Rivaldi_Prediction/data/featuenaq/US60770K1079_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2019-01-11,17.0,17.059999465942386,16.530000686645508,16.600000381469727,580600.0,0.031553426711631305,1.0384625259968534,3.333359824522364,58.25991369875733,42.63440131782316,-1.2230762548973093,-0.9134280466461249,-0.3842402270849661,1.8457449607720804,10.91432485609451,0.5799999237060582,-1.1335726743377634,1.0164999961853027,-1.788092262339294,3.8210922547098995,-0.38579613307699745,2.418796125447601,-2.7081589006456905,51.54637756250753,3.130791974627698,1.4022961292622986,1,-0.923499584197998,0.8899998664855957,0.23000001907348633,0.8899998664855957,2.9200000762939453,4,0.06882353389964391,4.666659602424448,16.479999542236328,1.2680436291561057,16.329999923706055,3.459125438225565,16.950000762939453,0.06882353389964391
24,2019-01-14,16.739999771118164,17.059999465942386,16.719999313354492,17.0,612900.0,-0.015294131110696219,-1.2666590373012627,-0.6500011920940324,63.65824254203027,46.20981245223348,-0.6225121978469232,-0.8564301379402206,-0.12423999820313014,2.1057451896539163,10.803352667406232,0.3400001525878942,-0.8014347727376538,0.8574997901916497,-1.6565270720523309,3.37152665243563,-0.3995136409303406,2.11451322131364,-2.229269105681656,50.40868960768137,-2.5653691345203598,1.2570134311219903,1,-0.5149993896484375,1.1500000953674316,0.49000024795532227,1.1500000953674316,2.6000003814697266,0,0.1164875023656704,1.0384625259968534,17.0,4.666659602424448,16.479999542236328,1.2680436291561057,16.329999923706055,0.1164875023656704
25,2019-01-15,16.59000015258789,17.0,16.40999984741211,17.0,468100.0,-0.008960550811301093,1.8780505959303677,1.5769211018596634,65.96010714926564,49.67507722230691,-0.29679030702942555,-0.8882227553529329,0.025759620327143296,2.2557448081841898,10.777157384805605,0.5900001525878906,-0.606846507626269,0.7940001487731934,-1.4739030920497882,3.061903389596175,-0.3399514716382974,1.9279517691846841,-1.8735132950341153,47.20001220703125,-11.021599914130398,1.1339516204114908,1,-0.019999980926517225,1.299999713897705,0.6399998664855957,1.299999713897705,3.289999008178711,1,0.11693794552226056,-1.2666590373012627,16.739999771118164,1.0384625259968534,17.0,4.666659602424448,16.479999542236328,0.11693794552226056
26,2019-01-16,16.260000228881836,16.950000762939453,16.260000228881836,16.799999237060547,272800.0,-0.019891496122414254,-1.5555622273634389,1.3170712418239843,67.47449224738028,53.74520192816226,0.2000396716674473,-0.6498209428192006,0.355759544033198,2.5857447318902445,10.793470124138938,0.6900005340576172,-0.3379710637702935,0.5010002136230476,-1.7075658611355067,2.709566288381602,-0.6032828237562313,1.6052832510023247,-1.3501025507378301,24.528335837479336,-37.99270223334889,1.1042830373792776,1,0.6570000648498535,0.5849995613098145,0.9699997901916504,1.6299996376037598,5.3899993896484375,2,0.20910206461688863,1.8780505959303677,16.59000015258789,-1.2666590373012627,16.739999771118164,1.0384625259968534,17.0,0.20910206461688863
27,2019-01-17,16.309999465942386,16.530000686645508,16.049999237060547,16.049999237060547,315700.0,0.0030749837857775297,-2.692315592561347,-0.48148278967911223,62.2781084288466,56.14249487705966,0.3095773220371605,-0.7949197027426163,0.30576030697264756,2.535745494829694,10.872759182176695,0.48000144958496094,-0.05279101231406358,0.5854994773864775,-1.5621599046975518,2.7331588594705067,-0.4883302136555372,1.659329168428492,-1.218295616443564,25.742591085319155,-36.524113917910576,1.073829691042015,1,0.6600008010864222,0.535000324249264,0.9200005531311,1.5800004005432093,7.390001296997063,3,0.31453103838705854,-1.5555622273634389,16.260000228881836,1.8780505959303677,16.59000015258789,-1.2666590373012627,16.739999771118164,0.31453103838705854
28,2019-01-18,16.690000534057614,16.799999237060547,16.25,16.459999084472653,630000.0,0.02329865607345516,1.4444472701532702,0.8846201811979485,69.12651467624477,59.414580462986876,-0.1260010814620145,-1.196077297692531,-0.07424076114257971,2.1557444267144668,10.85156002708994,0.5499992370605469,0.20279072294786715,0.9400005340576136,-1.2422628807508538,3.122263948866083,-0.15113117334662007,2.0311322414618473,-1.4273988834852638,63.36645068938304,-0.9978511664586733,1.0911317074042346,1,0.04399967193603871,-0.43500089645385387,0.5399994850158727,1.199999332427982,5.409999847412113,4,0.2480526816760944,-2.692315592561347,16.309999465942386,-1.5555622273634389,16.260000228881836,1.8780505959303677,16.59000015258789,0.2480526816760944
29,2019-01-22,15.5600004196167,16.635000228881836,15.350000381469727,16.620000839233402,636900.0,-0.06770521739259605,1.3577996180050345,-4.608668430261984,52.18045127877713,59.686753109955426,0.9976027467077415,-0.0646671435577666,1.0557593532983347,3.285744541155381,11.090351318121789,1.340000152587887,0.46619090662512264,-0.19299960136413574,-2.373980524719151,1.9879813219908797,-1.2834900630416435,0.897490860313372,2.3800001144409144,12.72727798167789,-45.34274756177825,1.0904904616775073,1,0.7399997711181641,0.5999999046325684,1.669999599456787,2.3299994468688965,7.039999961853031,1,0.28020562590605946,1.4444472701532702,16.690000534057614,-2.692315592561347,16.309999465942386,-1.5555622273634389,16.260000228881836,0.28020562590605946
30,2019-01-23,14.789999961853027,15.920000076293945,14.760000228881836,15.59000015258789,652600.0,-0.04948588926726005,-1.697675140694741,0.7547168623047754,46.33152182715714,59.654747190965466,1.5969184963739131,0.7700151666755879,1.8257598110620066,4.055744998919053,11.493670546365681,1.1599998474121094,0.5214592142672245,-0.9790000438690178,-3.1247611159750974,1.16676102823706,-2.051880579922056,0.09388049218402017,3.09820056915283,1.36985048654797,-49.87451469007498,1.072880536053039,1,1.1199998855590838,1.1655001640319824,2.440000057220459,3.0999999046325684,7.4800004959106445,2,0.3076403111879926,1.3577996180050345,15.5600004196167,1.4444472701532702,16.690000534057614,-2.692315592561347,16.309999465942386,0.3076403111879926
31,2019-01-24,14.640000343322756,15.19499969482422,14.640000343322756,14.899999618530273,452900.0,-0.010141962063364263,-3.2692376819781312,0.3249990165235935,44.14169107263295,58.82344921345467,1.6561423002445839,1.0203727072204103,1.9757594295922782,4.205744617449325,11.94873038406396,0.5549993515014648,0.6385097546318121,-1.159499692916869,-3.216697250148366,0.8976978643146278,-2.1880984715326175,-0.1309009143011206,3.123072175598141,0.0,-45.718056605239,1.0285987786157487,1,1.2099995613098162,1.1099991798400861,2.5899996757507306,3.24999952316284,6.480000495910643,3,0.3579234080984013,-1.697675140694741,14.789999961853027,1.3577996180050345,15.5600004196167,1.4444472701532702,16.690000534057614,0.3579234080984013
32,2019-01-25,14.90999984741211,14.920000076293945,14.399999618530273,14.800000190734865,942200.0,0.01844258864464443,7.0,-0.4230767820004436,33.33333850230014,56.05382974718166,1.2739918514205222,0.9063150552588919,1.7057599255029245,3.935745113359971,12.488822298910561,0.5200004577636719,0.5830819565481526,-0.9590001583099372,-2.7712846045860147,0.8532842879661402,-1.8651423814479777,-0.05285793517189852,2.665688340972899,21.250012914341752,-18.653145048782605,0.906142223138039,1,0.8199996948242205,0.5750002861022949,2.320000171661377,2.9800000190734863,6.460000991821289,4,0.4520455962504928,-3.2692376819781312,14.640000343322756,-1.697675140694741,14.789999961853027,1.3577996180050345,15.5600004196167,0.4520455962504928
33,2019-01-28,14.449999809265135,14.84000015258789,14.449999809265135,14.84000015258789,656500.0,-0.030851780204868007,1.000000000000009,-3.5454687323895553,34.62837557556729,52.82828897313021,1.4910329922316823,1.423549481495078,2.165759963649899,4.3957451515069454,13.058101451949256,0.46000003814697443,0.5939832637848212,-1.4090002059936548,-3.2515602362892135,0.4335598243019039,-2.330280221141434,-0.4877201908458755,2.8716332935314934,2.2371443883854933,-34.256041507237676,0.9212800151477794,1,1.2500000000000018,1.0350003242492694,2.7800002098083514,3.4400000572204608,6.1999998092651385,0,0.6401384827523213,7.0,14.90999984741211,-3.2692376819781312,14.640000343322756,-1.697675140694741,14.789999961853027,0.6401384827523213
34,2019-01-29,14.630000114440918,14.875,14.449999809265135,14.460000038146973,592800.0,0.012456768688700492,-3.4736736435275164,-0.4358972477961564,28.597784062486383,48.676919741265856,1.0954519663674045,1.3505993437937462,1.985759658474116,4.215744846331162,13.641514589076959,0.42500019073486506,0.5311725724063141,-1.2529999256134037,-3.0124626926798044,0.5064628414529988,-2.132731309146603,-0.37326854208020244,2.4579023096144006,15.131607016029253,-16.277964851436842,0.8797313835332009,1,1.0450000762939453,0.8550000190734863,2.5999999046325684,3.2599997520446777,5.960000038146973,1,0.5105946827474972,1.000000000000009,14.449999809265135,7.0,14.90999984741211,-3.2692376819781312,14.640000343322756,0.5105946827474972
35,2019-01-30,15.130000114440918,15.545000076293945,14.649999618530273,14.720000267028807,758900.0,0.034176349698484376,-2.254540347275445,2.4117627259365744,38.67924748981231,45.477448101536076,0.40965067517649345,0.8849446655642481,1.485759658474116,3.7157448463311624,13.95059051872884,0.9149999618530273,0.3544937425136716,-0.7459999084472653,-2.5168087769453997,1.0248089600508692,-1.6314043426963316,0.13940452580180285,1.7428700851723953,63.75547633722577,32.201949968577495,0.8854044342490673,1,0.4699993133544922,0.35500001907348633,2.0999999046325684,2.7599997520446777,5.800000190734863,2,0.49372109785372875,-3.4736736435275164,14.630000114440918,1.000000000000009,14.449999809265135,7.0,14.90999984741211,0.49372109785372875
36,2019-01-31,16.600000381469727,17.479999542236328,15.239999771118164,15.239999771118164,2259200.0,0.09715798122339447,-2.294115832108517,3.317075893895537,50.906350634596706,44.21391945773053,-1.125396064897151,-0.5112436885589453,0.015759391445307358,2.245744579302354,14.006544179827046,2.34999942779541,0.17065398860488656,0.6605003356933601,-1.118931541966571,2.4399322133532912,-0.2292156031366055,1.5502162745233257,-2.200000762939453,71.42859796867366,37.87470398949871,0.8897159388299655,1,-0.6600008010864258,-1.1150002479553223,0.6299996376037598,1.2899994850158691,3.8299999237060547,3,0.34156626180703364,-2.254540347275445,15.130000114440918,-3.4736736435275164,14.630000114440918,1.000000000000009,14.449999809265135,0.34156626180703364
37,2019-02-01,16.219999313354492,17.007999420166016,15.899999618530273,16.799999237060547,617200.0,-0.02289163008329942,1.2248985524453697,-0.42647034074207046,43.98147752964263,41.42002644144141,-0.8487603014742593,-0.07856441634413969,0.39576045956054173,2.625745647417588,14.065521646298562,1.1079998016357422,-0.042039001930849196,0.24449930191040004,-1.5266076479742772,2.0156062517950755,-0.6410541730319395,1.1300527768527378,-1.7583996963500983,58.41583036555947,26.01682736162951,0.885553474942338,2,-0.2799997329711914,-0.7349991798400879,1.0100007057189941,1.6700005531311035,3.0400009155273473,4,0.30209628442120606,-2.294115832108517,16.600000381469727,-2.254540347275445,15.130000114440918,-3.4736736435275164,14.630000114440918,0.30209628442120606
38,2019-02-04,16.270000457763672,16.489999771118164,15.949999809265135,16.219999313354492,297800.0,0.003082684742656605,1.2040825064908345,-0.08620888101102644,46.252000509842915,40.76130968933761,-1.077963110494764,-0.1927936158238026,0.34575931515136205,2.5757445030084085,14.127686328343112,0.5399999618530291,-0.25260573172328193,0.32900037765502965,-1.387396176053187,2.0453969313632463,-0.5291978991990796,1.1871986545091389,-1.7480328422546396,60.06603329677059,28.708131907652415,0.8581982768541084,2,-0.3300008773803711,-0.6649999618530291,0.9599995613098145,1.6199994087219238,3.6999988555908168,0,0.31346037111118363,1.2248985524453697,16.219999313354492,-2.294115832108517,16.600000381469727,-2.254540347275445,15.130000114440918,0.31346037111118363
39,2019-02-05,17.180000305175778,17.489999771118164,16.208000183105472,16.290000915527347,652700.0,0.05593115069507415,-1.4326348172276608,17.799580392904684,54.19630110159516,41.63517405316406,-1.937777795775384,-1.0868461860811571,-0.5642405322607438,1.6657446555963027,14.485125827524858,1.2819995880126918,-0.3875152798091648,1.193500232696529,-0.6058596937695242,2.992860159162584,0.29382026946350237,2.0931801959295555,-2.598872051132199,89.08452643356706,57.263138296355066,0.8996799632330271,2,-1.235000610351559,-1.3010001182556135,0.04999971389770863,0.709999561309818,3.639999389648441,1,0.201979001846065,1.2040825064908345,16.270000457763672,1.2248985524453697,16.219999313354492,-2.294115832108517,16.600000381469727,0.201979001846065
40,2019-02-06,18.13999938964844,18.38999938964844,17.110000610351562,17.25,1015900.0,0.05587887470429487,-1.1880355256465494,1.000000000000012,62.27153218077381,43.64960084295748,-2.6514325818372733,-2.058671637044281,-1.5242396167334071,0.7057455711236393,14.995467269961892,1.2799987792968786,-0.5909014943162134,2.093999385833744,0.0930797246164019,4.094919047051086,1.093539555225071,3.0944592164424147,-3.4425162749218785,92.06349110236893,56.86915020045954,1.0004598306086712,2,-1.7449998855590856,-1.838499546051029,-0.9099993705749547,-0.24999952316284535,3.6800003051757777,2,0.13506068607353638,-1.4326348172276608,17.180000305175778,1.2040825064908345,16.270000457763672,1.2248985524453697,16.219999313354492,0.13506068607353638
41,2019-02-07,17.049999237060547,18.06800079345703,17.040000915527347,17.950000762939453,527600.0,-0.060088213300045656,-1.2347867911697972,-1.011238363022267,54.25287094247327,45.97399333631005,-1.3227214130907257,-0.9612489767503014,-0.43423946414551295,1.7957457237115335,15.506000703554552,1.0999984741210938,-0.6004692843240669,0.9679992675781257,-1.079793697690505,3.0157922328467563,-0.05589721505618783,1.991895750212441,-2.1309651458386725,46.18472788107329,9.390190936453187,1.023896482634315,2,-0.6299996376037598,-0.6549997329711914,0.18000078201293945,0.8400006294250488,5.130001068115234,3,0.22756605523368667,-1.1880355256465494,18.13999938964844,-1.4326348172276608,17.180000305175778,1.2040825064908345,16.270000457763672,0.22756605523368667
42,2019-02-08,17.989999771118164,18.149999618530273,17.100000381469727,17.100000381469727,685700.0,0.0551319985994132,-1.359550465479109,-0.9888865341414826,57.01943270603688,48.461888573028894,-1.9890479538020571,-1.8786427794585308,-1.3742399982031301,0.8557451896539163,15.95257129816135,1.1000003814697266,-0.46865124343599973,1.832499790191651,-0.381663741278377,4.046663321661677,0.7254180244566371,2.939581555926665,-2.862707761990695,83.60657019180962,48.100598424584405,1.1070817657350134,2,-1.570000171661377,-1.5950002670288086,-0.7599997520446777,-0.09999990463256836,2.3600006103515625,4,0.13563093747087684,-1.2347867911697972,17.049999237060547,-1.1880355256465494,18.13999938964844,-1.4326348172276608,17.180000305175778,0.13563093747087684
43,2019-02-11,18.170000076293945,18.645999908447266,17.750999450683594,17.989999771118164,597900.0,0.010005575734623351,-1.7203622217970793,0.2022476726044542,65.70396465599048,52.58479752786268,-1.772243790440978,-2.0727671986367184,-1.5542403033789114,0.6757448844781351,17.069728836061625,0.8950004577636719,-0.28243652866989777,1.9540000915527358,-0.41060184567074387,4.3186020287762155,0.7716991229409977,3.1363010601644756,-2.846945624335218,80.47580452099568,40.34984944311413,1.1823009686117394,2,-1.5220003128051758,-1.6470003128051758,-0.940000057220459,-0.2800002098083496,1.8299999237060547,0,0.059989000991254704,-1.359550465479109,17.989999771118164,-1.2347867911697972,17.049999237060547,-1.1880355256465494,18.13999938964844,0.059989000991254704
44,2019-02-12,18.690000534057614,18.76000022888184,17.600000381469727,18.209999084472656,753100.0,0.028618627164570087,2.7419299265671455,2.6666701987877564,74.1935449519465,56.53083057921092,-1.8503528340639974,-2.5710047956175295,-2.0742407611425797,0.15574442671446675,18.181911644914457,1.159999847412113,-0.006791494550959953,2.3765005111694286,-0.22774112287569181,4.980742145214549,1.0743796941468666,3.678621328191989,-3.1011104455798026,95.93024867622148,48.79920174534356,1.3021208170225604,2,-1.6900005340576136,-2.110000610351559,-1.4600005149841273,-0.8000006675720179,0.649999618530277,1,0.06848575402469437,-1.7203622217970793,18.170000076293945,-1.359550465479109,17.989999771118164,-1.2347867911697972,17.049999237060547,0.06848575402469437
45,2019-02-13,18.530000686645508,19.21999931335449,18.299999237060547,18.989999771118164,1333500.0,-0.008560719253086546,1.0000041464183316,-0.9583285318625672,74.1016053985276,59.10808110853658,-1.2933536272583588,-2.38024957347368,-1.914240913730474,0.3157442741265726,19.207201133865997,0.9200000762939418,0.3139535350807279,2.1195006370544434,-0.666294027515761,4.905295301624646,0.7266033047693412,3.5123979693395455,-2.6239995841272936,68.34866358632559,14.625652511211172,1.3928973322851013,2,-0.970001220703125,-1.720001220703125,-1.3000006675720215,-0.6400008201599121,0.4699993133544922,2,0.12358332020079765,2.7419299265671455,18.690000534057614,-1.7203622217970793,18.170000076293945,-1.359550465479109,17.989999771118164,0.12358332020079765
46,2019-02-14,19.65999984741211,19.959999084472656,18.6299991607666,18.63999938964844,1091400.0,0.060982143491283614,-1.5576899094010197,-2.217396712719545,76.59573809140875,62.731887837621706,-2.1720598732819774,-3.4176960855208236,-3.0442400744970755,-0.814254886640029,20.328394528420073,1.4299983978271484,0.7143671889354302,3.0794998168945327,-0.06011784193147207,6.219117475720537,1.5096909874815303,4.649308646307535,-3.3563189595935405,89.51051142975852,30.37122113176987,1.5698088294130024,2,-1.705000400543213,-2.4800004959106445,-2.429999828338623,-1.7699999809265137,-0.26000022888183594,3,0.10986774487164785,1.0000041464183316,18.530000686645508,2.7419299265671455,18.690000534057614,-1.7203622217970793,18.170000076293945,0.10986774487164785
47,2019-02-15,21.440000534057614,21.466999053955078,19.700000762939453,19.940000534057614,2087400.0,0.09053920144764449,1.2741334066489656,1.470587575312193,84.0975549937304,66.93694944694253,-3.5020080012500685,-5.052719901017706,-4.82424076114258,-2.5942555732855332,21.610206643376273,1.8069992065429688,1.0900563111088388,4.6030004501342745,0.7903504669533596,8.41565043331519,2.696675458543819,6.509325441724732,-4.6244350987074725,99.30182236447182,31.603051691336958,1.9063249915904574,2,-2.60250091552734,-3.506501197814938,-4.210000514984127,-3.550000667572018,-1.5400009155273402,4,0.034514913837929706,-1.5576899094010197,19.65999984741211,1.0000041464183316,18.530000686645508,2.7419299265671455,18.690000534057614,0.034514913837929706
48,2019-02-19,20.82999992370605,21.51300048828125,20.049999237060547,21.51000022888184,1204700.0,-0.028451520296493116,3.2653046471409266,-0.4533335367838589,79.02620773038527,69.69582796125255,-2.433004460418122,-4.3391274537891995,-4.214240150791017,-1.9842549629339707,23.269034435452703,1.4630012512207031,1.290899592356297,3.785999870300291,-0.4220846696553373,7.994084410255919,1.6819576003224768,5.890042140278105,-3.27020510937912,82.54534766338823,7.858567094028544,2.1040422699778145,2,-1.5534992218017543,-2.8734998703002894,-3.599999904632565,-2.9400000572204554,-1.5599994659423793,1,-0.023043665098147703,1.2741334066489656,21.440000534057614,-1.5576899094010197,19.65999984741211,1.0000041464183316,18.530000686645508,-0.023043665098147703
49,2019-02-20,19.920000076293945,21.239999771118164,19.1299991607666,21.1200008392334,1159900.0,-0.043686982753008086,1.930559198065099,1.7647062123438877,71.59602642115709,70.73188287685069,-1.221964550949572,-3.2524967007524097,-3.3042403033789114,-1.074255115521865,23.880206554414272,2.1100006103515625,1.5799886723943608,2.658000040054322,-1.6762339412300342,6.992234021338678,0.4908830494121439,4.8251170306965,-1.6486282406552348,50.420174552310485,-24.589794604810308,2.1671169906421777,2,-0.6434993743896484,-1.9635000228881836,-2.690000057220459,-2.0300002098083496,-0.26000022888183594,2,0.004016060411629274,3.2653046471409266,20.82999992370605,1.2741334066489656,21.440000534057614,-1.5576899094010197,19.65999984741211,0.004016060411629274
50,2019-02-21,19.34000015258789,19.979999542236328,18.8799991607666,19.739999771118164,822600.0,-0.029116461921919967,1.5000032511655428,0.33333280351460554,63.43136791081241,71.75171587333281,-0.5071788841596359,-2.439203713380593,-2.7242403796728567,-0.49425519181581024,23.991502754940704,1.1000003814697266,1.8607183774713931,1.8505001068115234,-2.414503132539675,6.115503346162722,-0.2820015128640776,3.9830017264871227,-0.48513515947352204,24.6271475855809,-48.73586478972206,2.1325016196755993,2,-0.033499717712402344,-1.383500099182129,-2.1100001335144043,-1.450000286102295,1.010000228881836,3,0.0,1.930559198065099,19.920000076293945,3.2653046471409266,20.82999992370605,1.2741334066489656,21.440000534057614,0.0
51,2019-02-22,19.8799991607666,20.040000915527344,19.350000381469727,19.350000381469727,567600.0,0.027921354907872287,-1.6037815972822018,-1.3249982118589514,67.66409088699808,72.93445567121739,-0.6744519383608569,-2.705204215832442,-3.2967239804774806,-1.0342541999945212,24.036202676209765,0.7000007629394531,2.0452175960675376,2.1284991741180406,-2.04221723751116,6.299215585747239,0.043140968303440275,4.213857379932641,-1.0,37.97947192620383,-35.734497280280905,2.0853582058145994,2,-0.3234987258911133,-1.9234991073608398,-2.6499991416931152,-1.9899992942810059,0.7100009918212891,4,-0.04426555321507708,1.5000032511655428,19.34000015258789,1.930559198065099,19.920000076293945,3.2653046471409266,20.82999992370605,-0.04426555321507708
52,2019-02-25,21.649999618530273,22.299999237060547,19.82999992370605,20.540000915527344,1917900.0,0.08903423201630645,1.0497937133418784,2.0943419991938734,72.2682085875215,73.66381610805416,-2.090524673554853,-4.157529444376166,-5.053843307139992,-2.804254657758193,24.324043781315037,2.4699993133544957,2.1388611727516214,3.5614996433258064,-0.7299472866887768,7.85294657334039,1.415776178318513,5.707223108333098,-2.770000457763672,80.99416362485465,5.324399642730725,2.145723465007292,2,-1.6999998092651367,-3.3000001907348633,-4.7689995765686035,-3.7599997520446777,-1.9499988555908203,0,-0.10392609882885273,-1.6037815972822018,19.8799991607666,1.5000032511655428,19.34000015258789,1.930559198065099,19.920000076293945,-0.10392609882885273
53,2019-02-26,23.70000076293945,24.399999618530273,21.559999465942386,21.600000381469727,2522800.0,0.09468827623694631,-1.6055020827701025,1.8918944461723217,74.65960611090208,73.71560068127145,-3.658312535029193,-5.775104742215337,-7.088475956619746,-4.854255802167369,24.89653351403203,2.840000152587887,2.461455601041674,5.149000740051267,0.5275271466605567,9.770474333441978,2.838263943355912,7.459737536746623,-4.350000381469723,87.31886236338437,12.794667125863583,2.3107367966953554,2,-2.3500013351440394,-4.300001144409176,-6.79250073432922,-5.810000896453854,-2.3700008392333984,1,-0.16033759586840923,1.0497937133418784,21.649999618530273,-1.6037815972822018,19.8799991607666,1.5000032511655428,19.34000015258789,-0.16033759586840923
54,2019-02-27,22.100000381469727,23.82999992370605,21.530000686645508,23.3700008392334,1553000.0,-0.06751056244570686,1.1004572413973333,-0.6047620128882258,64.28571526868083,72.6249462223996,-1.702803233984568,-3.7806103714996127,-5.493961390599175,-3.254255420697646,25.536567107178243,2.2999992370605433,2.6730609836188606,3.175500345230102,-1.317340846854421,7.668341537314625,0.9290797491878386,5.421920941272365,-2.2700004577636754,58.33335061004053,-13.39506276907641,2.246420596042262,2,-0.5850009918212891,-2.700000762939453,-5.6055004596710205,-4.210000514984131,0.9799995422363246,2,-0.12805429297996462,-1.6055020827701025,23.70000076293945,1.0497937133418784,21.649999618530273,-1.6037815972822018,19.8799991607666,-0.12805429297996462
55,2019-02-28,22.60000038146973,23.03000068664551,22.049999237060547,22.450000762939453,511000.0,0.022624433998618354,-1.0631551473171785,-0.11810989327862878,70.91183178309186,71.99340107703105,-1.7486490163340704,-3.8918180581756694,-5.979565565494074,-3.7542554206976497,27.08754920241388,0.9800014495849645,2.8281335484357477,3.3020003318786664,-1.103802834614136,7.707803498371469,1.0990987486322652,5.5049019151250675,-1.856000518798833,64.35644536635081,-10.165070451698966,2.2029015832464007,2,-0.9600009918212926,-3.2000007629394567,-6.370000123977665,-4.710000514984134,3.359998703002926,3,-0.13008851701030044,1.1004572413973333,22.100000381469727,-1.6055020827701025,23.70000076293945,1.0497937133418784,21.649999618530273,-0.13008851701030044
56,2019-03-01,22.270000457763672,23.38999938964844,21.63999938964844,23.09000015258789,867000.0,-0.01460176628920029,1.4647919106822282,-5.466678534643767,66.90363386022453,70.0829653955304,-1.1281198952193776,-3.2836083498030817,-5.596153587887258,-3.4242554969915915,29.334672733458294,1.75,2.878645653846906,2.68850040435791,-1.7160157348518723,7.093016543567691,0.4862423347530189,4.890758473962801,-0.794800643920901,53.39170015308877,-19.155238693470586,2.2022580696048903,3,-0.6300010681152344,-2.8700008392333984,-6.337250471115112,-4.380000591278076,4.959999084472656,4,-0.08621464018087177,-1.0631551473171785,22.60000038146973,1.1004572413973333,22.100000381469727,-1.6055020827701025,23.70000076293945,-0.08621464018087177
57,2019-03-04,21.1200008392334,22.79999923706055,20.520000457763672,22.46999931335449,1134100.0,-0.051638958010410185,1.2686573962486836,1.646340215297868,60.82171875188042,68.06024439791875,-0.03160992373947735,-1.8421381391212464,-4.405003770651533,-2.274255878461318,31.299813508490427,2.2799987792968786,2.9327969892535926,1.2935007095336921,-2.8617918748219253,5.4487932938893096,-0.7841455826441148,3.371147001711499,3.279998779296875,15.463930702273137,-53.76345053204677,2.0776462921778087,3,0.5199985504150391,-1.720001220703125,-5.320001125335692,-3.2300009727478027,5.69999885559082,0,-0.02509472848414651,1.4647919106822282,22.270000457763672,-1.0631551473171785,22.60000038146973,1.1004572413973333,22.100000381469727,-0.02509472848414651
58,2019-03-05,21.3700008392334,21.489999771118164,20.290000915527344,21.18000030517578,1086400.0,0.011837120741756246,4.5814108222477525,-0.14074129541614191,60.029940803667614,66.77512377375325,-0.22010138677170943,-1.7818235264776554,-4.583665036685947,-2.524255878461318,33.29376923114519,1.1999988555908203,2.868472038154877,1.2885006904602037,-2.562647395962699,5.1396487768831065,-0.6370733527512478,3.214074733671655,2.9523987960815425,30.508480968804097,-33.88125996295919,1.9255740432114512,3,0.26999855041503906,-1.9450011253356934,-5.762501001358032,-3.4800009727478027,5.429998397827152,1,-0.07814693545673501,1.2686573962486836,21.1200008392334,1.4647919106822282,22.270000457763672,-1.0631551473171785,22.60000038146973,-0.07814693545673501
59,2019-03-06,20.649999618530273,22.049999237060547,20.059999465942386,21.399999618530273,1061000.0,-0.033692147516497406,-1.062175602544189,-3.94735732570396,57.61493760696292,66.12885373999221,0.6865366392213339,-0.8311426281928505,-3.777298912766703,-1.804254657758193,34.65701567872907,1.9899997711181605,2.510094018713744,0.39499950408935547,-3.21059025174047,4.000589259919181,-1.4077953738255573,2.1977943820042682,3.5111040679931627,17.717722705868972,-44.2639547907503,1.8027948779149119,3,1.2250003814697266,-1.2249999046325684,-5.057499647140503,-2.7599997520446777,5.079999923706055,2,0.032929797469128275,4.5814108222477525,21.3700008392334,1.2686573962486836,21.1200008392334,1.4647919106822282,22.270000457763672,0.032929797469128275
60,2019-03-07,20.59000015258789,21.155000686645508,19.61199951171875,20.420000076293945,1018100.0,-0.0029055431985840485,1.3738458716942377,-0.2266667683919271,53.618677585703765,64.56825226207062,1.0532565565486394,-0.6094299673575208,-3.596646035306385,-1.7442551918158102,35.29989521657258,1.5430011749267578,2.2309380876919285,0.21249999999999858,-3.2543411175366863,3.6793411175366835,-1.520920558768342,1.9459205587683392,3.325037280700684,25.8867303459278,-31.26553636669291,1.733420558768342,3,1.415999412536621,-1.0650005340576172,-5.009999990463257,-2.700000286102295,4.020000457763668,3,0.12093247948835972,-1.062175602544189,20.649999618530273,4.5814108222477525,21.3700008392334,1.2686573962486836,21.1200008392334,0.12093247948835972
61,2019-03-08,20.93000030517578,21.07999992370605,19.899999618530273,20.3700008392334,631100.0,0.016512877613804156,1.7441908948361928,3.2941130271853156,47.76511765798354,61.84568660323307,0.9810279405781763,-0.6786403473258531,-3.7953696304196427,-2.084255344403701,36.055986896748415,1.1800003051757777,2.1120328478617445,0.3585000991821303,-2.738882955795596,3.4558831541598565,-1.1901914283067327,1.9071916266709934,2.640794094387207,41.34256295507435,-10.045230241297041,1.5486915274888635,3,1.0759992599487305,-1.1100006103515625,-5.387500524520874,-3.0400004386901855,4.909999847412109,4,0.24032483067155064,1.3738458716942377,20.59000015258789,-1.062175602544189,20.649999618530273,4.5814108222477525,21.3700008392334,0.24032483067155064
62,2019-03-11,20.43000030517578,20.989999771118164,19.96999931335449,20.989999771118164,915400.0,-0.02388915397561442,2.64286225183158,-1.0,48.23009036274224,58.90907374232641,1.4413445790700905,0.014262267265927164,-3.1405489836629172,-1.5842553444037009,36.79454634675953,1.0200004577636754,2.160221818047191,-0.26349992752075124,-3.1152274222660203,2.588227567224518,-1.6893636748933858,1.1623638198518833,2.824090503359667,33.552128203884486,-13.32047875435822,1.4258637473726352,3,1.290999412536621,-0.2800006866455078,-4.717500448226929,-2.5400004386901855,3.35000038146973,0,0.33284381475695923,1.7441908948361928,20.93000030517578,1.3738458716942377,20.59000015258789,-1.062175602544189,20.649999618530273,0.33284381475695923
63,2019-03-12,19.26000022888184,20.88999938964844,19.1200008392334,20.520000457763672,1627600.0,-0.057268725345908655,-1.2987008965782934,2.2500025544872058,47.14532971883112,57.00458645900977,2.1403811839076603,1.3387476775726235,-1.8625605211546876,-0.4142552681097591,36.92526582530208,1.7699985504150426,2.0918016944238857,-1.4880000114440897,-4.173482436017881,1.197482413129702,-2.8307412237309855,-0.14525879915719386,3.702723275908273,4.778138778241754,-39.92538280768622,1.3427412122868951,3,1.9949998855590785,0.9149994850158656,-3.547500371932987,-1.3700003623962438,4.2399997711181605,1,0.39252333209246704,2.64286225183158,20.43000030517578,1.7441908948361928,20.93000030517578,1.3738458716942377,20.59000015258789,0.39252333209246704
64,2019-03-13,19.96999931335449,20.2549991607666,19.229999542236328,19.299999237060547,756500.0,0.03686391879725681,-1.5308649243064665,-0.5317459957039238,52.6946070658045,54.98045037931118,1.2253231516971752,0.7689860032633504,-2.437975520878215,-1.1242543525824082,37.250281429738074,1.0249996185302734,1.7954141699456123,-0.8420008659362814,-3.377812917244828,1.6938111853722653,-2.109906891590555,0.4259051597179919,2.608451924879951,41.76896991918822,-5.24794944239796,1.2679060256542731,3,1.2850008010864293,0.33400058746338246,-4.197499275207516,-2.079999446868893,2.540000915527351,2,0.3420130274685915,-1.2987008965782934,19.26000022888184,2.64286225183158,20.43000030517578,1.7441908948361928,20.93000030517578,0.3420130274685915
65,2019-03-14,20.81999969482422,21.0,19.920000076293945,19.920000076293945,883600.0,0.042563866334302425,-1.4000008477108628,1.3432828597700435,53.91666826936908,53.53745420254947,0.10759100207031835,0.10471169352189591,-3.176846405306364,-1.9742547340521384,37.43978738680078,1.0799999237060547,1.2682639322270504,-0.10650043487548899,-2.404071951103255,2.191071081352277,-1.2552861929893737,1.0422853232383957,1.4126065035101156,86.73467600359687,36.98110419929293,1.1487857581138836,3,0.1400003433227539,-0.09999942779541016,-4.907999753952026,-2.929999828338623,2.809999465942383,3,0.23583092792420746,-1.5308649243064665,19.96999931335449,-1.2987008965782934,19.26000022888184,2.64286225183158,20.43000030517578,0.23583092792420746
66,2019-03-15,21.81999969482422,22.190000534057614,20.88999938964844,20.989999771118164,2686600.0,0.04803074037741695,-1.5242723840175438,0.9222225283400338,50.756901399599684,52.41914116340716,-1.076119966431655,-0.7643584855315524,-4.053739829452184,-2.9742547340521384,37.400616159128944,1.3700008392333949,1.0168863778072499,0.7854995727539062,-1.4639683963287808,3.0349675418365933,-0.3392344117874373,1.9102335572952498,-2.6999988555908203,87.94785420151058,40.404999075881385,1.124733984541344,3,-1.164999008178711,-1.0999994277954102,-5.471750020980835,-3.929999828338623,2.880001068115231,4,0.1278643883844388,-1.4000008477108628,20.81999969482422,-1.5308649243064665,19.96999931335449,-1.2987008965782934,19.26000022888184,0.1278643883844388
67,2019-03-18,22.18000030517578,22.21999931335449,21.21999931335449,21.739999771118164,1245600.0,0.016498653317440493,2.846164567966043,0.530121174099582,42.03354134227749,50.4195412232527,-1.4191902095813944,-1.1236898028370241,-4.289392883538714,-3.334255344403701,36.56858434583725,1.0,0.6189866043856362,1.1085001945495598,-1.1927975759759875,3.409797965075107,-0.042148690713212034,2.2591490798123317,-2.9985994720458997,98.70970877848423,53.87675927732854,1.1506488852627732,3,-1.510000228881836,-1.4300003051757812,-5.77250075340271,-4.2900004386901855,3.5799999237060582,0,0.16501351654887197,-1.5242723840175438,21.81999969482422,-1.4000008477108628,20.81999969482422,-1.5308649243064665,19.96999931335449,0.16501351654887197
68,2019-03-19,20.350000381469727,22.60000038146973,20.18000030517578,22.46999931335449,976100.0,-0.08250675827443599,1.0336125968299528,-4.8181735425056385,41.04401270212135,48.578327344936966,0.28039321856730837,0.7046328518630567,-2.400813720616732,-1.5042554206976462,35.305173027421766,2.420000076293949,0.2556641923269751,-0.6974997520446777,-3.0193222588306874,1.624322754741332,-1.8584110054376808,0.4634115013483253,-1.0470556091308616,33.234437991658574,-9.482222754752136,1.1609112533930048,3,0.5100002288818359,0.6499996185302734,-3.9425008296966553,-2.460000514984131,5.3899993896484375,1,0.1685503803871704,2.846164567966043,22.18000030517578,-1.5242723840175438,21.81999969482422,-1.4000008477108628,20.81999969482422,0.1685503803871704
69,2019-03-20,20.0,20.979999542236328,19.899999618530273,20.40999984741211,985000.0,-0.017199035622054826,-2.540979813392701,0.19339625187810988,36.48648568269293,46.674750466824655,0.5906030594516842,1.1182681146728477,-1.9728492366425172,-1.1542550392279196,34.99719533460339,1.0799999237060547,0.033065590084113694,-1.0515001296997077,-3.3654060995913895,1.262405840191974,-2.2084531146455504,0.1054528552461349,-0.4992318911132827,3.703716785652216,-34.77714678162667,1.156952984945841,3,0.8600006103515625,1.0,-3.4145002365112305,-2.1100001335144043,6.2600002288818395,2,0.17500000000000004,1.0336125968299528,20.350000381469727,2.846164567966043,22.18000030517578,-1.5242723840175438,21.81999969482422,0.17500000000000004
70,2019-03-21,19.34000015258789,20.25,19.209999084472656,20.0,860500.0,-0.03299999237060547,-1.2608666807644304,1.609756324491296,35.27638150496887,45.28711311648969,1.1785843723203868,1.874367772417223,-1.2628688878997139,-0.49425519181581024,34.739160193601,1.0400009155273438,-0.22330208557355746,-1.7114999771118171,-4.025405947003499,0.6024059927798646,-2.8684529620576598,-0.5545469921659745,3.2600002288818395,3.8348383002210573,-31.406626848841817,1.156952984945841,3,1.5200004577636719,2.0099992752075195,-2.5500001907348633,-1.450000286102295,5.79999923706055,3,0.16390899954929794,-2.540979813392701,20.0,1.0336125968299528,20.350000381469727,2.846164567966043,22.18000030517578,0.16390899954929794
71,2019-03-22,19.0,19.700000762939453,18.75,19.3799991607666,579500.0,-0.017580152528716253,-1.1590947021173756,0.575756437303124,38.402622875283825,44.19517228454986,1.3589292934964625,2.2609820189741683,-0.8558210376570017,-0.1542550392279196,34.29379111227706,0.9500007629394531,-0.41458082983356803,-2.007500171661377,-4.445350057542306,0.4303497142195525,-3.2264251146018417,-0.7885752287209122,3.5322003555297883,6.49350585011015,-29.958792167017062,1.2189249429404654,3,1.6750001907348633,2.5149993896484375,-1.8150005340576172,-1.1100001335144043,7.030000686645511,4,0.24368416635613688,-1.2608666807644304,19.34000015258789,-2.540979813392701,20.0,1.0336125968299528,20.350000381469727,0.24368416635613688
72,2019-03-25,19.399999618530273,19.59000015258789,18.209999084472656,19.0,671700.0,0.021052611501593432,2.5384611622589834,-1.0526328998288401,39.39719576663088,43.33426851208317,0.8911757808796281,1.7747685287078419,-1.1875782256023477,-0.554254657758193,32.50560223841676,1.3800010681152344,-0.5282722276066636,-1.4950005531311028,-4.0143116453907055,1.0243105391285,-2.7546560992609024,-0.23534500700130323,2.9809127227783243,27.107065660131408,-9.6799850631954,1.2596555461298011,3,1.005000114440918,1.9049997329711914,-1.8325002193450928,-1.5099997520446777,7.0,0,0.27319594065078134,-1.1590947021173756,19.0,-1.2608666807644304,19.34000015258789,-2.540979813392701,20.0,0.27319594065078134
73,2019-03-26,19.899999618530273,19.940000534057614,19.239999771118164,19.61000061035156,393600.0,0.025773196383076957,2.783779325418767,0.7249982118589603,45.86549048933272,42.575477781364086,0.5492682578793691,1.0282016388927957,-1.6288824739745777,-1.054254657758193,29.926390537545146,0.7000007629394496,-0.5738700741706069,-0.8050004959106438,-2.9837450475806584,1.3737440557593708,-1.894372771745651,0.28437177992436347,2.230657927368167,61.01083952246058,20.910630413173898,1.089372275835007,3,0.505000114440918,1.4049997329711914,-1.5145001411437988,-2.0099997520446777,8.440000534057617,1,0.2944723981248176,2.5384611622589834,19.399999618530273,-1.1590947021173756,19.0,-1.2608666807644304,19.34000015258789,0.2944723981248176
74,2019-03-27,19.270000457763672,20.07999992370605,18.88999938964844,20.07999992370605,602600.0,-0.03165824989162136,1.9382748608929776,-2.793111159343034,43.153528120335494,41.37957332036035,1.1952206227991837,1.5128796843994863,-0.9379161607586681,-0.4242554969915915,27.16705604458282,1.19000053405761,-0.6099653942201684,-1.2934996604919426,-3.45832178485108,0.8713224638671946,-2.375910722671513,-0.21108859831237226,2.62541758044922,51.9608283125208,9.647029571912768,1.0824110621795686,3,1.1349992752075195,2.034998893737793,-0.6535000801086426,-1.3800005912780762,7.930000305175778,2,0.3357550160694367,2.783779325418767,19.899999618530273,2.5384611622589834,19.399999618530273,-1.1590947021173756,19.0,0.3357550160694367
75,2019-03-28,19.65999984741211,19.739999771118164,19.0,19.299999237060547,436300.0,0.020238680870986236,1.8461504603308514,-0.44444549100131353,43.44684913441002,40.56734529089484,0.6966290379035698,0.9394980973123808,-1.256323884496915,-0.814254886640029,24.258603686894396,0.7399997711181641,-0.5310237306557539,-0.756500244140625,-2.7298735090897246,1.2168730208084746,-1.7431868766151766,0.23018638833392657,2.014293053576367,77.54011295170753,33.65337171766663,0.98668663247455,3,0.744999885559082,1.6449995040893555,-1.04349946975708,-1.7699999809265137,7.440000534057621,3,0.335707041337465,1.9382748608929776,19.270000457763672,2.783779325418767,19.899999618530273,2.5384611622589834,19.399999618530273,0.335707041337465
76,2019-03-29,20.350000381469727,20.799999237060547,19.46999931335449,19.8700008392334,660800.0,0.03509667036688424,-1.0781206693587984,1.3333298012122239,49.595142052118106,41.4075231475438,-0.2501225511252123,0.10359198088659127,-1.8546003095865267,-1.5042554206976462,21.920927940283626,1.3299999237060582,-0.5634173111337688,0.029500293731690164,-1.7405486673885733,1.7995492548519536,-0.8555241868284433,0.9145247742918237,1.116434890527799,82.62552783476912,35.88526976487044,0.8850244805601323,3,0.054999351501464844,0.9549989700317383,-1.7185001373291016,-2.460000514984131,4.199998855590824,4,0.23538078223037218,1.8461504603308514,19.65999984741211,1.9382748608929776,19.270000457763672,2.783779325418767,19.899999618530273,0.23538078223037218
77,2019-04-01,20.59000015258789,20.915000915527344,20.040000915527344,20.540000915527344,547600.0,0.011793600325270992,1.4999972752192086,0.1041651765491262,57.43016812161511,43.22820708304311,-0.8262740881773993,-0.18777742560193644,-1.9998078724593675,-1.7442551918158102,20.642748248434977,0.875,-0.6758363199402311,0.2960000991821303,-1.4391766453141912,2.031176843678452,-0.5715882730660304,1.163588471430291,0.6810489481581428,83.95059170148554,30.58455219696163,0.8675883722481615,4,-0.9950008392333984,0.7149991989135742,-1.8334999084472656,-2.700000286102295,2.950000762939453,0,0.2642059491861579,-1.0781206693587984,20.350000381469727,1.8461504603308514,19.65999984741211,1.9382748608929776,19.270000457763672,0.2642059491861579
78,2019-04-02,19.700000762939453,20.68000030517578,19.540000915527344,20.68000030517578,546400.0,-0.04322483647658337,1.3265304533653042,-19.60028992141604,48.52136596257712,44.565416003030236,-0.04265956984732,0.6015359123040227,-1.0356541796947596,-0.8542558021673727,19.35743995925383,1.1399993896484375,-0.8503142425729351,-0.510499286651612,-2.187407126618453,1.1664085533152289,-1.3489532066350307,0.32795463333180663,1.387385336830178,40.00003767599388,-14.220219142597657,0.8384539199834198,4,-0.13750076293945312,1.6049985885620117,-0.5500011444091797,-2.035001277923584,3.5599994659423864,1,0.3401014515793912,1.4999972752192086,20.59000015258789,-1.0781206693587984,20.350000381469727,1.8461504603308514,19.65999984741211,0.3401014515793912
79,2019-04-03,21.32999992370605,21.670000076293945,19.809999465942386,19.920000076293945,909300.0,0.08274107094620153,-1.2822078423571592,-1.4387760265627578,52.57316011550334,46.487280293089626,-1.636224570495152,-1.0275924782769756,-2.534600549062187,-2.4842549629339707,17.980279370928088,1.9699993133544922,-0.9253002472115242,1.085499858856199,-0.6552860869963588,2.826285804708757,0.2151068859299201,1.955892831782478,-3.120000839233395,87.26591225196418,35.623531036955825,0.8703929729262795,4,-1.3900003433227504,-0.31000041961669567,-0.9550004005432093,-2.6150002479553187,3.590000152587894,2,0.32864511270302255,1.3265304533653042,19.700000762939453,1.4999972752192086,20.59000015258789,-1.0781206693587984,20.350000381469727,0.32864511270302255
80,2019-04-04,23.07999992370605,23.18000030517578,21.040000915527344,21.1200008392334,1705900.0,0.08204406967929989,-1.0188683658872324,1.3900704231067882,55.90994593041324,48.43253841032623,-3.128957803884955,-2.7209897813227393,-4.105687366100494,-4.234254962933971,17.29450984461215,2.1399993896484375,-0.8099866218535823,2.710999870300288,0.558655796113765,4.863343944486811,1.6348278332070265,3.7871719073935495,-4.800800819396969,97.30457264862783,48.178624339992325,1.0761720370932608,4,-2.3850002288818324,-2.2800006866455043,-2.6225004196166957,-4.365000247955319,1.3500003814697301,3,0.17850956901441073,-1.2822078423571592,21.32999992370605,1.3265304533653042,19.700000762939453,1.4999972752192086,20.59000015258789,0.17850956901441073
81,2019-04-05,25.959999084472656,26.229999542236328,22.665000915527344,23.79999923706055,1978100.0,0.12478332626892619,1.6407389772940806,1.1020412532454138,64.33990814044456,51.20395089630552,-5.495797723057976,-5.486108167519198,-6.764783023908791,-7.114254123700576,17.04299706966832,3.5649986267089844,-0.5293741271043402,5.339499092102052,2.0408779028959856,8.638120281308119,3.690188497499019,6.9888096867050855,-7.484767932128907,95.96411788956534,50.916254983471255,1.649310594603034,4,-3.3999996185302734,-3.739999771118164,-5.439999580383301,-7.244999408721924,-2.3699989318847656,4,0.04391376491530541,-1.0188683658872324,23.07999992370605,-1.2822078423571592,21.32999992370605,1.3265304533653042,19.700000762939453,0.04391376491530541
82,2019-04-08,27.229999542236328,29.790000915527344,25.60000038146973,25.899999618530273,2673100.0,0.04892143692421369,-3.341973069796183,0.6157407489169625,77.25832322856465,54.69204342288685,-6.189166263539409,-6.556715426230134,-7.803272133451351,-8.384254581464248,17.13501965103456,4.190000534057614,-0.11557551997947613,6.269499588012696,1.8441782378118958,10.694820938213496,4.056838912912294,8.482160263113098,-8.289482286499023,75.0243768459413,27.305625037015588,2.2126606751004005,4,-2.8899993896484375,-3.229999542236328,-6.710000038146973,-8.514999866485596,-4.10999870300293,0,-0.09842087220819973,1.6407389772940806,25.959999084472656,-1.0188683658872324,23.07999992370605,-1.2822078423571592,21.32999992370605,-0.09842087220819973
83,2019-04-09,26.81999969482422,28.399999618530273,26.31100082397461,27.29999923706055,1051500.0,-0.015056917161388905,-1.7890555169331612,-0.3609019321586195,76.89275071939254,58.440845933893186,-5.246009852660475,-5.851298629282859,-7.146922464446845,-7.974254734052138,18.091213320704895,2.088998794555664,0.30574430558273136,5.481499767303468,0.42173409148225005,10.541265443124686,2.951616929392859,8.011382605214077,-7.011523746303709,70.24047305297096,16.253758316474077,2.529882837910609,4,-2.424999237060547,-2.8199996948242188,-6.300000190734863,-8.105000019073486,-3.3600006103515625,1,-0.12229674931464884,-3.341973069796183,27.229999542236328,1.6407389772940806,25.959999084472656,-1.0188683658872324,23.07999992370605,-0.12229674931464884
84,2019-04-10,26.79999923706055,27.739999771118164,26.5,26.899999618530273,639200.0,-0.0007457292315901087,-2.542862281029207,0.20833432674501803,80.98007010300005,62.61120381929207,-4.520980307568955,-5.579436560406691,-6.881528228132499,-7.95425427628847,19.099080884442625,1.239999771118164,0.7312503783046793,5.119999313354494,-0.44735992319520435,10.687358549904193,2.336319695079645,7.903678931629344,-6.193001291179495,65.82855224609378,5.27084727504608,2.7836796182748498,4,-2.1699991226196325,-2.7999992370605504,-6.267499685287479,-8.084999561309818,-3.7199993133544993,2,-0.13208951899085875,-1.7890555169331612,26.81999969482422,-3.341973069796183,27.229999542236328,1.6407389772940806,25.959999084472656,-0.13208951899085875
85,2019-04-11,25.729999542236328,26.989999771118164,24.26000022888184,26.81999969482422,1030000.0,-0.03992536288376336,2.8181803631164155,10.899959945831892,76.35082737429867,65.5840577439788,-2.7931298806325238,-4.345528967673211,-5.589627717121424,-6.884254581464248,19.072630889890096,2.7299995422363246,1.0580316867410176,3.804499626159668,-2.0298102138365977,9.638809466155934,0.8873447061615352,6.721654546157801,-4.38836135878357,43.01752458538925,-23.371869190901577,2.917154919998132,4,-1.0649986267089844,-1.7299995422363281,-5.079999685287476,-7.014999866485596,-3.129999160766598,3,-0.03148074156055669,-2.542862281029207,26.79999923706055,-1.7890555169331612,26.81999969482422,-3.341973069796183,27.229999542236328,-0.03148074156055669
86,2019-04-12,24.61000061035156,26.05100059509277,24.270000457763672,26.0,708600.0,-0.043528913789767754,1.3873987200826412,1.2752286193247668,69.31060990919516,66.9041068314877,-1.1234438338603567,-3.1682298562962394,-4.303557092983024,-5.764255649579479,18.36372431595559,1.781000137329098,1.480397612649245,2.545000648498533,-3.410841633948312,8.500842930945378,-0.4329204927248895,5.522921789721956,-2.5924934083328353,6.329120036367112,-62.34293389047981,2.9779211412234234,4,0.0550003051757848,-0.610000610351559,-3.8445010185241664,-5.8950009346008265,-1.9099998474121094,4,-0.007314112178447685,2.8181803631164155,25.729999542236328,-2.542862281029207,26.79999923706055,-1.7890555169331612,26.81999969482422,-0.007314112178447685
87,2019-04-15,25.84000015258789,25.940000534057614,24.6200008392334,24.989999771118164,636500.0,0.04997966321540703,1.5142823926481883,-0.6115113343213113,70.88608443869944,69.38907555105683,-1.7102673111918492,-4.3320804181948525,-5.337517757831353,-6.99425519181581,17.60044269841123,1.3299999237060547,1.9463454479470954,3.592000198364257,-2.598993150389603,9.782993547118117,0.4965035239873252,6.687496872741189,-3.2006934534884763,38.164254991356984,-30.17661313343092,3.095496674376931,4,-1.0399999618530273,-1.8400001525878906,-4.927000522613525,-7.125000476837158,-3.8400001525878906,0,-0.08707430289138995,1.3873987200826412,24.61000061035156,2.8181803631164155,25.729999542236328,-2.542862281029207,26.79999923706055,-0.08707430289138995
88,2019-04-16,23.78000068664551,26.21999931335449,23.649999618530273,26.0,964600.0,-0.0797213410904748,-1.072579187608391,-2.61176272593656,64.40895028156253,70.70416334728564,1.1056099001019675,-2.1101256720807697,-3.1029868242453524,-4.934255725873431,17.59578156839195,2.569999694824215,2.2796050665449563,1.360500717163088,-4.799066463834141,7.520067898160317,-1.7192828733355263,4.4402843076617025,-0.5686384502318624,3.17851010428402,-64.45694236931053,3.0797835904986144,4,1.6350002288818324,0.21999931335448863,-2.8445010185241735,-5.065001010894779,-2.40000152587891,1,-0.027754408257135155,1.5142823926481883,25.84000015258789,1.3873987200826412,24.61000061035156,2.8181803631164155,25.729999542236328,-0.027754408257135155
89,2019-04-17,23.5,24.1200008392334,22.31399917602539,24.0,918500.0,-0.011774629039550732,3.8810745049926028,0.22522529488735937,62.3552151511752,71.42030437181475,1.9286098219444021,-1.638474833372566,-2.6774463448989607,-4.65425503922792,17.54699995860927,1.8060016632080078,2.5352078618848566,0.9055000305175795,-5.1628349103721405,6.9738349714073,-2.1286674399272805,3.9396675009624396,6.290000915527344,25.363572990543616,-39.324553696968024,3.03416747044486,4,2.552000045776367,0.5,-2.7850000858306885,-4.785000324249268,-1.6700000762939489,2,-0.001702166618184786,-1.072579187608391,23.78000068664551,1.5142823926481883,25.84000015258789,1.3873987200826412,24.61000061035156,-0.001702166618184786
90,2019-04-18,22.51000022888184,23.54999923706055,22.43000030517578,23.46999931335449,736400.0,-0.04212764983481532,-1.0000000000000064,1.9199981689452983,56.81818291284957,70.5845571243042,3.161743297997365,-0.4203620124219434,-1.5813583244091411,-3.664255268109759,18.113216654013435,1.1199989318847692,2.9719554471865344,-0.24299974441527894,-6.11586685842212,5.629867369591562,-3.179433301418701,2.693433812588143,7.130480651855464,5.0179479253800885,-55.030033041878994,2.936433557003421,4,3.5419998168945277,1.4899997711181605,-1.730500221252445,-3.675000190734867,-0.9699993133544957,3,0.02532206526114833,3.8810745049926028,23.5,-1.072579187608391,23.78000068664551,1.5142823926481883,25.84000015258789,0.02532206526114833
91,2019-04-22,23.6299991607666,23.989999771118164,22.51099967956543,22.70000076293945,494100.0,0.04975561619265245,-1.2614670537746675,-0.9687492549412406,59.09090857238225,68.56595549583949,1.8734942273445085,-1.2392447416940762,-2.5449278726770785,-4.784254199994521,19.17266084061971,1.4799995422363246,3.306057920995819,0.6454992294311523,-4.963562476942105,6.25456093580441,-2.1590316237554745,3.450030082617779,5.863952085876463,33.6917546971999,-22.36885671844889,2.8045308531866286,4,1.7270002365112305,0.37000083923339844,-2.789999008178711,-4.520999431610107,-1.9299983978271484,0,-0.04358860837401135,-1.0000000000000064,22.51000022888184,3.8810745049926028,23.5,-1.072579187608391,23.78000068664551,-0.04358860837401135
92,2019-04-23,24.70000076293945,24.982999801635746,23.729999542236328,23.729999542236328,617800.0,0.0452814913319759,-1.5835024382570468,1.0430138621415177,64.7929014117316,67.22152779498828,0.45468637966607517,-1.9940614718850505,-3.473145007158859,-5.854255802167369,20.82946864947422,1.3530006408691442,3.5174456774945284,1.450500774383542,-3.942131096043397,6.843132644810481,-1.2458151608299275,4.146816709597012,4.65035144229126,61.08554795253013,2.8697284510477132,2.6963159352134696,4,0.32699871063232777,-0.7000007629394496,-4.012500286102291,-5.3935008049011195,-3.2100009918212855,1,-0.08097165741795664,-1.2614670537746675,23.6299991607666,-1.0000000000000064,22.51000022888184,3.8810745049926028,23.5,-0.08097165741795664
93,2019-04-24,25.76000022888184,25.76000022888184,24.290000915527344,24.79999923706055,702200.0,0.04291495680975199,2.062495405480053,0.9896904986628949,63.56399523361346,65.28640836505643,-0.862150836459179,-2.732638435478652,-4.3819222660604105,-6.914255268109759,22.472586776663057,1.4699993133544957,3.389937674148129,2.217500209808353,-3.044053517040272,7.479053936656978,-0.41327665361595933,4.848277073232666,3.4496249157647654,100.0,43.58096481875505,2.6307768634243125,4,-1.1080007553100621,-1.7600002288818395,-5.050000190734867,-6.360000610351566,-4.979999542236332,2,-0.14596274050751623,-1.5835024382570468,24.70000076293945,-1.2614670537746675,23.6299991607666,-1.0000000000000064,22.51000022888184,-0.14596274050751623
94,2019-04-25,25.739999771118164,26.71999931335449,25.43000030517578,25.76000022888184,603300.0,-0.0007764152789584422,-3.031250745058759,-0.02083378864612533,59.10958947059835,63.370715264645284,-1.1268210269268266,-2.3221255328716204,-4.224577867730346,-6.894254810346084,24.546266476254424,1.2899990081787074,2.956075014070148,1.8739997863769524,-3.0673501101710983,6.815349682925003,-0.5966751618970747,4.3446747346509795,3.3317128541560166,77.15618254531071,24.83862324271339,2.4706749482740262,4,-1.2230005264282227,-1.739999771118164,-4.809999465942383,-6.340000152587891,-5.8899993896484375,3,-0.16938619460454485,2.062495405480053,25.76000022888184,-1.5835024382570468,24.70000076293945,-1.2614670537746675,23.6299991607666,-0.16938619460454485
95,2019-04-26,26.26000022888184,27.29999923706055,25.690000534057614,25.82999992370605,593500.0,0.020202038165794578,-3.5352134621377123,-21.49952317375202,51.22549489386867,61.36125804072012,-1.7475032848874612,-2.447819204684606,-4.593202137189287,-7.414255268109759,26.80900015340776,1.6099987030029368,2.5412371190247356,2.0640002250671436,-2.5664086249614897,6.694409075095777,-0.2512041999471748,4.379204650081462,2.6765581274073647,78.28358521037991,30.18632562800925,2.315204425014317,4,-1.4530010223388707,-2.2600002288818395,-5.329999923706058,-6.860000610351566,-6.790000915527351,4,-0.16869764914561924,-3.031250745058759,25.739999771118164,2.062495405480053,25.76000022888184,-1.5835024382570468,24.70000076293945,-0.16869764914561924
96,2019-04-29,25.13999938964844,27.20000076293945,24.97100067138672,26.28000068664551,1057800.0,-0.04265045047492322,-2.016240868141166,-2.6511639254093704,41.356492447435926,58.08019226391306,-0.6083951557821123,-1.0019337159092565,-3.368147391962207,-6.294254428876361,28.242681228445843,2.229000091552731,2.0316670871890885,0.7044994354248075,-3.5701621709537044,4.979161041803319,-1.4328313677644502,2.8418302386140653,3.6641077830354867,39.495797421392716,-4.980747839559989,2.1373308031892564,4,-0.3330001831054723,-1.139999389648441,-4.034999370574955,-5.739999771118168,-7.439998626708988,0,-0.1431980334734384,-3.5352134621377123,26.26000022888184,-3.031250745058759,25.739999771118164,2.062495405480053,25.76000022888184,-0.1431980334734384
97,2019-04-30,26.03000068664551,26.03000068664551,25.0,25.28000068664551,620700.0,0.035401802649348335,1.7466684977213636,-0.6578939883451093,46.8576017999785,56.13004243262595,-1.6412003049784083,-1.5425760735050638,-4.197970427861712,-7.184255725873431,29.668012914490678,1.0300006866455114,1.6423517725220975,1.3225007057189977,-2.599645856231813,5.244647267669809,-0.6385725752564078,3.283573986694403,2.644304326105246,57.80733360116499,15.904446393506568,1.9610732809754061,4,-1.2230014801025426,-2.0300006866455114,-4.935000896453861,-6.630001068115238,-8.090000152587898,1,-0.16634651592335647,-2.016240868141166,25.13999938964844,-3.5352134621377123,26.26000022888184,-3.031250745058759,25.739999771118164,-0.16634651592335647
98,2019-05-01,26.399999618530273,27.09000015258789,25.8700008392334,26.309999465942386,1121500.0,0.014214326627912444,-1.515469228681881,0.1200002034505161,48.452013869317966,54.58524229019736,-1.7885543688512833,-1.4597327592327076,-4.482585781805568,-7.554254657758193,31.78093679922716,1.2199993133544922,1.4279926208200848,1.3574996948242202,-1.841689913931475,4.556689303579915,-0.24209510955362745,2.957094499202068,2.147099277485978,61.35679807643476,21.551706657941963,1.5995948043778478,5,-1.5349998474121094,-2.059999465942383,-5.545000076293945,-7.0,-8.879999160766602,2,-0.18598484539241278,1.7466684977213636,26.03000068664551,-2.016240868141166,25.13999938964844,-3.5352134621377123,26.26000022888184,-0.18598484539241278
99,2019-05-02,28.34000015258789,28.489999771118164,26.190000534057614,26.32999992370605,1079600.0,0.07348486977613145,-1.0087338281336513,22.333298012123162,59.46338084507572,54.87915317155582,-3.318808774635116,-3.0015241755337954,-6.283562834526087,-9.49425519181581,33.44727395554349,2.2999992370605504,1.1150862238536732,2.9470002174377434,-0.07046520815895363,5.9644656430344405,1.438267504639395,4.455732930236092,-6.0260009765625,95.73743515473701,54.01140155409645,1.5087327127983492,5,-2.8395004272460938,-4.0,-7.4850006103515625,-8.940000534057617,-12.670000076293945,3,-0.26676074189265786,-1.515469228681881,26.399999618530273,1.7466684977213636,26.03000068664551,-2.016240868141166,25.13999938964844,-0.26676074189265786
100,2019-05-03,27.20000076293945,28.95000076293945,26.85000038146973,28.88999938964844,837900.0,-0.040225807463319385,1.320440649889038,-0.8407952409284727,59.377262472967715,54.910970271620876,-1.613217126652767,-1.620102169578093,-4.996222501248383,-8.35425580216737,34.323292749115325,2.1000003814697195,1.0161684566465823,1.6010007858276332,-1.3123361024778255,4.514337674133092,0.14433234167490383,3.0576692299803625,-4.7624815750122025,56.01910128840698,9.410124027079362,1.456668444152729,5,-0.860000610351559,-2.8050003051757777,-6.3450012207031214,-7.800001144409176,-11.20000076293945,4,-0.2702205946804328,-1.0087338281336513,28.34000015258789,-1.515469228681881,26.399999618530273,1.7466684977213636,26.03000068664551,-0.2702205946804328
101,2019-05-06,27.10000038146973,27.809999465942386,26.25,26.3799991607666,667200.0,-0.0036764845097346788,-2.183673866586747,-0.42603657146468726,54.96845429426384,53.81936503634668,-1.0831370455234897,-1.5076128088975302,-4.764413783660892,-8.205526899329104,33.73140284700479,1.5599994659423864,0.9892650353851522,1.4440003395080616,-1.5427591394035929,4.430759818419716,-0.04937939994776386,2.937380078963887,-4.4019819305419965,53.16455635079384,5.260700570284264,1.4933797394558268,5,-0.4799995422363317,-2.470000267028812,-6.245000839233402,-7.700000762939457,-10.800001144409183,0,-0.2815498509488006,1.320440649889038,27.20000076293945,-1.0087338281336513,28.34000015258789,-1.515469228681881,26.399999618530273,-0.2815498509488006
102,2019-05-07,24.54999923706055,27.256000518798828,24.15999984741211,27.18000030517578,1061300.0,-0.09409598186400037,1.2257361662450208,-3.6527730682829422,52.923304187259006,52.637066031196184,1.6129697476151357,0.8762401626911469,-2.166579071967764,-5.608516632579242,31.579243512101495,3.0960006713867188,1.0979622368061506,-0.9720007896423297,-3.901348521958237,1.9573469426735777,-2.436674655800285,0.49267307651562575,-1.601901493652349,8.141948123312734,-43.543136051221055,1.4646738661579546,5,2.005001068115231,0.11500167846679332,-3.6949996948242223,-5.149999618530277,-8.389999389648441,1,-0.27902234977589635,-2.183673866586747,27.10000038146973,1.320440649889038,27.20000076293945,-1.0087338281336513,28.34000015258789,-0.27902234977589635
103,2019-05-08,23.540000915527344,26.0,23.53000068664551,23.70000076293945,1023900.0,-0.04114046244076941,-26.444390285255146,0.060836419175589324,50.143888169554764,51.64087699774689,2.542293869289651,1.7158841691796738,-1.1855850024989536,-4.567603024640768,29.176723163748807,2.4699993133544886,1.0594546516680303,-1.817999172210694,-4.808007758312204,1.172009413890816,-3.313003465261449,-0.3229948791599391,-0.35182705133789227,0.1845060653333107,-52.56509852497659,1.4950042930507554,5,2.6999998092651367,1.125,-3.0900015830993652,-4.14000129699707,-8.14000129699707,2,-0.23789295512626274,1.2257361662450208,24.54999923706055,-2.183673866586747,27.10000038146973,1.320440649889038,27.20000076293945,-0.23789295512626274
104,2019-05-09,23.26000022888184,24.0,22.75,23.5,523100.0,-0.011894676115361213,1.0161294043995157,1.500000000000011,52.84306240022212,51.82060672067506,2.7194954285883313,1.809872056833381,-0.8868595191503452,-4.259278754509278,26.484729273948155,1.25,0.8129441164707742,-1.9209999084472607,-4.970119923028925,1.1281201061344035,-3.4455599157380945,-0.3964399011564268,5.69000053405761,8.225809131030589,-48.472884404684706,1.5245600072908325,5,2.590000152587887,1.5399999618530238,-2.826250553131107,-3.860000610351566,-7.489999771118168,3,-0.24677556812707313,-26.444390285255146,23.540000915527344,1.2257361662450208,24.54999923706055,-2.183673866586747,27.10000038146973,-0.24677556812707313
105,2019-05-10,24.920000076293945,24.93000030517578,22.79999923706055,23.040000915527344,536200.0,0.07136714664993393,1.2421068376454443,-7.833337306980224,54.69774435588867,53.30296804383648,0.9492511128625871,0.09072941186804684,-2.5245781224041295,-5.873989099725488,25.518449086360278,2.130001068115231,0.5524616846801891,-0.22050008773803853,-3.2604203370144056,2.8194201615383285,-1.7404602123762203,1.2994600369001432,3.906000671386714,42.88538152819349,-16.03270305792033,1.5199601246381833,5,0.9300003051757812,0.49500083923339844,-4.440000534057617,-5.520000457763672,-9.180000305175781,4,-0.37118779982667005,1.0161294043995157,23.26000022888184,-26.444390285255146,23.540000915527344,1.2257361662450208,24.54999923706055,-0.37118779982667005
106,2019-05-13,24.43000030517578,24.770000457763672,23.22500038146973,24.459999084472656,491600.0,-0.01966291210345117,3.753835228939975,-0.01595680462146722,48.97338240899701,53.53805477817187,1.4840051569822528,0.59716979046215,-2.00689304478842,-5.320012731764219,24.49994991674332,1.6949996948242152,0.3805526675524291,-0.7014998435974107,-3.7490892998829644,2.346089612688143,-2.2252945717401893,0.8222948845453679,4.274480427551264,37.28362431754938,-20.477919153321544,1.5237947281427773,5,1.4200000762939453,1.621999740600586,-3.6825008392333984,-5.030000686645508,-8.930000305175781,0,-0.3450675480912617,1.2421068376454443,24.920000076293945,1.0161294043995157,23.26000022888184,-26.444390285255146,23.540000915527344,-0.3450675480912617
107,2019-05-14,23.59000015258789,24.88999938964844,23.56999969482422,24.5,473900.0,-0.034383959971131306,-1.7789444941916337,30.334562563580874,41.608663167157005,52.777682477931755,2.1696551434214335,1.3280527194905396,-1.1113240528539094,-4.420271039194894,23.447109924754773,1.3199996948242223,0.2844661276685976,-1.4289999961853042,-4.532077656208195,1.6740776638375863,-2.9805388261967494,0.12253883382614106,4.995390965484614,25.846158541165863,-25.474821508856365,1.5515388300114459,5,2.260000228881836,2.4619998931884766,-1.2000007629394531,-3.27500057220459,-8.409999847412111,1,-0.3090292864931419,3.753835228939975,24.43000030517578,1.2421068376454443,24.920000076293945,1.0161294043995157,23.26000022888184,-0.3090292864931419
108,2019-05-15,23.1200008392334,23.84000015258789,22.809999465942386,23.459999084472656,847300.0,-0.01992366724520478,-1.1458325468839803,0.3736245079668499,40.209272336576014,50.63833708809846,2.375239305665481,1.8404311341698332,-0.5981311044219595,-3.879563643944792,22.87011651700663,1.0300006866455043,0.403744278623023,-1.8659993171691909,-5.037831953630764,1.3058333192923826,-3.4519156353999776,-0.28008299893840416,5.348682456477654,16.972513185201777,-29.796584622750572,1.5859163182307858,5,2.729999542236328,2.5119991302490234,1.0499992370605469,-1.0250005722045898,-8.420001029968263,2,-0.3010380942551931,-1.7789444941916337,23.59000015258789,3.753835228939975,24.43000030517578,1.2421068376454443,24.920000076293945,-0.3010380942551931
109,2019-05-16,23.459999084472656,24.04999923706055,23.149999618530273,23.5,536600.0,0.014705805921178872,-1.7272722018322217,0.11765035875168997,39.39393413953497,48.417967273272595,1.4194904827516446,1.5781974720386778,-0.8668830035382626,-4.135301225662168,23.17544002080078,0.929998397827152,0.3806187192368249,-1.524001026153563,-4.699826939559024,1.6518248872518981,-3.1119139828562936,0.06391193054916755,4.894310545324174,30.985892790942042,-11.309519251555873,1.5879129567027308,5,1.8200006484985352,2.1720008850097656,0.7375011444091797,-1.3649988174438477,-9.419999122619629,3,-0.34356350300444005,-1.1458325468839803,23.1200008392334,-1.7789444941916337,23.59000015258789,3.753835228939975,24.43000030517578,-0.34356350300444005
110,2019-05-17,23.07999992370605,23.42900085449219,21.68000030517578,23.309999465942386,1275200.0,-0.01619774832037879,6.474324280264647,5.749856952126823,41.73354762180663,46.947422087444025,1.289178658874544,2.111338517265043,-0.4166499167297495,-3.655949488137118,23.290529877211963,1.779998779296875,0.28352578632395975,-1.9325001716613812,-5.023954604279741,1.1589542609569783,-3.4782273879705627,-0.3867729553521997,5.162223513494844,43.61370772042642,0.9243346673000019,1.5457272163091806,5,1.3880004882812536,2.235000610351566,1.2350001335144078,-0.9599995613098109,-9.30999946594238,4,-0.31672441464933,-1.7272722018322217,23.459999084472656,-1.1458325468839803,23.1200008392334,-1.7789444941916337,23.59000015258789,-0.31672441464933
111,2019-05-20,22.60000038146973,23.60000038146973,22.54999923706055,22.85000038146973,552700.0,-0.020797207271361473,-4.999967302808689,1.0869586850877875,35.76762818179111,45.041235864614244,1.1887327710577331,2.645871874753123,0.1184930882470816,-3.071354342116827,23.16442264296152,1.0500011444091797,-0.18913335142033816,-2.360999774932857,-5.581067805553076,0.8590682556873617,-3.9710337902429664,-0.7509657596227477,5.37973413045016,28.66044668810511,-11.616081533465021,1.610034015310109,5,1.2399997711181605,2.715000152587887,1.7325000762939418,-0.4800000190734899,-8.900000572204595,0,-0.30353984489204877,6.474324280264647,23.07999992370605,-1.7272722018322217,23.459999084472656,-1.1458325468839803,23.1200008392334,-0.30353984489204877
112,2019-05-21,22.70000076293945,23.15999984741211,22.43000030517578,22.649999618530273,475900.0,0.004424795565566075,-1.9795913600959125,-0.20000457763670454,34.295416646494814,43.28029458427425,0.8925769026257235,2.5174236206172544,0.09205408198309328,-3.0569725129592804,22.59981071564303,0.7299995422363281,-0.6171396655016004,-2.1609993934631397,-5.535703393036833,1.2137046061105536,-3.8483513932499847,-0.4736473936762948,5.027744380710676,43.03801339490483,5.203772557581061,1.687351999786846,5,0.6049995422363317,2.6149997711181676,1.6324996948242223,-0.480000495910641,-8.360000610351559,1,-0.3171806396894197,-4.999967302808689,22.60000038146973,6.474324280264647,23.07999992370605,-1.7272722018322217,23.459999084472656,-0.3171806396894197
113,2019-05-22,22.0,22.76799964904785,21.93000030517578,22.649999618530273,569600.0,-0.03083703697853113,-1.121519989763078,-12.999694831204433,19.924089675088254,39.62263094814827,1.509942257948257,3.0791617047012423,0.8967171964528333,-2.263541643542741,21.776750569250954,0.8379993438720703,-1.0138770218685984,-2.673000144958497,-6.249714877813858,0.9037145878968644,-4.461357511386176,-0.884642778530818,5.485835350111152,13.502102913174532,-16.30519969544076,1.7883573664276804,5,1.3050003051757812,3.315000534057617,2.4000000953674316,0.5150003433227539,-7.359999656677244,2,-0.30999998612837365,-1.9795913600959125,22.70000076293945,-4.999967302808689,22.60000038146973,6.474324280264647,23.07999992370605,-0.30999998612837365
114,2019-05-23,21.3799991607666,21.940000534057614,21.01000022888184,21.75,739600.0,-0.02818185632879089,1.4799945068499119,0.5692323944281912,20.958071635989455,35.87377842371503,2.0508935511319173,3.537124582709531,1.5934449397916879,-1.5447838772109819,20.707445925560343,0.9899997711181605,-1.2360133063663703,-3.0750009536743157,-6.900706429575521,0.75070452222689,-4.987853691624917,-1.1621482157237146,5.873602787547135,14.285672204114139,-11.701796302305844,1.912852737950602,5,1.5700006484985387,3.600001335144043,3.3275012969970703,1.465001106262207,-6.649999618530273,3,-0.3124415160763715,-1.121519989763078,22.0,-1.9795913600959125,22.70000076293945,-4.999967302808689,22.60000038146973,-0.3124415160763715
115,2019-05-24,21.82999992370605,22.0,21.40999984741211,21.559999465942386,744000.0,0.021047744649364875,-1.0701770823573504,-0.7297293117579852,24.59015911004603,33.164531390498254,1.2476893025333382,2.8861995031034944,1.19957982645872,-1.910291600708689,19.345065958890757,0.6200008392333984,-1.3416055640109903,-2.403500175476079,-6.301474326713599,1.4944739757614407,-4.352487251094839,-0.45451309985731925,5.048985921441773,31.6602180121449,8.734124291716949,1.9489870756187597,5,1.1199998855590891,3.1500005722045934,3.1960000991821325,1.040000438690189,-7.430000305175778,4,-0.35684837329722374,1.4799945068499119,21.3799991607666,-1.121519989763078,22.0,-1.9795913600959125,22.70000076293945,-0.35684837329722374
116,2019-05-28,21.540000915527344,22.459999084472656,21.440000534057614,22.299999237060547,616000.0,-0.013284425524151544,-1.124999006588298,-2.8148038259936596,31.44266639447929,32.034976193534064,1.2120953431427388,3.048990475264887,1.5112641448227606,-1.5375861135450748,18.326502073705452,1.0199985504150426,-1.4866405910140301,-2.5134992599487305,-6.564689058818075,1.5376905389206144,-4.539094159383403,-0.48790436051405806,4.9868457926445195,24.65119910150544,-0.1390002365315972,2.025594899434672,5,0.9899988174438512,3.439999580383301,3.48599910736084,1.4589996337890625,-6.2300004959106445,1,-0.36072423990300684,-1.0701770823573504,21.82999992370605,1.4799945068499119,21.3799991607666,-1.121519989763078,22.0,-0.36072423990300684
117,2019-05-29,21.700000762939453,21.898000717163086,21.15999984741211,21.709999084472656,490700.0,0.007428033454574878,2.8238229829624064,0.013155715282413705,37.32781971085004,31.71481479067562,0.8446266915760852,2.6856604755461078,1.3636502526496272,-1.615823854656302,17.31275297101898,0.7380008697509766,-1.8050177274639054,-2.136999416351319,-6.206206489839289,1.9322076571366509,-4.171602953095306,-0.10239587960733232,4.49583515647501,39.249190081783716,10.877822328763187,2.034603536743986,5,0.8299989700317418,3.2799997329711914,2.978498935699463,1.7150001525878906,-6.7400007247924805,2,-0.3686636254565112,-1.124999006588298,21.540000915527344,-1.0701770823573504,21.82999992370605,1.4799945068499119,21.3799991607666,-0.3686636254565112
118,2019-05-30,21.489999771118164,21.899999618530273,21.049999237060547,21.84000015258789,361300.0,-0.009677464720643791,2.617028184160867,35.005913773368945,37.69123229600776,31.52562569695037,0.893005716020717,2.644543141674518,1.6428477345547208,-1.347763859521482,15.830437241245686,0.8500003814697266,-2.021338596666805,-2.1015004158020005,-6.11166275267178,1.9086619210677789,-4.106581584236892,-0.09641924736710905,4.39468600686434,33.10344283276995,2.0935869830064178,2.00508116843489,5,0.8150005340576207,3.4900007247924805,3.0234999656677246,1.9250011444091797,-7.199999809265137,3,-0.3327128755087113,2.8238229829624064,21.700000762939453,-1.124999006588298,21.540000915527344,-1.0701770823573504,21.82999992370605,-0.3327128755087113
119,2019-05-31,20.780000686645508,21.3799991607666,20.739999771118164,21.15999984741211,443500.0,-0.03303858036456897,-1.7826000422932915,1.085710704573817,16.826916610933637,28.75822225129782,1.3218779612864218,2.9082327591019563,2.4265030241272925,-0.572227644615225,13.82389958539536,0.75,-2.0932033461621913,-2.4334995269775384,-5.9544221712518635,1.0874231172967868,-4.193960849114699,-0.6730382048403776,4.812203958390956,2.3256355521055694,-26.05918387870154,1.760461322137162,5,1.3899993896484375,4.064999580383301,3.545999050140381,2.6649999618530273,-5.930000305175781,4,-0.29547642639245386,2.617028184160867,21.489999771118164,2.8238229829624064,21.700000762939453,-1.124999006588298,21.540000915527344,-0.29547642639245386
120,2019-06-03,19.850000381469727,20.989999771118164,18.81999969482422,20.790000915527344,1031600.0,-0.044754584910743356,2.2388103253172393,2.473691079109969,15.718555223038393,26.530547478103074,1.950651413866975,3.435495917975331,3.4421485039997037,0.40770956447697415,11.924800654120311,2.1700000762939453,-2.1383991268361946,-2.995999813079834,-6.292092443321771,0.3000928171621027,-4.644046128200802,-1.3479534979588657,5.354027873653273,28.296726905357765,0.9946864713216783,1.6480463151209688,6,1.1399993896484375,4.034999847412109,4.408499240875244,3.8450002670288086,-5.370000839233398,0,-0.2579345461379938,-1.7826000422932915,20.780000686645508,2.617028184160867,21.489999771118164,2.8238229829624064,21.700000762939453,-0.2579345461379938
121,2019-06-04,19.46999931335449,20.739999771118164,19.229999542236328,19.76000022888184,1077700.0,-0.019143630267633327,-2.9220761849086703,0.30851143698347655,16.88101853654814,24.59561435477566,2.0562018923980716,3.3882869064394896,3.916105817264153,0.8458444637550464,10.39537548459179,1.510000228881836,-2.2235848480786515,-2.9945008277893095,-5.9678949551313565,-0.021106700447262483,-4.481197891460333,-1.507803764118286,5.095626085738633,21.10388424127454,-6.118668592630069,1.4866970636710242,6,1.3240003585815465,4.415000915527347,4.933500289916996,4.2250013351440465,-5.029999732971188,1,-0.26040060984217384,2.2388103253172393,19.850000381469727,-1.7826000422932915,20.780000686645508,2.617028184160867,21.489999771118164,-0.26040060984217384
122,2019-06-05,17.700000762939453,19.200000762939453,17.200000762939453,19.200000762939453,5046100.0,-0.09090901966293297,1.6666666666666667,5.172397463891905,13.962758503491841,23.933244224598283,3.399899061576569,4.8683932233822915,5.748535093127874,2.6618795100284984,10.54798706343382,2.2699985504150355,-2.3914570849926022,-4.421999454498291,-7.916359388795403,-0.9276395202011791,-6.169179421646845,-2.674819487349737,6.291062065726777,10.638300462674193,-17.14217549194843,1.7471799671485555,6,2.1299991607666016,5.375,6.703498840332031,6.299999237060547,-3.500000953674318,2,-0.13502826216408848,-2.9220761849086703,19.46999931335449,2.2388103253172393,19.850000381469727,-1.7826000422932915,20.780000686645508,-0.13502826216408848
123,2019-06-06,17.940000534057614,18.92099952697754,17.610000610351562,17.829999923706055,6066300.0,0.013559308518261481,-3.767275400717164,-0.07333374023437263,12.803244651904876,23.02715233747778,2.8199740559473483,4.4136337453622865,5.558923091534776,2.461476268683267,11.092939680267792,1.3109989166259766,-2.4555842981266665,-3.9019996643066435,-7.792893596848565,-0.011105731764722293,-5.847446630577604,-1.9565526980356829,5.236134846721402,17.70335059225927,-9.272135322380194,1.9454469662709608,6,1.889999389648441,5.1350002288818395,6.463499069213871,6.059999465942386,-3.620000839233393,3,-0.16610927576358514,1.6666666666666667,17.700000762939453,-2.9220761849086703,19.46999931335449,2.2388103253172393,19.850000381469727,-0.16610927576358514
124,2019-06-07,17.520000457763672,18.399999618530273,17.299999237060547,17.709999084472656,1892800.0,-0.023411374793250728,-2.4920587825686797,-1.7272506588986547,12.734592984383895,21.709867212404205,2.9444974679898444,4.61834351479969,6.04577924966355,2.9231840489090644,12.16950885813756,1.1000003814697266,-2.542311516660927,-4.034999752044676,-8.313024182364583,0.2430246782752299,-6.174011967204628,-1.895987536884725,4.9389987688745975,8.44326592523292,-15.748989750056198,2.139012215159953,6,2.309999465942383,5.555000305175781,7.0824995040893555,6.479999542236328,-3.380000114440916,4,-0.1843607540820199,-3.767275400717164,17.940000534057614,1.6666666666666667,17.700000762939453,-2.9220761849086703,19.46999931335449,-0.1843607540820199
125,2019-06-10,15.670000076293945,17.989999771118164,15.670000076293945,17.850000381469727,2574700.0,-0.10559362632036529,-1.1284397890367717,11.473768747364828,10.758783306231436,19.41165798037667,4.278768833019058,6.050012804089565,7.9299442049294235,4.806952963408314,13.07367649190359,2.3199996948242188,-2.4793544748757554,-5.422500133514404,-10.145656289384448,-0.6993439776443608,-7.784078211449426,-3.0609220555793826,6.157919334700466,0.0,-22.651050103829384,2.3615780779350217,6,3.114999771118164,6.640000343322754,9.250249862670898,8.329999923706055,-1.6400003433227521,0,-0.05232927191013481,-2.4920587825686797,17.520000457763672,-3.767275400717164,17.940000534057614,1.6666666666666667,17.700000762939453,-0.05232927191013481
126,2019-06-11,16.0,16.879999160766598,15.75,16.09000015258789,5614200.0,0.021059344103341093,-2.8305046390585984,0.04128446788480316,13.024283954905684,16.711265118605073,3.442268587162552,5.329313296874364,7.616403699691528,4.518252488866384,14.026706468109634,1.2099990844726527,-2.4116363061052404,-4.67100019454956,-9.63837534782484,0.29637495872572117,-7.154687771187199,-2.187312617911921,4.965810704136345,9.34843794661262,-10.280809360832954,2.48368757663764,6,2.7849998474121094,5.739999771118164,9.367500305175781,8.0,-1.739999771118164,1,-0.09500002861022949,-1.1284397890367717,15.670000076293945,-2.4920587825686797,17.520000457763672,-3.767275400717164,17.940000534057614,-0.09500002861022949
127,2019-06-12,16.299999237060547,16.360000610351562,15.619999885559082,16.110000610351562,2042400.0,0.01874995231628418,3.774177075001538,-2.1110922731318613,17.090064299234314,14.42224645229691,2.5655165249191825,4.695925264152152,7.328952162312625,4.260918116808941,14.988384779583047,0.7400007247924805,-2.423948458994847,-4.006500911712646,-9.13912635123313,1.1261245278078391,-6.57281363147289,-1.4401881919524016,3.9243979791778614,20.59980082909871,0.18743460705580617,2.5663127197602424,6,2.200000286102295,5.138000965118408,9.325001239776611,7.700000762939453,-2.1899995803833026,2,-0.1141104137261707,-2.8305046390585984,16.0,-1.1284397890367717,15.670000076293945,-2.4920587825686797,17.520000457763672,-0.1141104137261707
128,2019-06-13,16.15999984741211,17.59000015258789,16.049999237060547,16.420000076293945,1607300.0,-0.008588920012347456,-5.416651103278643,-1.3684321480916337,18.09290748308038,14.562912104757661,2.089699853573922,4.519479786721313,7.508822882990781,4.437133890406265,16.09650972133562,1.5400009155273438,-2.584119862471656,-3.798500251770019,-9.069849953299489,1.472849449759451,-6.434175102534752,-1.1628254010052856,3.3276937959176074,19.424460925249424,-1.6900676815691824,2.6356748507647345,6,2.1449999809265137,4.650000095367432,9.450000762939453,7.840000152587891,-2.1099996566772443,3,-0.12128713221868326,3.774177075001538,16.299999237060547,-2.8305046390585984,16.0,-1.1284397890367717,15.670000076293945,-0.12128713221868326
129,2019-06-14,15.399999618530273,16.674999237060547,15.31999969482422,16.25,2080000.0,-0.047029717577846575,-1.6831668023213053,3.269229358471188,12.131908580240292,14.16439581111343,2.2420686811689308,4.895689095701485,8.248137449979616,5.2473416947484175,17.2591738497949,1.3549995422363263,-2.8819036565996754,-4.155500507354738,-9.531080933860139,1.2200799191506633,-6.843290720607438,-1.4677102941020372,3.4688630235561426,2.996251738580311,-16.090975215842217,2.6877902132527,6,2.630000114440918,4.725000381469727,10.052501201629639,8.600000381469727,-1.7999992370605469,4,-0.07012986691288792,-5.416651103278643,16.15999984741211,3.774177075001538,16.299999237060547,-2.8305046390585984,16.0,-0.07012986691288792
130,2019-06-17,15.770000457763672,15.850000381469727,15.279999732971193,15.539999961853027,1220400.0,0.02402602911679219,1.923077675482024,-0.27058869728146845,16.336052139836,14.103843989256525,1.377293963125318,4.163422717613145,7.804907535470935,4.942504396853131,19.082891123721506,0.5700006484985334,-3.2002192988739715,-3.41999969482422,-8.780600852816711,1.9406014631682726,-6.100300273820466,-0.7396991158279747,2.4600668538155475,21.212148735184446,2.711875049667565,2.6803005789962464,6,1.4699997901916504,4.3349995613098145,9.554999828338623,8.229999542236328,-1.300000190734865,0,-0.10336081592429225,-1.6831668023213053,15.399999618530273,-5.416651103278643,16.15999984741211,3.774177075001538,16.299999237060547,-0.10336081592429225
131,2019-06-18,15.739999771118164,16.190000534057614,15.57800006866455,15.899999618530273,1120200.0,-0.0019023897130413525,-1.5289314496265936,-0.6956500105733229,14.691939486430556,14.184864098471937,0.9192178276578318,3.8505584995371507,7.666975525632871,5.040550791666728,20.997520838194035,0.6120004653930629,-3.3564117622121437,-3.1070003509521484,-8.426629014962252,2.212628313057955,-5.7668146829572,-0.44718601894709664,1.9000540247394504,19.91341794748676,3.870947657839153,2.659814332005052,6,1.3604998588562012,4.344999790191654,9.892500877380371,8.260000228881836,-2.229999542236328,1,-0.10864041061072349,1.923077675482024,15.770000457763672,-1.6831668023213053,15.399999618530273,-5.416651103278643,16.15999984741211,-0.10864041061072349
132,2019-06-19,15.5,16.302000045776367,15.369999885559082,15.75,2831100.0,-0.015247762046257884,-2.6549009488120214,1.5625014901175405,14.639904033558508,14.38893736310012,0.9100283643914437,3.7139093052482544,7.691849198991449,5.343580375224139,22.977826356447345,0.9320001602172852,-3.450935046336692,-2.9870000839233413,-8.181783472616146,2.207783304769464,-5.584391778269744,-0.38960838957693866,1.6680429832803298,9.523819353474916,-4.180422719309881,2.5973916943464026,6,1.3399996757507324,4.584999561309818,10.451000213623047,8.5,-1.380000114440918,2,-0.07999998523343,-1.5289314496265936,15.739999771118164,1.923077675482024,15.770000457763672,-1.6831668023213053,15.399999618530273,-0.07999998523343
133,2019-06-20,15.18000030517578,15.9350004196167,14.859999656677244,15.850000381469727,1605400.0,-0.02064514160156261,1.559525161102815,2.6800003051757884,15.346531965676192,14.679152805465929,0.8910537736223123,3.6857444133727757,7.801786480261045,5.7327338799992,24.84664405655974,1.075000762939455,-3.580308568940559,-2.9659997940063487,-8.084632177095555,2.1526325890828577,-5.525315985550952,-0.4066836024617455,1.6104340280427234,17.63089380059005,2.384585304981531,2.5593161915446028,6,1.2449994087219256,4.274999141693117,10.770999908447267,8.81999969482422,-1.4900007247924787,3,-0.07048752483448284,-2.6549009488120214,15.5,-1.5289314496265936,15.739999771118164,1.923077675482024,15.770000457763672,-0.07048752483448284
134,2019-06-21,14.699999809265135,15.31999969482422,14.5,15.199999809265135,2115700.0,-0.031620585392675093,1.2162160768919321,0.7462685717376494,16.251635026469742,15.289469663270186,1.0381417446022496,3.8363270226515827,8.062460656181118,6.276924977887505,26.34862347300617,0.8199996948242205,-3.5277108158684847,-3.112000322341922,-8.213845942955379,1.9898452982715344,-5.662923132648649,-0.5610775120351938,1.7043475886451152,11.098768267731522,-2.3936118984566406,2.550922810306728,6,1.3450002670288104,4.5749998092651385,11.04100036621094,9.300000190734865,-1.3000001907348615,4,-0.044217661698239485,1.559525161102815,15.18000030517578,-2.6549009488120214,15.5,-1.5289314496265936,15.739999771118164,-0.044217661698239485
135,2019-06-24,14.039999961853027,14.690999984741213,14.020000457763672,14.40999984741211,1327300.0,-0.04489794938610281,-2.273177255969212,0.7399997711181641,15.676358338050449,15.584144594730715,1.6121449469755582,4.0926273806410975,8.525437459851688,6.989945661670234,28.048482552923925,0.6799993515014631,-3.51706981874891,-3.382500171661377,-8.381160928720067,1.6161605853973136,-5.88183055019072,-0.8831697931320317,1.9834779564751734,0.8764026161272124,-11.171792899219211,2.499330378529345,6,1.765000343322754,4.770000457763672,11.41599988937378,9.960000038146973,-0.9399995803833008,0,-0.031339001536950795,1.2162160768919321,14.699999809265135,1.559525161102815,15.18000030517578,-2.6549009488120214,15.5,-0.031339001536950795
136,2019-06-25,13.770000457763672,14.25,13.649999618530273,14.109999656677244,1935300.0,-0.01923073396174857,-1.068963702881572,0.9189170380413022,19.344770680747885,15.834667526009998,1.7126574036209519,3.95336234011436,8.627320751212658,7.288462533302809,30.22265763315429,0.6000003814697266,-3.495829382592264,-3.263999652862548,-8.12100090044975,1.5930015947246527,-5.692500276656148,-0.8354990290689486,1.8527819684516231,4.524917794150223,-7.383473986955067,2.4285006237936004,6,1.8499994277954102,4.854999542236328,11.121500015258789,10.229999542236328,-0.7600002288818359,1,0.050835133332945315,-2.273177255969212,14.039999961853027,1.2162160768919321,14.699999809265135,1.559525161102815,15.18000030517578,0.050835133332945315
137,2019-06-26,13.699999809265135,14.18000030517578,13.649999618530273,13.920000076293945,1112800.0,-0.0050835618134689176,-2.312497578566202,0.6470611334726535,16.02563916422072,15.604971046136704,1.5366589616048731,3.5766707181772137,8.485272953015548,7.392930546505395,32.342820268390035,0.530000686645506,-3.2590216827058036,-2.93400025367737,-7.480802148235563,1.6128016408808232,-5.2074012009564665,-0.6605993063982734,1.528226055413155,2.1881913875517434,-8.61592606275871,2.273400947279097,6,1.4624996185302752,4.7049999237060565,10.877500534057619,10.300000190734865,-0.9700002670288068,2,-0.013868582702811771,-1.068963702881572,13.770000457763672,-2.273177255969212,14.039999961853027,1.2162160768919321,14.699999809265135,-0.013868582702811771
138,2019-06-27,14.34000015258789,14.404999732971193,13.5,13.5,1724400.0,0.04671535417759132,-1.154760877561868,-3.81817787738361,25.38699832088392,17.077758795097107,0.6831863040951056,2.5018147170408227,7.702699143533309,6.7906706824461835,34.41973687231573,0.9049997329711932,-3.0428273272325104,-1.936499929428102,-5.971198461709129,2.098198602852925,-3.9538491955686155,0.08084933671241146,0.5725804628607953,46.15386227682965,33.60318766477893,2.017349266140513,6,0.560999870300293,3.793999671936035,9.970000267028809,9.65999984741211,-2.0799999237060547,3,-0.015341719992179037,-2.312497578566202,13.699999809265135,-1.068963702881572,13.770000457763672,-2.273177255969212,14.039999961853027,-0.015341719992179037
139,2019-06-28,14.640000343322756,14.640000343322756,14.109999656677244,14.40999984741211,1657000.0,0.020920515170337994,3.608691686051052,0.2738100644411264,39.51120605985153,19.652775897321057,0.29507307563142504,1.8110914006216188,7.269698599090239,6.5160085033472175,36.318572732716994,0.5300006866455114,-2.904517600611946,-1.3294997215270978,-4.8189091620877225,2.159909719033527,-3.074204441807412,0.4152049987532145,-1.1400003433227557,95.71791418372364,78.20969188769374,1.7447047202803128,6,0.2609996795654279,3.3399991989135724,9.670000076293944,9.359999656677244,-2.3500003814697283,4,-0.06489076097411062,-1.154760877561868,14.34000015258789,-2.312497578566202,13.699999809265135,-1.068963702881572,13.770000457763672,-0.06489076097411062
140,2019-07-01,14.729999542236328,15.079999923706055,14.470000267028807,14.859999656677244,1134400.0,0.006147486120423595,1.1403472374428905,-0.5652166701910956,36.402564914179536,22.06506761151539,0.046975605369357964,1.3890654682303527,7.0769182003535995,6.436799445364105,37.08169014049413,0.6099996566772479,-2.786834573360281,-0.9835004806518555,-3.99237350160292,2.025372540299207,-2.4879369911273876,0.5209360298236767,-1.2299995422363281,77.84807605251245,56.857756173042624,1.5044365104755313,7,0.17100048065185547,3.25,9.235000610351562,9.270000457763672,-1.8799991607666016,0,-0.09029191887565613,3.608691686051052,14.640000343322756,-1.154760877561868,14.34000015258789,-2.312497578566202,13.699999809265135,-0.09029191887565613
141,2019-07-02,14.399999618530273,14.710000038146973,14.0,14.710000038146973,1202100.0,-0.022403254172535636,3.580639207036261,2.384616513223082,29.787241381829233,23.748105094656577,0.186521939841235,1.3910799704343013,7.262076733405685,6.793184314728691,37.98029271314286,0.7299995422363281,-2.5446570252346543,-1.0600004196166992,-3.5449871977106078,1.4249863584772111,-2.3024938086636553,0.18249296943025506,-0.8367996215820312,56.96200392334389,34.438373429916844,1.242493389046955,7,0.31750059127807617,3.5799999237060547,9.565000534057617,9.600000381469727,-1.2100000381469727,1,-0.09027772718741434,1.1403472374428905,14.729999542236328,3.608691686051052,14.640000343322756,-1.154760877561868,14.34000015258789,-0.09027772718741434
142,2019-07-03,15.3100004196167,15.329999923706055,14.399999618530273,14.5,954500.0,0.06319450174952879,1.188237485260112,-2.6129010425799626,42.23035566807476,26.735196617145306,-0.8417875597358915,0.30867148863106664,6.180327887543491,5.900118806418597,37.78119834582079,0.9300003051757812,-2.3453348483060754,-0.030499601364136097,-2.2807065238313236,2.2197073211030514,-1.1556030625977307,1.0946038598694585,-1.6861284255981452,98.90713087851648,72.85234677966679,1.125103461233594,7,-0.8950004577636719,2.3899993896484375,8.444999694824219,8.6899995803833,-1.9800004959106445,2,-0.1502286170931696,3.580639207036261,14.399999618530273,1.1403472374428905,14.729999542236328,3.608691686051052,14.640000343322756,-0.1502286170931696
143,2019-07-05,14.960000038146973,15.470000267028807,14.829999923706055,15.470000267028807,970600.0,-0.022860899534742796,1.5098041415626144,-0.6296295860231427,45.652180058905394,30.001923842971486,-0.588123523596332,0.4468826771063661,6.316799937446831,6.262317084315157,37.519382798118826,0.6400003433227521,-2.138401330198908,-0.2314999580383308,-2.123013155832208,1.6600132397555463,-1.1772565569352693,0.7142566408586077,-1.233760368347168,65.30611318100938,34.83363580412009,0.9457565988969385,7,-0.47499990463256836,2.739999771118164,8.795000076293945,9.039999961853027,-1.9399995803833008,4,-0.14906420389199837,1.188237485260112,15.3100004196167,3.580639207036261,14.399999618530273,1.1403472374428905,14.729999542236328,-0.14906420389199837
144,2019-07-08,14.289999961853027,14.899999618530273,14.140000343322756,14.890000343322756,938300.0,-0.04478610124234561,1.4516147887453874,1.1764708082292783,36.19402925323944,32.28166505577026,0.019670498338545173,0.9091021044532006,6.761728504292996,6.932439950086518,37.2675773831748,0.819999694824217,-1.9263131677537917,-0.7400000095367432,-2.3203929050526213,0.840392885979135,-1.5301964572946822,0.050196438221195905,-0.42425944427490236,19.727884977815748,-11.423725606873393,0.7901964477579387,7,0.19500017166137695,3.1499996185302734,9.352500438690186,9.710000038146973,-0.9899997711181623,0,-0.14205736447797412,1.5098041415626144,14.960000038146973,1.188237485260112,15.3100004196167,3.580639207036261,14.399999618530273,-0.14205736447797412
145,2019-07-09,14.850000381469727,14.850000381469727,14.149999618530273,14.3100004196167,739700.0,0.0391882729959141,1.5925956014418143,-0.8999993642175239,42.444828576674595,34.84833815531768,-0.4619245480837346,0.299895327036797,5.961759608343236,6.378374683010392,36.39101036912302,0.7000007629394531,-1.6977486477576846,-0.13899960517883336,-1.6917884604531395,1.4137892500954727,-0.9153940328159855,0.6373948224583188,-0.8559190839355466,57.823144698317904,24.20692776759519,0.7763944276371526,7,-0.36500024795532227,2.3949995040893555,8.65749979019165,9.149999618530273,-2.1100006103515625,1,-0.1723905962191855,1.4516147887453874,14.289999961853027,1.5098041415626144,14.960000038146973,1.188237485260112,15.3100004196167,-0.1723905962191855
146,2019-07-10,14.479999542236328,15.220000267028807,14.050000190734865,14.9399995803833,1770200.0,-0.024915880789814437,1.294114622144475,-0.8518519826713832,41.52823872898393,37.68196032918026,0.02165865306008996,0.5799154014535866,6.118651397705637,6.734176528139066,35.31986787831956,1.1700000762939418,-1.4637862626127571,-0.4330004215240475,-1.9250437533266904,1.0590429102785937,-1.179022087425368,0.3130212443772731,0.9900007247924787,30.281642844958036,-6.11846236616109,0.7460216659013209,7,0.005000591278076172,2.640000343322754,7.957500457763672,9.520000457763672,-1.8099994659423828,2,-0.11256900637407485,1.5925956014418143,14.850000381469727,1.4516147887453874,14.289999961853027,1.5098041415626144,14.960000038146973,-0.11256900637407485
147,2019-07-11,14.4399995803833,14.699999809265135,14.119999885559082,14.5600004196167,1135100.0,-0.0027624283920971715,1.9000023841880815,0.26087136800422933,43.55400361100143,39.700516472526644,0.1985456661458347,0.49900855191509663,5.911991868088961,6.731179211378375,34.143692795908805,0.5799999237060529,-1.1528236198257868,-0.3800004005432136,-1.7334677323121355,0.97346693122571,-1.0567340664276745,0.29673326534124733,1.0016006851196266,27.464744274260543,-10.842354520540521,0.6767336658844615,7,0.2950005531311035,1.9100008010864258,7.899500370025635,9.5600004196167,-1.2799997329711914,3,-0.08656509946843227,1.294114622144475,14.479999542236328,1.5925956014418143,14.850000381469727,1.4516147887453874,14.289999961853027,-0.08656509946843227
148,2019-07-12,14.199999809265135,14.479999542236328,14.0600004196167,14.270000457763672,1084300.0,-0.016620483247395956,-1.3999989100847137,0.5833346578717465,45.454547030866095,40.36088769152827,0.4655561474706662,0.6162359149195016,5.885529748672594,6.936089570523459,34.04485076470429,0.4199991226196289,-0.9056768834560263,-0.5220001697540297,-1.7444327057884461,0.7004323662803866,-1.1332164377712388,0.08921609826317933,1.2137684547424303,12.82047938025819,-27.733292409675315,0.6112162680172085,7,0.5350003242492694,2.0104999542236346,7.252500534057619,9.295001029968263,-0.8000001907348615,4,-0.061267598397531486,1.9000023841880815,14.4399995803833,1.294114622144475,14.479999542236328,1.5925956014418143,14.850000381469727,-0.061267598397531486
149,2019-07-15,14.31999969482422,14.460000038146973,14.0,14.279999732971193,727600.0,0.0084506962796429,1.8749944120759086,-0.5714227326603035,52.82257684621952,42.18533346175494,0.3301046131763936,0.4333970842526078,5.432426930630006,6.795871934731975,33.646043085999885,0.46000003814697266,-0.6157055537670235,-0.3480002880096418,-1.5393482132425067,0.8433476372232231,-0.9436742506260742,0.24767367460679068,1.0664932077178904,26.229477441308184,-18.544166456494132,0.5956739626164324,7,0.41500043869018377,1.6300001144409162,7.132500648498533,9.175001144409178,-0.1700000762939471,0,-0.09078207156180429,-1.3999989100847137,14.199999809265135,1.9000023841880815,14.4399995803833,1.294114622144475,14.479999542236328,-0.09078207156180429
150,2019-07-16,14.140000343322756,14.475000381469727,14.0,14.31999969482422,1111000.0,-0.012569787383900799,-1.0652188786034733,-4.499988079059676,53.798765393658805,44.85328057418044,0.4666886064078408,0.5112307375548735,5.307115090956694,6.963662539000472,33.20181709602398,0.47500038146972656,-0.4310358407047534,-0.44649963378906143,-1.5393718012998239,0.646372533721701,-0.9929357175444427,0.09993644996631978,1.1910328431176715,11.475435465576826,-36.80357501513143,0.5464360837553816,7,0.5949997901916486,1.6049995422363263,7.312499999999998,9.355000495910643,0.14999961853027166,1,-0.059405949942890834,1.8749944120759086,14.31999969482422,-1.3999989100847137,14.199999809265135,1.9000023841880815,14.4399995803833,-0.059405949942890834
151,2019-07-17,14.029999732971193,14.59000015258789,14.0,14.170000076293945,1202300.0,-0.0077793923395134135,-4.900007152564195,0.7777824872975323,53.36048682045877,46.08996181333422,0.5796407023523376,0.5128478671633978,5.107455242462711,7.052068563849405,32.988623692253405,0.5900001525878906,-0.4006060747855855,-0.4710002422332753,-1.4449970237475824,0.5029965392810318,-0.9579986329904298,0.015998148523879152,1.2477921260116176,4.285677306496287,-47.76535393143626,0.48699839075715373,7,0.7050004005432111,1.5150003433227521,6.517500400543211,8.700000762939451,0.1300001144409162,2,-0.091945829394527,-1.0652188786034733,14.140000343322756,1.8749944120759086,14.31999969482422,-1.3999989100847137,14.199999809265135,-0.091945829394527
152,2019-07-18,14.260000228881836,14.279999732971193,13.899999618530273,14.09000015258789,756800.0,0.016393478281409468,2.6190644868301103,-1.2142832814490518,49.11111233558132,46.47428762185377,0.2067794567223995,0.19519425604150875,4.646289121406689,6.773329831054557,32.69677102432899,0.38000011444091975,-0.35677566930304394,-0.17899975776672328,-1.0360916678377183,0.6780921523042718,-0.6075457128022208,0.24954619726877425,0.9666799557416628,52.17396111776071,-0.5972859230185321,0.4285459550354977,7,0.2999997138977051,1.2849998474121094,6.002499580383301,8.470000267028809,-0.38000011444091797,3,-0.11150071017302965,-4.900007152564195,14.029999732971193,-1.0652188786034733,14.140000343322756,1.8749944120759086,14.31999969482422,-0.11150071017302965
153,2019-07-19,14.109999656677244,14.399999618530273,14.010000228881836,14.289999961853027,1042600.0,-0.010518974039059548,-1.0526328998288401,-1.0588248493756345,43.90804128991067,47.331400070372794,0.24979642684602332,0.27502351843710393,4.591175160487898,6.840492447004381,32.08951259643214,0.3899993896484375,-0.25077923071089714,-0.2755002975463885,-1.0690659684458215,0.5180653733530445,-0.672283132996105,0.12128253790332799,1.0370796939806617,30.434764580839474,-16.20573035728661,0.3967828354497161,7,0.4500002861022967,1.435000419616701,5.859000205993654,8.595000743865969,0.8600006103515625,4,-0.06732812419421774,2.6190644868301103,14.260000228881836,-4.900007152564195,14.029999732971193,-1.0652188786034733,14.140000343322756,-0.06732812419421774
154,2019-07-22,14.050000190734865,14.31999969482422,13.90999984741211,14.220000267028807,1058900.0,-0.004252265584853254,1.216221789201271,0.9444432670707122,42.12964179174991,47.29637931649227,0.3041571187903003,0.29916834663613123,4.450160516974774,6.8420115194784525,31.31908356027488,0.40999984741211115,-0.2812406676264434,-0.3029997825622548,-1.0955733001774242,0.48957373505291457,-0.6992865413698386,0.093286976245329,1.0222543759953826,21.739196536921245,-20.088171505446535,0.3962867588075844,7,0.509999752044676,1.0374994277954084,5.507499694824217,8.655000209808348,0.4600000381469709,0,-0.046263385293989434,-1.0526328998288401,14.109999656677244,2.6190644868301103,14.260000228881836,-4.900007152564195,14.029999732971193,-0.046263385293989434
155,2019-07-23,13.600000381469727,14.130000114440918,13.119999885559082,14.0600004196167,2053300.0,-0.03202845574065449,2.3666706403134414,2.7058813629683383,40.991004536394264,47.236686628426746,0.6237965244018255,0.7531275838295599,4.636257760093233,7.222336929471304,30.53848620679,1.010000228881836,-0.3296133166172961,-0.7309996128082279,-1.582398474806837,0.12039924919038114,-1.1566990438075333,-0.3053001818089225,1.401918888368522,32.65308902840068,-6.959952473070622,0.4256994309993049,7,0.3099994659423828,1.110999584197998,5.477499485015869,8.954999923706055,1.219999313354494,1,0.040441119237756284,1.216221789201271,14.050000190734865,-1.0526328998288401,14.109999656677244,2.6190644868301103,14.260000228881836,0.040441119237756284
156,2019-07-24,14.470000267028807,14.520000457763672,13.472999572753904,13.75,1167300.0,0.06397057802619432,1.5536586755800297,-1.5652178420010534,40.45454703086608,46.89230256396727,-0.2768887296929474,-0.06507776589861258,3.5228202577989673,6.292283461129903,29.34930761479761,1.0470008850097674,-0.24448827517920435,0.10400028228759517,-0.7068836687470714,0.9148842333222618,-0.301441693229739,0.5094422578049294,0.3813654520671079,96.42855926436306,61.65900105816673,0.4054419755173335,7,-0.6150002479553205,0.2409996986389178,4.2024998664855975,8.06500005722046,0.7100000381469727,2,-0.012439550922879183,2.3666706403134414,13.600000381469727,1.216221789201271,14.050000190734865,-1.0526328998288401,14.109999656677244,-0.012439550922879183
157,2019-07-25,13.510000228881836,14.649999618530273,13.5,14.510000228881836,895500.0,-0.06634416174368818,-1.2549002008325012,-1.3888883737872149,35.528947435045,45.78945816443159,0.6004627885796197,0.9275121751921915,4.250288097229969,7.2044001022118955,28.02887871912895,1.1499996185302734,-0.2623113713700782,-0.8464997768402096,-1.6938678471163175,0.0008682934358983374,-1.2701838119782636,-0.42281574170215563,1.202856223531132,25.49022296660082,-5.192909504012039,0.4236840351380536,7,0.3749995231628418,1.2009997367858887,5.082749366760254,9.025000095367432,2.219999313354492,3,0.04811248020119918,1.5536586755800297,14.470000267028807,2.3666706403134414,13.600000381469727,1.216221789201271,14.050000190734865,0.04811248020119918
158,2019-07-26,14.119999885559082,14.18000030517578,13.359999656677244,13.59000015258789,669000.0,0.04515171327482159,1.523076697355404,-0.5299997329711914,48.28282777684872,45.28504160116817,-0.02467286489472187,0.3164079749059123,3.4252019817130375,6.5455862578300525,26.939038402968972,0.8200006484985352,-0.23353721678144446,-0.22550010681152344,-1.0794562411213295,0.6284560274982827,-0.6524781739664274,0.2014779603433805,0.5299997329711914,65.3594885312852,31.915390959842796,0.4269780671549031,7,-0.2350001335144043,0.4075002670288086,4.342499732971191,8.415000438690186,0.7600002288818359,4,-0.016997151066808325,-1.2549002008325012,13.510000228881836,1.5536586755800297,14.470000267028807,2.3666706403134414,13.600000381469727,-0.016997151066808325
159,2019-07-29,13.6899995803833,14.329999923706055,13.5600004196167,14.170000076293945,1049600.0,-0.030453279650204168,-1.0810830664544524,-0.9056617693366562,37.96679828821419,43.52593414500766,0.3425910588933885,0.7078808301526642,3.6197237334844914,6.935272739800418,25.97707503727757,0.7699995040893555,-0.23158868722071624,-0.6080003738403317,-1.4979111189473784,0.28191037126671503,-1.052955746393856,-0.16304500128680743,0.9600000381469727,37.25488851669959,6.609768606800593,0.4449553725535236,7,0.19500017166137695,0.6050004959106445,4.25,8.635000705718994,1.7300004959106445,0,0.09349895733230307,1.523076697355404,14.119999885559082,-1.2549002008325012,13.510000228881836,1.5536586755800297,14.470000267028807,0.09349895733230307
160,2019-07-30,13.399999618530273,13.760000228881836,13.289999961853027,13.609999656677244,929500.0,-0.021183343370483,-1.186051050484933,0.43749962747135135,38.60759519138876,41.88672396399988,0.5772913730960312,0.9413976117556224,3.678270642340859,7.183821289317784,25.551919439367072,0.4700002670288086,-0.23642702806557025,-0.8315003395080574,-1.7821850076598729,0.11918432864375816,-1.306842673583965,-0.3561580054321496,1.127600021362305,8.08821209161166,-21.669183349293576,0.47534233407590815,7,0.4850001335144043,0.8950004577636719,4.260000228881836,8.325000762939453,2.1300001144409197,1,0.08283586880230875,-1.0810830664544524,13.6899995803833,1.523076697355404,14.119999885559082,-1.2549002008325012,13.510000228881836,0.08283586880230875
161,2019-07-31,13.100000381469727,13.510000228881836,13.039999961853027,13.420000076293945,1087500.0,-0.022388003403051693,-1.1363622570842744,1.5238077937884154,36.600005455018135,40.49660097727063,0.8174618609872031,1.2005640848436805,3.754032935866654,7.434774977187409,24.9189309614277,0.4700002670288086,-0.3107598644801186,-1.0664996147155765,-2.138679451565519,0.00568022213436592,-1.6025895331405486,-0.5304096962906044,1.3149912780761728,3.726734932386846,-25.233385922193467,0.5360899184249716,7,0.7449994087219238,1.1549997329711914,4.207499980926514,8.385000228881836,2.7799997329711914,2,0.13129765368461177,-1.186051050484933,13.399999618530273,-1.0810830664544524,13.6899995803833,1.523076697355404,14.119999885559082,0.13129765368461177
162,2019-08-01,13.010000228881836,13.399999618530273,12.710000038146973,13.199999809265135,1502100.0,-0.006870240455503995,1.3389848042297938,0.5937492549412242,37.731961641444784,39.81036990521886,0.7951178808051438,1.1693734952444945,3.6109032508578913,7.48269188834665,25.036385442497693,0.6899995803833008,-0.38636569315757896,-1.041499757766724,-2.0903943198870927,0.007394804353644702,-1.5659470388269092,-0.5170524767065388,1.2674922608947767,18.518531600471658,-11.967479497079214,0.5244472810601847,8,0.6699995994567871,1.0799999237060547,4.112499713897705,8.289999961853027,3.020000457763672,3,0.1667947761812183,-1.1363622570842744,13.100000381469727,-1.186051050484933,13.399999618530273,-1.0810830664544524,13.6899995803833,0.1667947761812183
163,2019-08-02,12.729999542236328,13.036999702453613,12.399999618530273,13.0,1180300.0,-0.021521958625635884,2.7034903384990714,1.421058179281142,34.13173572905444,38.921713676030485,0.9597024814651682,1.3425767487107159,3.6722804046003716,7.7372354710749605,25.405497830979407,0.6370000839233398,-0.4648885816915058,-1.2100004196166996,-2.324328164283541,-0.0956726749498582,-1.7671642919501203,-0.6528365472832789,1.3593938533447272,17.09843893915855,-13.35072654891589,0.5571638723334204,8,0.7950000762939453,1.205000400543213,4.053750038146973,8.570000648498535,4.3600006103515625,4,0.23566379480583843,1.3389848042297938,13.010000228881836,-1.1363622570842744,13.100000381469727,-1.186051050484933,13.399999618530273,0.23566379480583843
164,2019-08-05,12.260000228881836,12.6899995803833,12.199999809265135,12.550000190734865,1038200.0,-0.03692060724708601,-1.3902381157293031,1.0740721117845755,32.264150502037495,37.95206322776862,1.2841278889221854,1.742009566301883,3.9336747464529296,8.16744955091216,25.41814700053091,0.5299997329711932,-0.5555149408000801,-1.5784997463226311,-2.907690571720419,-0.24930892092484314,-2.243095159021525,-0.9139043336237371,1.5928780379121097,3.846179710095422,-27.804949560480267,0.6645954126988943,8,1.1649994850158691,1.574999809265135,4.257499694824219,8.96500015258789,3.6599998474121094,0,0.2137030861864868,2.7034903384990714,12.729999542236328,1.3389848042297938,13.010000228881836,-1.1363622570842744,13.100000381469727,0.2137030861864868
165,2019-08-06,12.289999961853027,12.868000030517578,11.899999618530273,12.5,2007700.0,0.002446960229292472,1.046512284352182,0.7241381578298272,33.3333333333333,37.160817261376096,1.172012397155358,1.5920106247167372,3.676610569790167,8.083863041353858,25.519399476213657,0.9680004119873047,-0.6162495019730478,-1.4204999923706048,-2.830172839902815,-0.010827144838394531,-2.12533641613671,-0.7156635686044996,1.2984177517363094,24.223614625685936,-10.439244427083953,0.7048364237661047,8,0.9849996566772461,1.3949999809265137,4.1504998207092285,8.9350004196167,4.109999656677246,1,0.25467861059040975,-1.3902381157293031,12.260000228881836,2.7034903384990714,12.729999542236328,1.3389848042297938,13.010000228881836,0.25467861059040975
166,2019-08-07,12.850000381469727,14.5,11.539999961853027,12.260000228881836,3003000.0,0.04556553469120317,-1.9162552087982299,-2.8095240257764496,37.29729692576597,37.35730053812287,0.4001263375598487,0.9524669943315729,2.900720348483059,7.457021048008933,25.18497827829697,2.9600000381469727,-0.6578146893155807,-0.7789996147155769,-2.1898282877139597,0.6318290582828059,-1.4844139512147692,-0.07358527821638461,-0.9500007629394531,44.25677036263787,11.321132493211778,0.7054143364991916,8,0.1699995994567871,0.6549997329711914,3.5904994010925293,8.375,3.859998703002926,2,0.20856025462584005,1.046512284352182,12.289999961853027,-1.3902381157293031,12.260000228881836,2.7034903384990714,12.729999542236328,0.20856025462584005
167,2019-08-08,13.1899995803833,13.300000190734865,12.300000190734865,12.90999984741211,1500900.0,0.026459080842041738,2.9999923706199922,0.47457569585879156,41.98605907067561,36.6576595707703,0.011132125153139327,0.5417976088534502,2.3391729257839273,7.045730581978475,24.832484543295834,1.0,-0.654473515267938,-0.37650041580200266,-1.7462068289191954,0.9932059973151901,-1.061353622360599,0.3083527907565937,-1.6499996185302734,55.74322963736213,21.56215785682283,0.6848532065585959,8,-0.1699995994567871,0.3150005340576172,3.158750295639038,8.035000801086426,3.859999656677246,3,0.20394242756901182,-1.9162552087982299,12.850000381469727,1.046512284352182,12.289999961853027,-1.3902381157293031,12.260000228881836,0.20394242756901182
168,2019-08-09,13.329999923706055,13.550000190734865,12.970000267028807,13.140000343322756,744900.0,0.010614127958803676,-1.1886800600995049,0.6785705770756848,43.81442935770674,37.30739635626947,-0.28241324174345017,0.35128787826590013,1.9814533258606275,6.863749184624989,24.305473556721136,0.5799999237060582,-0.7166157034823097,-0.19300007820129395,-1.5329309214446099,1.146930765042022,-0.8629654998229519,0.476965343420364,-1.7899999618530273,60.47297090487904,23.697006964427324,0.6699654216216581,8,-0.309999942779541,0.17500019073486328,2.7274999618530273,7.895000457763672,4.329999923706055,4,0.20255069605347664,2.9999923706199922,13.1899995803833,-1.9162552087982299,12.850000381469727,1.046512284352182,12.289999961853027,0.20255069605347664
169,2019-08-12,13.020000457763672,13.68000030517578,12.984000205993652,13.420000076293945,780300.0,-0.02325577402225487,-1.9491521999159398,-2.1052657996577,44.89436542862467,38.00592638262901,-0.08654940252314525,0.5891047417674713,2.0885313093570588,7.135127272957014,23.646366963364922,0.6960000991821271,-0.682416346036474,-0.43799958229064906,-1.7407513086304416,0.8647521440491435,-1.0893754454605453,0.2133762808792472,-1.4208004951477058,50.000016109363244,12.17780755218864,0.651375863169896,8,-4.76837158203125e-07,0.3599996566772461,3.0724995136260986,8.204999923706055,4.760000228881836,0,0.31259597171498754,-1.1886800600995049,13.329999923706055,2.9999923706199922,13.1899995803833,-1.9162552087982299,12.850000381469727,0.31259597171498754
170,2019-08-13,13.300000190734865,13.395000457763672,12.760000228881836,13.0,559000.0,0.021505355078865085,1.5918338351469337,-0.7500011920940368,38.50687151623031,38.217800389430366,-0.4271446061828268,0.25607684360615934,1.634661190375427,6.828280571030058,23.06385979139877,0.6350002288818359,-0.7720488261249834,-0.11599984169006206,-1.3797519254049782,1.147752242024854,-0.7478758835475201,0.515876200167396,-1.6427842273712177,59.45946642567065,27.850518121935472,0.631876041857458,8,-0.2800002098083514,0.07999992370605291,2.6624996662139875,7.9250001907348615,4.599999427795408,1,0.1969924697733645,-1.9491521999159398,13.020000457763672,-1.1886800600995049,13.329999923706055,2.9999923706199922,13.1899995803833,0.1969924697733645
171,2019-08-14,12.739999771118164,13.220000267028807,12.5,13.079999923706055,1362700.0,-0.04210529410419195,1.322578362697241,-1.1333331214058355,41.79103749222218,38.66880881729452,0.08540018960283469,0.7530897898358688,2.0229495839211182,7.363333923840784,22.713316125814664,0.8000001907348651,-0.7898637627804739,-0.6115002632141113,-1.874983755213183,0.6519832287849603,-1.2432420092136471,0.02024148278542448,-1.025928127021789,31.884024919922417,-0.4782919028939574,0.6317417459995358,8,0.2800002098083496,0.6400003433227539,3.125000238418579,8.485000610351562,5.329999923706055,2,0.2872841376111641,1.5918338351469337,13.300000190734865,-1.9491521999159398,13.020000457763672,-1.1886800600995049,13.329999923706055,0.2872841376111641
172,2019-08-15,12.670000076293945,12.949999809265135,12.470000267028807,12.720000267028807,1162800.0,-0.005494481639074289,-1.1333322030521662,0.1470593185158538,32.530117159501984,38.49085119845536,0.11409751059704831,0.7355764548527084,1.9739445937154088,7.4013393861011,22.267419399177797,0.4799995422363281,-0.7978252417859508,-0.6019999504089348,-1.8242084436211528,0.6202085428032831,-1.2131041970150438,0.009104296197174122,-0.9002098650794981,16.52890933552562,-11.177845796733088,0.611104246606109,8,0.34999990463256836,0.4499998092651367,3.132499933242798,8.555000305175781,5.159999847412109,3,0.3188633767838487,1.322578362697241,12.739999771118164,1.5918338351469337,13.300000190734865,-1.9491521999159398,13.020000457763672,0.3188633767838487
173,2019-08-16,13.15999984741211,13.239999771118164,12.789999961853027,12.850000381469727,1105100.0,0.038674014851426186,-1.093020883234861,-6.199965667855796,43.70546355954454,39.762108204845035,-0.34474594175937057,0.17998375117891996,1.3604432652244451,6.873886321054613,21.82796112137334,0.5699996948242188,-0.7572818047712424,-0.0645001888275143,-1.2216923698028008,1.0926919921477722,-0.6430962793151576,0.514095901660129,-1.3356054404219506,57.0247569115772,29.264788100795577,0.5785960904876434,8,-0.1399998664855957,-0.06500005722045898,2.382500410079956,8.065000534057617,4.659999847412109,4,0.2955926622152203,-1.1333322030521662,12.670000076293945,1.322578362697241,12.739999771118164,1.5918338351469337,13.300000190734865,0.2955926622152203
174,2019-08-19,13.399999618530273,13.5,13.020000457763672,13.25,1914300.0,0.018237064886088117,1.7428515375938005,0.48387057079044354,50.0,41.61396005669688,-0.4537473315797378,-0.11721913551744834,1.01072434978831,6.607507900026711,21.142201021548193,0.4799995422363281,-0.7122192470482958,0.20799961090087926,-0.8863802753931367,1.3023794971948952,-0.3391903322461296,0.7551895540478881,-1.5220930996799176,90.29122258301369,57.56259821873883,0.547189943147008,8,-0.37999963760375977,-0.30499982833862305,2.0727503299713135,7.825000762939453,3.7800006866455043,0,0.31791047389216853,-1.093020883234861,13.15999984741211,-1.1333322030521662,12.670000076293945,1.322578362697241,12.739999771118164,0.31791047389216853
175,2019-08-20,14.149999618530273,14.649999618530273,13.600000381469727,13.869999885559082,3366900.0,0.055970150847083344,-1.5609776804976792,1.8666696336609743,61.38828126325265,44.29073609419541,-1.0193561805308242,-0.8684265673339766,0.217098266253684,5.828995484008864,20.107928273810955,1.25,-0.5981023476513645,0.9304996490478512,-0.2325357475386518,2.093535045634354,0.3489819507545988,1.5120173473411036,-2.2196512300569253,77.0642133606312,38.98713135116479,0.581517698293252,8,-0.6749997138977051,-1.054999828338623,1.192500352859497,7.075000762939453,2.190000534057617,1,0.2565371848746576,1.7428515375938005,13.399999618530273,-1.093020883234861,13.15999984741211,-1.1333322030521662,12.670000076293945,0.2565371848746576
176,2019-08-21,14.289999961853027,14.40999984741211,13.760000228881836,14.25,1416100.0,0.009894017462687144,3.6428588458486177,0.14285714285714285,63.73390597464821,46.70716352797013,-1.0433286628899996,-1.0778662731535924,0.02356066877769436,5.64999001501026,19.60693587034906,0.6499996185302734,-0.41541875728171007,1.0795000076293952,-0.044936044625108806,2.2039360598838993,0.5172819815021441,1.6417180337566464,-2.250865524177403,83.48624936840933,41.16153583257294,0.5622180261272518,8,-0.7300000190734863,-1.195000171661377,0.9500000476837158,6.935000419616699,1.609999656677246,2,0.25262418938517106,-1.5609776804976792,14.149999618530273,1.7428515375938005,13.399999618530273,-1.093020883234861,13.15999984741211,0.25262418938517106
177,2019-08-22,14.15999984741211,14.43000030517578,14.039999961853027,14.369999885559082,1022400.0,-0.009097278851501134,1.3636321601243966,-5.250005960470162,65.85366782009845,49.15596780156921,-0.8507271606826894,-0.9451303276241951,0.0877377424389536,5.736000959673383,19.278416278532713,0.39000034332275213,-0.2311425080085261,0.9169999122619625,-0.27917097207875763,2.1131707966026827,0.31891447009160245,1.5150853544323226,-2.016430802502299,73.65592142132364,26.977808948352603,0.5980854421703604,8,-0.5999999046325684,-1.065000057220459,0.9800002574920654,7.065000534057617,1.760000228881836,3,0.27612993570241473,3.6428588458486177,14.289999961853027,-1.5609776804976792,14.149999618530273,1.7428515375938005,13.399999618530273,0.27612993570241473
178,2019-08-23,13.880000114440918,14.359999656677244,13.829999923706055,14.079999923706055,1501000.0,-0.019773992654552486,-2.53332930671099,0.9523798711177515,68.75000413921263,51.80659432496788,-0.5414439317561186,-0.7209986512703264,0.30181697403703645,5.984147503956731,18.688251506615842,0.5299997329711896,-0.1033173423688094,0.6490001678466797,-0.5144952959201579,1.8124956316135172,0.0672524359632618,1.2307478997300976,-1.6361738465862885,52.76074229834459,0.6372212139771491,0.5817477318834188,8,-0.32000017166137695,-0.7850003242492676,1.1724998950958252,6.774999618530273,0.9300003051757812,4,0.2845821164767506,1.3636321601243966,14.15999984741211,3.6428588458486177,14.289999961853027,-1.5609776804976792,14.149999618530273,0.2845821164767506
179,2019-08-26,14.970000267028807,15.380000114440918,14.0,14.010000228881836,3153400.0,0.07853026971187416,-1.8163253390164509,-4.8000047683761204,74.90706991851931,55.85106081411111,-1.4815482785581882,-1.802608216298097,-0.8182960934412655,4.842282641513451,18.670797286059297,1.5,0.004440472444278143,1.6750002861022928,0.28619546784717365,3.063805104357412,0.9805978769747323,2.3694026952298533,-2.629927065147152,76.96629725175657,20.433181748736857,0.6944024091275596,8,-1.0450000762939435,-1.5100002288818342,0.08249974250793635,5.407999992370607,-0.1100006103515625,0,0.19038071990369243,-2.53332930671099,13.880000114440918,1.3636321601243966,14.15999984741211,3.6428588458486177,14.289999961853027,0.19038071990369243
180,2019-08-27,14.510000228881836,15.5,14.119999885559082,15.170000076293945,2720200.0,-0.030728124912603683,1.0909097477097363,-0.6874998137354937,65.71969915903246,58.50980099931225,-0.9296190312450978,-1.3230177296825723,-0.4063031317519048,5.219274040981652,18.419325626002177,1.380000114440918,0.08627686711872862,1.1595002174377438,-0.33189933869289234,2.65089977356838,0.4138004393724266,1.905199995503061,-1.987531412246625,43.10345394574579,-14.36362351982271,0.7456997780653176,8,-0.5250000953674316,-0.9900002479553223,0.3137495517730713,5.239999771118164,0.5599994659423846,1,0.18401102923343626,-1.8163253390164509,14.970000267028807,-2.53332930671099,13.880000114440918,1.3636321601243966,14.15999984741211,0.18401102923343626
181,2019-08-28,14.81999969482422,15.039999961853027,14.380000114440918,14.510000228881836,1451700.0,0.021364539011194283,-1.3157901781531502,-0.4696962691096175,65.52381343365869,62.17576725199632,-1.0209009179943358,-1.5784817898398398,-0.7607300954245275,4.781240473116936,17.910227869456115,0.6599998474121094,0.1991138844338387,1.3834997177124038,-0.23962620690710779,3.0066256423319153,0.571936755402648,2.1950626800221595,-2.0593283835198264,59.281420711977916,1.5303470753270858,0.8115629623097556,8,-0.6749997138977069,-1.2999997138977069,-0.5094997882843035,4.205000400543211,0.6900005340576154,2,0.10256413556435628,1.0909097477097363,14.510000228881836,-1.8163253390164509,14.970000267028807,-2.53332930671099,13.880000114440918,0.10256413556435628
182,2019-08-29,15.18000030517578,15.199999809265135,14.609999656677244,14.90999984741211,1684000.0,0.024291539660239447,2.8064591549816162,0.8709707190716627,66.91042608500081,64.75409642149147,-1.1034553970473677,-1.8630979156747127,-1.154153870037236,4.2737210331530076,17.118947624613607,0.5900001525878906,0.3478483231987468,1.6350003242492654,-0.15011360319154576,3.4201142516900767,0.7424433605288598,2.527557287969671,-2.2001826987757376,80.83834250269246,22.463636554766822,0.8925569637204053,8,-0.9200000762939435,-1.6600003242492658,-0.897000312805174,3.844999790191652,0.28999996185302734,3,0.047430783852422165,-1.3157901781531502,14.81999969482422,1.0909097477097363,14.510000228881836,-1.8163253390164509,14.970000267028807,0.047430783852422165
183,2019-08-30,15.729999542236328,15.75,15.199999809265135,15.300000190734865,1601300.0,0.036231833070057284,1.3404250138485683,1.592587490639883,73.7302935112724,67.39079570052174,-1.3975273488139557,-2.2944590239004583,-1.7215582205013327,3.584450073457994,16.18514622114463,0.5699996948242205,0.5431660517384671,2.0349995613098137,0.04573902141120634,4.024260101208421,1.040369291360511,3.0296298312591166,-2.548567344348289,98.85711669921875,37.79454250305912,0.9946302699493035,8,-1.0549993515014648,-2.0849995613098145,-1.431999683380127,3.2750000953674316,-0.4199991226196289,4,0.012078864563692449,2.8064591549816162,15.18000030517578,-1.3157901781531502,14.81999969482422,1.0909097477097363,14.510000228881836,0.012078864563692449
184,2019-09-03,14.880000114440918,16.5,14.350000381469727,16.100000381469727,2508800.0,-0.054036837414590644,1.1287130161940548,-2.8372142022280644,62.579619672178936,67.52316663484687,-0.352590748875631,-1.3050207866011974,-0.88372561134371,4.289140509661159,14.563364530044925,2.1499996185302734,0.7861225056954986,1.0540001392364502,-0.8817183680358625,2.989718646508763,0.08614088560029387,2.0218593928726065,-1.4417111363416826,31.93278119065832,-28.120876926112242,0.9678592536361564,9,0.25,-0.8600001335144043,-0.6737501621246338,4.124999523162842,-0.680000305175783,1,-0.004704280529963523,1.3404250138485683,15.729999542236328,2.8064591549816162,15.18000030517578,-1.3157901781531502,14.81999969482422,-0.004704280529963523
185,2019-09-04,15.420000076293945,15.59000015258789,14.800000190734865,15.109999656677244,1555700.0,0.036290319737898535,1.4307669735538955,-0.25409864898773893,71.40575897566211,68.37559474607063,-0.774995024524948,-1.684891109787939,-1.4085913755358987,3.6225812683286946,12.602033789524445,0.7899999618530256,0.9682309572640673,1.4375000953674313,-0.48137975373156827,3.356379944466431,0.4780601708179315,2.396940019916931,-1.6143057755666188,49.7674364963685,-13.277382590181965,0.9594399245494997,9,-0.25500011444091797,-1.4000000953674316,-1.3300001621246338,3.164999485015869,-1.260000228881836,2,-0.03631649914695023,1.1287130161940548,14.880000114440918,1.3404250138485683,15.729999542236328,2.8064591549816162,15.18000030517578,-0.03631649914695023
186,2019-09-05,15.529999732971193,16.129999160766598,15.020000457763672,15.649999618530273,1394500.0,0.007133570436640646,1.0555551140392543,-0.38709588105543125,72.69841615845654,69.13612233922153,-0.7717621543408022,-1.6694088392360023,-1.49316237185052,3.403260309522116,13.19357267980513,1.1099987030029261,1.1193661185553871,1.4134997844696056,-0.546256092979247,3.3732556619184564,0.43362184574517926,2.393377723194032,-1.4009887483311463,54.8837005054032,-13.464881041770028,0.9798779387244256,9,-0.36499977111816584,-1.5099997520446795,-1.4399998188018817,3.0549998283386213,-1.4749994277954137,3,-0.029620093113740587,1.4307669735538955,15.420000076293945,1.1287130161940548,14.880000114440918,1.3404250138485683,15.729999542236328,-0.029620093113740587
187,2019-09-06,15.880000114440918,16.180000305175778,15.140000343322756,15.5600004196167,2042500.0,0.022537050063603736,1.2608692947993714,-2.666666666666706,72.07792821029514,69.50589168045292,-0.9522631820186582,-1.9052303019004242,-1.8108860986712028,2.9252244239965854,13.833709668214544,1.039999961853022,1.170252530200706,1.6290001392364495,-0.4297567406951046,3.6877570191680036,0.5996216992706724,2.6583785792022265,-1.4664704479576773,71.16279090398582,1.324740068708607,1.0293784399657766,9,-0.630000114440918,-1.8600001335144043,-1.8300001621246338,2.440000057220459,-1.9499998092651385,4,-0.023299740736312247,1.0555551140392543,15.529999732971193,1.4307669735538955,15.420000076293945,1.1287130161940548,14.880000114440918,-0.023299740736312247
188,2019-09-09,16.030000686645508,16.229999542236328,15.359999656677244,15.979999542236328,2311800.0,0.00944587979367717,2.866675991505927,0.15625372529385118,71.66393081006076,69.1455428906242,-0.8551409194214941,-1.942157633302271,-1.9468338023447984,2.679653069861647,14.84398278167412,0.8699998855590838,1.2084231866821344,1.6440006732940677,-0.5122573774242198,3.8002587240123553,0.5658716479349248,2.7221296986532106,-1.3660945801402562,78.13956294207249,10.438899779947192,1.0781290253591433,9,-0.7200007438659668,-2.010000705718994,-2.145000696182251,2.124999523162842,-1.7000007629394531,0,-0.03493452249713458,1.2608692947993714,15.880000114440918,1.0555551140392543,15.529999732971193,1.4307669735538955,15.420000076293945,-0.03493452249713458
189,2019-09-10,17.09000015258789,17.34000015258789,15.970000267028807,16.059999465942386,3077200.0,0.06612597757562555,-1.2644643341298978,20.599542246805193,73.04075956731283,69.9589940470998,-1.7688018929141904,-2.82652651378584,-2.9898447561225048,1.5337472263242447,16.411320458946072,1.3699998855590838,1.2835385498108511,2.5005001544952385,0.12952217273564415,4.871478136254835,1.3150111636154413,3.6859891453750357,-2.205762778863269,90.1574801671408,22.664647764191898,1.1854889908797979,9,-1.244999885559082,-2.6500000953674316,-3.3600003719329834,0.6899995803833008,-2.940000534057617,1,-0.10415445974713178,2.866675991505927,16.030000686645508,1.2608692947993714,15.880000114440918,1.0555551140392543,15.529999732971193,-0.10415445974713178
190,2019-09-11,15.920000076293945,17.59000015258789,15.890000343322756,17.34000015258789,3590700.0,-0.06846109220875429,-1.29729775010117,-1.3786399317058584,60.998652886564095,69.45619843075595,-0.4221537590673847,-1.528547983609105,-1.8190027915267422,2.625972766725134,17.86435319493698,1.699999809265135,1.3534701755004193,1.1995000839233398,-1.1609860184381553,3.559986186284835,0.019257032742592273,2.3797431351040874,-0.6919559135284654,35.01944456813762,-29.192456505063355,1.1802430511807478,9,0.05000019073486328,-1.3550000190734863,-2.2900002002716064,1.5639996528625488,-1.380000114440918,2,-0.1080402172604269,-1.2644643341298978,17.09000015258789,2.866675991505927,16.030000686645508,1.2608692947993714,15.880000114440918,-0.1080402172604269
191,2019-09-12,16.399999618530273,18.459999084472656,16.200000762939453,16.229999542236328,8290900.0,0.030150724870352308,-18.652361404818176,-0.11971835715504192,64.43299133778416,69.18092790328744,-0.7313724159670763,-1.8132571677085956,-2.2819269394271657,2.052317090553796,19.29962796780923,2.539999008178711,1.2960665402397353,1.4964996337890621,-0.7836230527108619,3.776622320288988,0.35643829053909926,2.636560977039025,-0.7940424973932085,37.95179978806588,-24.03006643241617,1.1400613432499627,9,0.005000114440917969,-1.4000000953674316,-2.919999837875366,0.7799997329711914,-1.5899991989135742,3,-0.13658535507447211,-1.29729775010117,15.920000076293945,-1.2644643341298978,17.09000015258789,2.866675991505927,16.030000686645508,-0.13658535507447211
192,2019-09-13,16.709999084472653,17.040000915527347,16.059999465942386,16.450000762939453,3162200.0,0.018902406899577784,1.130433340382199,1.5294012049949863,68.16431114764754,68.56248541844022,-0.8957115639478364,-1.9026196808934515,-2.600233266539206,1.632428432163298,20.69664998431873,0.9800014495849609,1.35120314542581,1.604499149322507,-0.5551253315867797,3.7641236302317935,0.5246869088678636,2.6843113897771502,1.7500000000000036,43.548376676813476,-18.79024806501301,1.0798122404546435,9,-0.3049993515014613,-1.329999446868893,-3.447499036788937,0.2900004386901891,-1.2099990844726527,4,-0.1588868297284327,-18.652361404818176,16.399999618530273,-1.29729775010117,15.920000076293945,-1.2644643341298978,17.09000015258789,-0.1588868297284327
193,2019-09-16,17.049999237060547,17.309999465942386,16.690000534057614,16.729999542236328,3053900.0,0.02034710779271265,-2.100012397837035,1.2307760024649141,64.77272404003648,68.80616368153551,-1.1496798961190908,-2.040885629567862,-2.9334774336181244,1.1664753855240377,22.649436595267105,0.6199989318847727,1.4049418399666944,1.7499993324279792,-0.37223371193311294,3.8722323767890714,0.6888828102474349,2.8111158546085253,1.4099998474121094,45.13616583402567,-14.717974954539514,1.0611165221805456,9,-0.4199995994567871,-1.5849995613098145,-3.787499189376831,-0.04999971389770508,-1.1299991607666016,0,-0.1829911478883246,1.130433340382199,16.709999084472653,-18.652361404818176,16.399999618530273,-1.29729775010117,15.920000076293945,-0.1829911478883246
194,2019-09-17,17.65999984741211,17.950000762939453,17.190000534057614,17.459999084472653,5239600.0,0.03577716349837967,-1.054060602311497,0.625002980235092,71.90542573143783,68.86168220995503,-1.4794467585380495,-2.4404996528955962,-3.5078950946913707,0.4331096565386474,25.204618341505018,0.9000015258789062,1.4438868254076027,2.146999931335449,-0.026796928610345105,4.320796791281245,1.0601015013625528,3.2338983613083467,0.7519992446899408,68.87160976963742,6.613644884705224,1.0868984299728977,9,-0.9200000762939453,-2.195000171661377,-4.3974997997283936,-0.940000057220459,-0.7600002288818359,1,-0.1885617187133799,-2.100012397837035,17.049999237060547,1.130433340382199,16.709999084472653,-18.652361404818176,16.399999618530273,-0.1885617187133799
195,2019-09-18,17.780000686645508,18.0,17.350000381469727,17.770000457763672,5834500.0,0.006795064567963971,1.8888945403066177,0.050000953670677556,71.14286422729492,68.68884310649264,-1.3739633170219676,-2.3975287057803563,-3.6082381704213873,0.1808861460028126,26.787487849873326,0.6499996185302734,1.3988901936091906,2.085500717163086,-0.2117879840486161,4.382789418374788,0.9368563665572331,3.234145067768937,0.58495841293335,71.66672892041662,8.659138235281318,1.1486443506058515,9,-0.9800009727478027,-2.3150010108947754,-4.580000638961792,-1.0600008964538574,-1.1900005340576172,2,-0.2041620319419737,-1.054060602311497,17.65999984741211,-2.100012397837035,17.049999237060547,1.130433340382199,16.709999084472653,-0.2041620319419737
196,2019-09-19,17.899999618530273,18.420000076293945,17.617000579833984,17.709999084472656,5866800.0,0.006749096020839618,-3.2713018246749623,18.999618539004388,70.11834311178929,68.47111142888087,-1.2543296493813934,-2.3538939613504386,-3.694851582368866,-0.054096799954177044,28.539439516056376,0.8029994964599609,1.5013570753136953,2.02499966621399,-0.3727315681804164,4.422730900608396,0.8261340490167868,3.223865283411193,-1.840000152587887,77.96608799663785,16.50287625673981,1.1988656171972036,9,-0.9900002479553223,-2.434999942779541,-4.699999570846558,-1.440000057220459,-0.8899993896484375,3,-0.18770948202696824,1.8888945403066177,17.780000686645508,-1.054060602311497,17.65999984741211,-2.100012397837035,17.049999237060547,-0.18770948202696824
197,2019-09-20,18.06999969482422,18.38999938964844,17.75,18.13999938964844,24387400.0,0.009497211168538744,1.2456130957957843,-0.368418410881914,68.33856160183822,68.1016259613006,-1.2080483345170556,-2.3356999039152306,-3.82751287027299,-0.3534704716632362,30.364232874487907,0.639999389648441,1.5139513013207289,1.9994997501373284,-0.44657939663509083,4.445578896909748,0.7764601767511188,3.222539323523538,-1.9628002166748004,79.76875872364168,22.084046586924586,1.2230395733862094,9,-0.8949999809265137,-2.6050000190734863,-4.869999647140503,-1.804999828338623,-1.039999008178711,4,-0.18040948147560176,-3.2713018246749623,17.899999618530273,1.8888945403066177,17.780000686645508,-1.054060602311497,17.65999984741211,-0.18040948147560176
198,2019-09-23,17.829999923706055,18.479999542236328,17.559999465942386,18.239999771118164,4847400.0,-0.0132816699043391,1.0674173195946908,5.8571662125337625,75.5632587764903,68.3819036512092,-0.7664698208518033,-1.8810452729136564,-3.5444561904581775,-0.2514611371863751,32.47796796665766,0.9200000762939418,1.5125656896651574,1.5619999885559075,-0.7748046632578323,3.8988046403696455,0.3935976626490394,2.7304023144627774,-1.6765444335937474,49.61239393137398,-10.861743402553458,1.1684023259068692,9,-0.6449999809265137,-2.195000171661377,-4.759999990463257,-1.690000057220459,-0.8400001525878906,0,-0.13067862780011452,1.2456130957957843,18.06999969482422,-3.2713018246749623,17.899999618530273,1.8888945403066177,17.780000686645508,-0.13067862780011452
199,2019-09-24,17.81999969482422,17.989999771118164,17.25,17.829999923706055,5213300.0,-0.0005608653350883674,3.4848481345548072,0.024390811228239936,72.9007607190996,69.70436007704647,-0.7174801516077309,-1.735566038067887,-3.4944960630711286,-0.4118866790045672,33.44291641151032,0.7399997711181641,1.5031703957802183,1.4094997882843003,-0.941575718670844,3.760575295239443,0.23396203480672995,2.5850375417618725,-1.5734824426269505,46.34145585029014,-14.84725484326836,1.1755377534775715,9,-0.5500001907348633,-2.0699996948242188,-4.762499809265137,-2.4499993324279785,-0.6800003051757812,1,-0.10662175370755611,1.0674173195946908,17.829999923706055,1.2456130957957843,18.06999969482422,-3.2713018246749623,17.899999618530273,-0.10662175370755611
200,2019-09-25,17.180000305175778,17.709999084472656,17.100000381469727,17.709999084472656,3044600.0,-0.03591466894549544,1.301887199861807,52.99866488651571,64.29809977483693,69.68937212560789,0.1341539404598855,-0.9331224663662461,-2.8153469323065607,0.0704377184284688,34.25453919299806,0.7199993133544922,1.4803929983648878,0.6360003948211634,-1.5587146930552045,2.8307154826975314,-0.4613571491170205,1.7333579387593474,-0.844143761376948,5.797099446177234,-53.86803669753449,1.0973575439381835,9,0.08999919891357777,-1.1400003433227504,-4.122500419616696,-1.9495005607604945,-0.4300003051757777,2,-0.01629806063281325,3.4848481345548072,17.81999969482422,1.0674173195946908,17.829999923706055,1.2456130957957843,18.06999969482422,-0.01629806063281325
201,2019-09-26,16.34000015258789,17.510000228881836,16.145000457763672,17.40999984741211,4448900.0,-0.04889407087698494,1.1496051639568308,2.018871998618055,53.67412213583463,68.07935112429534,1.078124433706538,0.028028026721372612,-1.9416045399154491,0.7478742921927477,34.57231811995677,1.364999771118164,1.3384001080884254,-0.27999978065490794,-2.3234023658164347,1.7634028045066188,-1.3017010732356695,0.7417015119258554,2.1399993896484375,8.351167934965513,-47.799943885028256,1.0217012925807634,9,0.9724998474121094,-0.2200002670288086,-3.0550003051757812,-1.3700003623962402,-0.6800003051757812,3,0.01529987745810435,1.301887199861807,17.180000305175778,3.4848481345548072,17.81999969482422,1.0674173195946908,17.829999923706055,0.01529987745810435
202,2019-09-27,15.899999618530273,16.540000915527347,15.675000190734865,16.290000915527347,2305200.0,-0.02692781701032798,-1.0595251611028236,0.3644872974109996,49.00762531864373,66.32767348858505,1.5546293249279408,0.5530921241612923,-1.4796936566527954,1.0618185357417431,34.5250693859506,0.8650007247924822,1.35403464695273,-0.756000280380249,-2.7162622751014354,1.2042617143409373,-1.7361312777408422,0.22413071698034415,2.533299942016601,8.021371829372098,-43.47505529347509,0.9801309973605928,9,1.1775002479553223,0.25500011444091797,-2.5724997520446777,-1.1349997520446777,0.8999996185302734,4,0.0698113608165083,1.1496051639568308,16.34000015258789,1.301887199861807,17.180000305175778,3.4848481345548072,17.81999969482422,0.0698113608165083
203,2019-09-30,15.920000076293945,16.270000457763672,15.670000076293945,15.789999961853027,1532200.0,0.0012578904555671233,-2.2432463083771292,-0.3333325182297877,39.38293985759617,62.71406394704709,1.5170118154579662,0.5776734903058696,-1.4722639075963784,0.930725134206746,33.96711252158096,0.6000003814697266,1.2999084068297897,-0.745499849319458,-2.688633115921739,1.1976334172828231,-1.7170664826205986,0.22606678398168256,2.4029675094604492,10.775863486436448,-34.35009181690704,0.9715666333011405,9,1.1549997329711914,0.2349996566772461,-2.5925002098083496,-1.3550000190734863,0.9699993133544922,0,0.06972365609497921,-1.0595251611028236,15.899999618530273,1.1496051639568308,16.34000015258789,1.301887199861807,17.180000305175778,0.06972365609497921
204,2019-10-01,14.8100004196167,16.059999465942386,14.800000190734865,15.869999885559082,1544900.0,-0.06972359619081392,-1.333332155957562,-8.153834867769504,39.81651655482429,59.2333586501059,2.436442364525071,1.7730660786615786,-0.3452325275969237,1.9265202283587541,34.379470329634465,1.2599992752075213,1.1557742399583049,-1.8519995212554932,-3.8088776246119807,0.10487858210099432,-2.830438572933737,-0.8735604695772494,3.35378911557007,0.34365060768078914,-44.157989902077745,0.9784390516782437,10,1.8299994468688965,1.4299993515014648,-1.4825005531311035,-0.24500036239624023,1.3199987411498988,1,0.14719779133928523,-2.2432463083771292,15.920000076293945,-1.0595251611028236,15.899999618530273,1.1496051639568308,16.34000015258789,0.14719779133928523
205,2019-10-02,14.859999656677244,15.010000228881836,14.420000076293945,14.779999732971193,1783300.0,0.00337604562079008,2.105255232645686,-0.07547166416251723,34.661353446364615,55.29369313172538,2.155339030816984,1.7696950990955944,-0.36276083024695716,1.7349422801796184,34.96102987539247,0.5900001525878906,1.0250595914618863,-1.7740002632141145,-3.819713517610351,0.2717129911821221,-2.7968568904122346,-0.7511436360159962,3.034686730953373,14.239467917656807,-29.806359332833903,1.0228566271981185,10,1.5900001525878924,1.4400000572204608,-1.1674995422363263,-0.29499959945678533,2.6400003433227557,2,0.15343201787670901,-1.333332155957562,14.8100004196167,-2.2432463083771292,15.920000076293945,-1.0595251611028236,15.899999618530273,0.15343201787670901
206,2019-10-03,15.06999969482422,15.239999771118164,14.40999984741211,15.239999771118164,1464200.0,0.01413190060557068,8.764700602497504,-2.1250029802351533,33.333339794541416,51.404224042025746,1.678164094783666,1.6057960326620968,-0.5652272225327355,1.3909712350725965,34.94288498905988,0.8299999237060547,0.7731988662263447,-1.5410002231597897,-3.6483896386661723,0.5663891923465947,-2.594694930912981,-0.4873055154065984,2.477218061672728,30.985892790942188,-12.580766858830614,1.053694707753192,10,1.3749999999999982,1.3450002670288068,-1.3174996376037615,-0.9625000953674334,2.4200000762939435,3,0.11147978362287381,2.105255232645686,14.859999656677244,-1.333332155957562,14.8100004196167,-2.2432463083771292,15.920000076293945,0.11147978362287381
207,2019-10-04,15.510000228881836,15.56999969482422,14.890000343322756,15.050000190734865,1021400.0,0.029197116321689975,1.344829513970517,-2.7058813629682996,34.6613658590705,46.859569273423546,0.9351836011175791,1.1980810081034896,-0.9614775331383232,0.8316105829358307,34.86037069576422,0.6799993515014648,0.5153554276168428,-1.082499694824218,-3.2231426288710487,1.0581432392226109,-2.1528211618476334,-0.012178227800802688,1.6607513785249317,59.139786048877326,15.120147437152426,1.0703214670234147,10,0.6899995803833008,0.9049997329711914,-1.6775002479553223,-1.5890002250671387,1.8899993896484375,4,0.009671155146145916,8.764700602497504,15.06999969482422,2.105255232645686,14.859999656677244,-1.333332155957562,14.8100004196167,0.009671155146145916
208,2019-10-07,15.470000267028807,15.630000114440918,15.06999969482422,15.449999809265135,1373900.0,-0.0025789788048192763,2.2941186370316733,0.04347925240232631,25.393262087072387,41.5809583143094,0.6763365212770527,1.2584999883079409,-0.8969552368543869,0.7583106103255108,34.74851020919058,0.5600004196166974,0.24136218866884107,-1.0944996356964136,-3.280295546461149,1.09129627506832,-2.1873975910787795,-0.0016016803140477265,1.3694611291786014,64.24246452619691,22.401189877020897,1.0928979553823668,10,0.589999198913576,0.9449996948242205,-1.580000162124632,-1.5490002632141096,2.5199995040893572,0,0.0859727826163239,1.344829513970517,15.510000228881836,8.764700602497504,15.06999969482422,2.105255232645686,14.859999656677244,0.0859727826163239
209,2019-10-08,15.3100004196167,15.479999542236328,15.010000228881836,15.359999656677244,1226200.0,-0.010342588535897757,2.241385660635478,-2.499904634751008,22.49442185337837,36.936105211925124,0.4948936140332627,1.3473907124644242,-0.6999243538925626,0.7975010861077863,33.63673268484688,0.4699993133544922,-0.04971460134936834,-1.1654994964599616,-3.405484992876591,1.074485999956666,-2.2854922446682764,-0.04550674825164691,1.2379255907352729,73.770522558692,34.22715584544656,1.119992748208314,10,0.6499996185302734,1.1049995422363281,-1.1500003337860107,-1.389000415802002,2.939999580383301,1,0.10320045243155485,2.2941186370316733,15.470000267028807,1.344829513970517,15.510000228881836,8.764700602497504,15.06999969482422,0.10320045243155485
210,2019-10-09,14.199999809265135,15.550000190734865,14.18000030517578,15.329999923706055,2386100.0,-0.07250167079873626,-1.3418819024268167,22.600347142748987,16.240880707709806,32.77685616435569,1.2714318873038497,2.4474060400555633,0.44432148355938494,1.7850787479436665,32.505867869371514,1.3699998855590856,-0.41561916616513095,-2.189500093460085,-4.641339015915362,0.26233882899519223,-3.4154195546877215,-0.9635806322324463,2.0913750615340536,1.3792763255252591,-31.928125849395087,1.2259194612276383,10,1.1600008010864276,2.1300001144409197,0.3750002384185809,-0.17999982833862127,4.140000343322756,2,0.1359154491144563,2.241385660635478,15.3100004196167,2.2941186370316733,15.470000267028807,1.344829513970517,15.510000228881836,0.1359154491144563
211,2019-10-10,14.15999984741211,14.40999984741211,13.869999885559082,14.130000114440918,1343300.0,-0.0028168987598807815,1.037736731774465,-0.026548433568994913,13.4579479568376,28.826892013043903,1.083634583498588,2.4358750086433503,0.5284792835938319,1.708844525579103,30.844004063616676,0.5399999618530273,-0.7794557236742357,-2.117500066757202,-4.764220869514144,0.5292207359997398,-3.4408604681356714,-0.7941396653787312,1.8357825841998014,16.47726841702005,-10.500623998149742,1.3233604013784708,10,0.9100003242492676,2.0149998664855957,0.43250012397766113,-0.1399998664855957,5.210000991821289,3,0.23587571953246256,-1.3418819024268167,14.199999809265135,2.241385660635478,15.3100004196167,2.2941186370316733,15.470000267028807,0.23587571953246256
212,2019-10-11,14.05500030517578,14.699999809265135,13.989999771118164,14.239999771118164,934900.0,-0.007415221989251597,-3.5079291073017913,-6.166703754331369,13.80633261672132,25.98504676405781,1.0050948036386167,2.4577819359606625,0.6802284169406025,1.6942225630236383,29.18859752847637,0.7100000381469709,-1.0813675675440333,-2.0897496700286897,-4.906032040013143,0.7265326999557633,-3.4978908550209145,-0.6816084850364632,1.6006569190676796,10.511386111252497,-13.041451910603728,1.4081411849922265,10,0.9099993705749547,2.1199994087219256,0.537499666213991,-0.0350003242492658,5.395000457763674,4,0.2443969684353149,1.037736731774465,14.15999984741211,-1.3418819024268167,14.199999809265135,2.241385660635478,15.3100004196167,0.2443969684353149
213,2019-10-14,13.93000030517578,14.270000457763672,13.670000076293945,14.1899995803833,954300.0,-0.00889363196626669,1.8571376670912778,1.4054055447300282,13.508447980017579,23.061928033523735,0.9142732808001188,2.463352076431301,0.8605160124701161,1.7088367844748333,27.387539371183216,0.6000003814697266,-1.2726472098126447,-2.0587497234344507,-5.0064800027692,0.8889805559002966,-3.5326148631018253,-0.5848845837670762,1.4399517448781793,13.829798566749227,-6.5578613492818985,1.4738651396673739,10,0.7199997901916522,2.1449995040893572,0.7049996852874774,0.0899996757507342,5.4300003051757795,0,0.24910260138796936,-3.5079291073017913,14.05500030517578,1.037736731774465,14.15999984741211,-1.3418819024268167,14.199999809265135,0.24910260138796936
214,2019-10-15,14.329999923706055,14.449999809265135,13.529999732971193,13.93000030517578,1153500.0,0.028714975575532042,1.8750029802350858,-1.5384643599910464,22.003926365103283,21.655547246716917,0.49061905942620676,1.8984187587800605,0.5367437312167773,1.2095563530461781,25.015380441138348,0.9200000762939418,-1.400501022434593,-1.4922501087188724,-4.418617410473111,1.434117193035366,-2.9554337595959908,-0.0290664578417541,0.7339607710711018,39.60396086348099,16.653127758536776,1.463183650877119,10,0.25,1.674999713897705,0.33500003814697266,-0.309999942779541,5.850000381469727,1,0.2554082251848018,1.8571376670912778,13.93000030517578,-3.5079291073017913,14.05500030517578,1.037736731774465,14.15999984741211,0.2554082251848018
215,2019-10-16,14.149999618530273,14.31999969482422,14.020000457763672,14.270000457763672,914100.0,-0.012561082074955765,1.7272743035988034,-0.3000023841880634,25.28216271792428,20.76097201598168,0.6250446101657019,1.889394998198295,0.7914842679380136,1.2810360048019476,22.486086611030334,0.3099994659423828,-1.4824344388924686,-1.4907503604888923,-4.3554910013674615,1.3739902803896769,-2.923120680928175,-0.05838004004960773,0.6071688838856897,52.99143975468564,27.029188449287325,1.4323703204392841,10,0.43000030517578125,1.8550000190734863,0.9925005435943604,0.29000043869018555,6.05000114440918,2,0.28975268494710993,1.8750029802350858,14.329999923706055,1.8571376670912778,13.93000030517578,-3.5079291073017913,14.05500030517578,0.28975268494710993
216,2019-10-17,14.539999961853027,14.720000267028807,14.149999618530273,14.229999542236328,1033900.0,0.02756186246196246,-1.4255332964038308,-2.583318763410951,34.47489016959945,20.740252494929344,0.16981549020224307,1.3014935485024886,0.46424372654802326,0.7883115752156478,19.386410817334546,0.5700006484985334,-1.4820858083646655,-0.9327500343322761,-3.6287498681854586,1.7632497995209064,-2.2807499512588656,0.41524988259431517,-1.0100002288818342,84.87393072320548,54.30244471319884,1.3479999169265908,10,0.039999961853027344,1.4649996757507324,0.7275002002716064,0.02500009536743164,6.150000572204586,3,0.26134801930567386,1.7272743035988034,14.149999618530273,1.8750029802350858,14.329999923706055,1.8571376670912778,13.93000030517578,0.26134801930567386
217,2019-10-18,14.8100004196167,14.850000381469727,14.06999969482422,14.5,1596400.0,0.018569495080608123,2.9999999999999907,1.0,38.0129629671588,22.14244148160561,-0.23459198340962395,0.8166075306789757,0.25047360343889125,0.4135594541069736,16.058059511865203,0.780000686645506,-1.452536404740588,-0.49974961280822683,-2.914054481059427,1.9145552554429734,-1.706902046933827,0.7074028213173733,-1.2562006759643545,96.96970134836477,61.25479863702916,1.2071524341256001,10,-0.2700004577636701,1.1949992179870605,0.8924992084503174,0.18999910354614258,5.189999580383301,4,0.3079000871314437,-1.4255332964038308,14.539999961853027,1.7272743035988034,14.149999618530273,1.8750029802350858,14.329999923706055,0.3079000871314437
218,2019-10-21,15.5,15.59000015258789,14.65999984741211,14.899999618530273,930900.0,0.04659011214269482,1.3846140679064423,1.9354824816417942,58.19476928896898,26.10914675222679,-1.0279930327528088,-0.05997486277801123,-0.378631759212535,-0.37488981822959033,13.145989732018098,0.9300003051757812,-1.4151772424846278,0.30674996376037633,-1.800890949354919,2.4143908768756717,-0.7470704927972704,1.360570420318023,-1.8943522308349596,95.63106144392744,53.15168415522144,1.0538204565576472,10,-0.940000057220459,0.5049996376037598,0.3924996852874756,-0.5000004768371582,4.829999923706051,0,0.2548387588993195,2.9999999999999907,14.8100004196167,-1.4255332964038308,14.539999961853027,1.7272743035988034,14.149999618530273,0.2548387588993195
219,2019-10-22,15.920000076293945,16.09000015258789,15.550000190734865,15.5600004196167,588500.0,0.02709677911573838,-1.8421042064553865,0.59999904632629,61.57205476588238,31.145943869801517,-1.5112937178338104,-0.6636417845847582,-0.7216079350129192,-0.8805601262651201,10.837190566019903,0.5900001525878906,-1.4076265778527741,0.8217500209808346,-0.9283215843422923,2.5718216263039633,-0.05328578168072973,1.696785823642399,-2.1952911641235335,91.78743471706736,43.84659601501477,0.875035802661564,10,-1.1100001335144043,0.08499956130981445,0.12749958038330078,-0.9200005531311035,4.450000762939453,1,0.21608043452085335,1.3846140679064423,15.5,2.9999999999999907,14.8100004196167,-1.4255332964038308,14.539999961853027,0.21608043452085335
220,2019-10-23,16.899999618530273,17.010000228881836,16.09000015258789,16.15999984741211,1512000.0,0.06155775989571888,-1.0909112583527862,2.0555568801044806,67.10280180581337,37.10648318635438,-2.311053194559763,-1.7557099939295036,-1.6206344397788541,-1.9265515386418102,8.972273414230205,1.0900001525878906,-1.3331906804891176,1.8157495975494378,0.1325969898156103,3.4989022052832652,0.974173293682524,2.6573259014163515,-2.9860674071264626,96.25848332075823,44.26560072358282,0.841576303866914,10,-1.6299996376037598,-0.8949999809265137,-0.7974998950958252,-1.9000000953674316,3.4600009918212855,2,0.19408288524747053,-1.8421042064553865,15.920000076293945,1.3846140679064423,15.5,2.9999999999999907,14.8100004196167,0.19408288524747053
221,2019-10-24,16.59000015258789,17.030000686645508,16.049999237060547,16.920000076293945,1112100.0,-0.018343164079274832,2.563634219844014,-0.4459459807770128,60.344828216193974,42.27742714185134,-1.8105025393125231,-1.5030847798923155,-1.2135414192785134,-1.6789490035414136,8.526839596596854,0.9800014495849609,-1.2335975596108462,1.4932501316070557,-0.23234742440097023,3.2188476876150833,0.6304513536030427,2.3560489096110686,-2.366461139436277,85.13512207349346,32.63985820889502,0.8627987780040138,10,-1.309999942779541,-0.5850005149841309,-0.4575004577636719,-1.5900006294250488,3.170000076293949,3,0.2176009992253336,-1.0909112583527862,16.899999618530273,-1.8421042064553865,15.920000076293945,1.3846140679064423,15.5,0.2176009992253336
222,2019-10-25,17.010000228881836,17.100000381469727,16.430000305175778,16.729999542236328,737000.0,0.025316460062143387,1.9130375290766535,-0.848487125393752,63.750001064368774,47.85982192900148,-1.974941058774288,-1.9348640886942867,-1.527309000030094,-2.1312753665958404,8.725707410807438,0.6700000762939489,-0.9524237827343836,1.8577501773834229,-0.0394901602760207,3.754990515042868,0.9091300085536993,2.8063703462131446,-2.4496858149109553,96.31146996356496,43.430762975198434,0.9486201688297223,10,-1.695000171661377,-1.0050005912780762,-0.8225007057189941,-2.010000705718994,4.270000457763672,4,0.2163433424843455,2.563634219844014,16.59000015258789,-1.0909112583527862,16.899999618530273,-1.8421042064553865,15.920000076293945,0.2163433424843455
223,2019-10-28,17.030000686645508,17.149999618530273,16.80900001525879,17.010000228881836,652400.0,0.0011758058491799783,1.6230908050530393,0.07143003113057812,65.75091808618873,52.720598786899856,-1.686294324586779,-1.9683611929174525,-1.4544508452148204,-2.1876461043204323,8.958221632997814,0.3409996032714844,-0.63302595808665,1.8222506046295166,-0.22830139032069496,3.872802599579728,0.7969746071544108,2.8475266021046224,-2.1141302372247885,92.50006407501604,40.515987797776,1.0252759974751058,10,-1.4450006484985352,-1.025001049041748,-0.7100009918212891,-2.030001163482666,4.239999771118164,0,0.17439807361155824,1.9130375290766535,17.010000228881836,2.563634219844014,16.59000015258789,-1.0909112583527862,16.899999618530273,0.17439807361155824
224,2019-10-29,16.989999771118164,17.155000686645508,16.65999984741211,16.959999084472653,751700.0,-0.002348849906900541,1.7499854300776179,1.5000000000001776,81.77676245625645,58.99777653560343,-1.373757364441044,-1.8515986912899862,-1.3278786814923578,-2.1779111067103205,10.065094475523612,0.49500083923339844,-0.290664903284652,1.6732497215270996,-0.5153915705564138,3.861891013610613,0.5789290754853411,2.7675703675688563,-1.716668654639916,85.06781003868201,25.580337589863944,1.0943206460417572,10,-1.3774995803833008,-1.2300000190734863,-0.5799999237060547,-1.9800000190734863,3.649999618530277,1,0.1965862388218309,1.6230908050530393,17.030000686645508,1.9130375290766535,17.010000228881836,2.563634219844014,16.59000015258789,0.1965862388218309
225,2019-10-30,17.139999389648438,17.239999771118164,16.520000457763672,16.950000762939453,958700.0,0.008828700444438065,2.692309949528542,6.333142602834776,83.11110602484807,64.40180051951995,-1.1790076940277654,-1.9204930697478346,-1.411957572378057,-2.328072437042664,10.730300451631477,0.7199993133544922,0.09965418556253525,1.7092493534088131,-0.612678754013853,4.031177460831479,0.5482852996974792,2.8702134071201453,-1.527967750540082,91.59661037052234,25.56698251323064,1.1609640537113328,10,-1.484999656677246,-1.5199999809265137,-0.6299996376037598,-2.1299996376037598,1.8000011444091761,2,0.18844816596292846,1.7499854300776179,16.989999771118164,1.6230908050530393,17.030000686645508,1.9130375290766535,17.010000228881836,0.18844816596292846
226,2019-10-31,16.75,17.149999618530273,16.489999771118164,17.030000686645508,1007300.0,-0.022753757499196503,1.5384680279794152,-1.4736984761178147,78.16091724936801,68.8626843286543,-0.494560639666318,-1.4737382924372326,-0.9637234594866246,-1.9457733862116662,11.691406877060825,0.6599998474121094,0.4135253586065879,1.2352499485015862,-1.1523528022427065,3.622852699245879,0.041448573129439836,2.4290513238737326,-0.8123747344896834,39.5061612110968,-32.16039395686335,1.1938013753721464,10,-0.8000001907348633,-1.2300000190734863,-0.0950002670288086,-1.7400002479553223,2.030000686645508,3,0.21552242449860048,2.692309949528542,17.139999389648438,1.7499854300776179,16.989999771118164,1.6230908050530393,17.030000686645508,0.21552242449860048
227,2019-11-01,15.65999984741211,16.893999099731445,15.520000457763672,16.799999237060547,1600600.0,-0.06507463597539642,1.0692764422179262,4.071416407245183,65.0434742803159,69.62365154991507,0.8143269017236356,-0.39202361255119555,0.1772371266121624,-0.8746801779490916,12.238642543164403,1.3739986419677734,0.697574007786935,0.13774981498718297,-2.2507323148265677,2.5262319448009336,-1.0564912499196915,1.3319908798940592,1.5799999237060547,8.139502647556208,-67.9165614536486,1.1942410649068758,11,0.7200002670288086,-0.27500009536743164,1.0562500953674316,-0.6500000953674316,3.210000991821289,4,0.2618135645861628,1.5384680279794152,16.75,2.692309949528542,17.139999389648438,1.7499854300776179,16.989999771118164,0.2618135645861628
228,2019-11-04,16.799999237060547,16.799999237060547,15.829999923706055,15.899999618530273,1330000.0,0.0727968966000232,1.1555549433199324,-0.7894737722691437,69.0292711900122,70.45223115259616,-0.13619759661550646,-1.5044056098784182,-0.8884776339726912,-2.0249140270433994,12.745259213045085,1.1399993896484375,0.9515059460823174,1.2112492561340336,-1.2442275795404782,3.666726091808547,-0.016489161703223232,2.4389876739712903,0.40560054779052734,74.41856338887195,-5.990329732589885,1.2277384178372568,11,-0.4199991226196289,-1.4149994850158691,-0.18374943733215332,-1.7899994850158691,1.8500003814697266,0,0.26666676506164033,1.0692764422179262,15.65999984741211,1.5384680279794152,16.75,2.692309949528542,17.139999389648438,0.26666676506164033
229,2019-11-05,16.889999389648438,17.719999313354492,16.709999084472653,16.940000534057614,1741300.0,0.005357152183040004,-3.9268092985173237,-0.055556850669369745,71.40624948777256,70.93039200614717,-0.08284555688055661,-1.5494058705709293,-0.9367550986470441,-2.112594158150497,13.730491560803653,1.0100002288818395,1.1943408205670547,1.2222494602203362,-1.2963223864938342,3.7408213069345067,-0.0370364631367508,2.4815353835774214,-1.3699989318847656,62.27271111542672,-20.711853890193503,1.2592859233570857,11,-0.26999950408935547,-1.2649998664855957,-0.27499961853027344,-1.8799996376037598,1.5600013732910156,1,0.2593251170156734,1.1555549433199324,16.799999237060547,1.0692764422179262,15.65999984741211,1.5384680279794152,16.75,0.2593251170156734
230,2019-11-06,16.129999160766598,17.489999771118164,16.049999237060547,16.829999923706055,1575400.0,-0.04499705484581773,-2.3488360745905856,13.999694831204575,61.74297869559034,71.08574205941343,0.6218364325624641,-0.6718472732752723,-0.12817377453433565,-1.3605775771540163,13.809590437871504,1.4400005340576172,1.271586159896266,0.36574926376342454,-2.062304267265983,2.793802794792832,-0.84827750175128,1.579776029278129,-0.5659987258911094,27.72722819617595,-52.7455936837684,1.214026765514704,11,0.490000724792484,-0.5049996376037562,0.3100006580352819,-1.1199994087219203,2.4900016784668004,2,0.2796032525439698,-3.9268092985173237,16.889999389648438,1.1555549433199324,16.799999237060547,1.0692764422179262,15.65999984741211,0.2796032525439698
231,2019-11-07,17.5,17.607999801635742,16.280000686645508,16.329999923706055,2043600.0,0.08493496035422554,-1.0913395760274538,-1.6714268587092083,67.09021359275536,71.45687678478973,-0.6766645910152711,-1.8749221231827562,-1.4426660904690891,-2.7301976023716534,13.613067116989736,1.4780006408691442,1.3372928800613728,1.568750095367431,-0.8541576361256347,3.9916578268604983,0.35729622962089636,2.7802039611139637,-1.8928795875549316,90.00002600931307,11.134188204237859,1.2114538657465335,11,-0.880000114440918,-1.8750004768371582,-1.125000238418579,-2.4900002479553223,1.0200004577636719,3,0.08228574480329232,-2.3488360745905856,16.129999160766598,-3.9268092985173237,16.889999389648438,1.1555549433199324,16.799999237060547,0.08228574480329232
232,2019-11-08,17.489999771118164,17.5,17.110000610351562,17.25,973600.0,-0.0005714416503905806,1.999992664050178,0.20512799612661534,63.83866219266553,71.2444039077316,-0.660918739497447,-1.680548227544831,-1.3877347475900805,-2.7160387321792605,13.794673152607084,0.3899993896484375,1.2861692038427002,1.3869998931884773,-0.9617608742698032,3.7357606606467577,0.21261950945933705,2.5613802769176175,-1.8406217806549066,87.83070812106925,10.627625372882164,1.1743803837291404,11,-0.869999885559082,-1.8650002479553223,-1.059999942779541,-2.4800000190734863,0.9500007629394496,4,0.07375648555796821,-1.0913395760274538,17.5,-2.3488360745905856,16.129999160766598,-3.9268092985173237,16.889999389648438,0.07375648555796821
233,2019-11-11,17.399999618530273,17.520000457763672,17.200000762939453,17.329999923706055,941900.0,-0.005145806390261409,1.064505014458869,0.291665673254973,60.78716771543028,68.91222671430647,-0.5731920805312392,-1.3884413949321832,-1.2706537404125235,-2.6172515827112104,13.650281911260292,0.31999969482421875,1.3038609282245304,1.12349977493286,-1.0559474195960057,3.3029469694617237,0.033776177668428886,2.2132233721972927,-1.709209201609191,80.83834250269256,5.253705650398317,1.0897235972644321,11,-0.7799997329711914,-1.7750000953674316,-1.0924997329711914,-2.3899998664855957,1.2399997711181676,0,0.08448283062820505,1.999992664050178,17.489999771118164,-1.0913395760274538,17.5,-2.3488360745905856,16.129999160766598,0.08448283062820505
234,2019-11-12,17.989999771118164,18.100000381469727,17.30299949645996,17.34000015258789,1978300.0,0.03390805548981546,-1.2016570728558822,9.28574931880109,58.42349263474664,66.16915855985076,-1.1246989223039279,-1.781524224905091,-1.7987566220451754,-3.1872804696814434,13.98221377690435,0.7970008850097656,1.2781036880431778,1.5304999351501465,-0.5741261958983479,3.635126066198639,0.47818686962590107,2.5828130006743937,-2.2586251762684135,94.63411956371053,20.769643580604253,1.0523130655242465,11,-1.1799993515014648,-2.174999713897705,-1.752500057220459,-2.9800000190734863,1.4200000762939453,1,0.03668704034514203,1.064505014458869,17.399999618530273,1.999992664050178,17.489999771118164,-1.0913395760274538,17.5,0.03668704034514203
235,2019-11-13,18.25,18.5,17.709999084472656,18.0,2014800.0,0.014452486503043316,1.1066691080729167,0.3846156103372488,62.92834372669662,64.47665039066504,-1.3529660565036856,-1.811489580516838,-2.009970643118983,-3.4150564763451676,14.479449353573223,0.7900009155273438,1.2469362320998556,1.5855001449584947,-0.3650189436427098,3.536019233559699,0.6102406006578924,2.560759689259097,-2.423880373685451,88.73873525563205,15.62658731347237,0.9752595443006019,11,-1.239999771118164,-2.2350001335144043,-2.0625,-3.2400002479553223,1.5799999237060511,2,0.010958945914490537,-1.2016570728558822,17.989999771118164,1.064505014458869,17.399999618530273,1.999992664050178,17.489999771118164,0.010958945914490537
236,2019-11-14,18.34000015258789,18.5,17.90999984741211,18.15999984741211,1532500.0,0.004931515210295334,1.3600006103515625,0.720001220703125,60.91953590997567,64.01843501618279,-1.3339892071556179,-1.6887917151031644,-2.052679072594522,-3.4676707913130045,15.560355521164615,0.5900001525878906,1.1550849116190776,1.4855002880096428,-0.32925176260107847,3.3002523386203624,0.5781242627042822,2.3928763133150035,-2.353447703852215,88.48921455623251,17.55519049236959,0.9073760253053599,11,-1.1750001907348633,-2.325000286102295,-2.494999885559082,-3.330000400543213,1.3600006103515625,3,0.015267212885273551,1.1066691080729167,18.25,-1.2016570728558822,17.989999771118164,1.064505014458869,17.399999618530273,0.015267212885273551
237,2019-11-15,19.3700008392334,19.43000030517578,18.350000381469727,18.38999938964844,1880000.0,0.05616143282856889,-1.037736731774465,5.444443267070722,66.47886900172628,63.73505699526214,-1.9918465634590987,-2.4871710425095515,-3.033727569957108,-4.452798977420603,17.183896897010637,1.0900001525878906,1.0654571190809818,2.287500953674318,0.4095748435658919,4.1654270637827455,1.3485378986201049,3.226464008728531,-3.2326415374218627,97.3094404368257,27.90114497735121,0.9389630550542137,11,-1.6300010681152344,-2.890000820159912,-3.7475008964538574,-4.360001087188721,0.37999916076660156,4,-0.043882309997017366,1.3600006103515625,18.34000015258789,1.1066691080729167,18.25,-1.2016570728558822,17.989999771118164,-0.043882309997017366
238,2019-11-18,19.450000762939453,19.450000762939453,18.670000076293945,19.209999084472656,920600.0,0.004130093972118942,5.499960263848049,0.24489930965759338,67.22689457252557,63.27068422690136,-1.8510726557226,-2.377994896846687,-3.0676721167894456,-4.497224631111273,18.223630484103545,0.7800006866455078,1.0287395302324676,2.170000839233399,0.1662144249603692,4.173787253506429,1.1681076320968842,3.171894046369914,-3.0492301808587783,100.0,31.22699029338179,1.0018932071365148,11,-1.7000007629394531,-2.960000514984131,-3.8800010681152344,-4.440001010894775,0.4099998474121058,0,-0.051928030296344296,-1.037736731774465,19.3700008392334,1.3600006103515625,18.34000015258789,1.1066691080729167,18.25,-0.051928030296344296
239,2019-11-19,19.36000061035156,19.8700008392334,19.082000732421875,19.270000457763672,1144700.0,-0.004627257020955122,-2.3819775865879715,0.3749980131923876,65.67797066778732,63.707905557145466,-1.5353111601510605,-2.126069296522626,-2.9658850140094764,-4.376602545651576,18.905017293464187,0.7880001068115234,1.1455001473472777,1.9080006599426227,-0.19248214467704017,4.008483464562287,0.8577592576327895,2.958242062252456,-2.6543070101850077,76.38889747391289,10.069054972406278,1.050241402309832,11,-1.2849998474121058,-2.660000324249264,-3.9975006580352748,-4.350000858306881,0.15999984741211293,1,-0.0371901445250028,5.499960263848049,19.450000762939453,-1.037736731774465,19.3700008392334,1.3600006103515625,18.34000015258789,-0.0371901445250028
240,2019-11-20,20.18000030517578,20.399999618530273,19.350000381469727,19.3799991607666,2316500.0,0.0423553548023019,-1.4418623734993468,8.888886534141834,72.83621391150103,64.3463500370061,-1.922582748542407,-2.832989075505292,-3.7266078990204043,-5.162338200064978,18.91560490627674,1.0499992370605469,1.1681783652765318,2.5640003204345696,0.1553975630630937,4.972603077806047,1.3596989417488317,3.7683016991203075,-3.0945898363212088,91.16468539851718,20.566887422734993,1.2043013786857386,11,-1.4250001907348633,-2.9700002670288086,-4.887500524520874,-5.1700005531311035,-1.1300010681152344,2,-0.03815661279084226,-2.3819775865879715,19.36000061035156,5.499960263848049,19.450000762939453,-1.037736731774465,19.3700008392334,-0.03815661279084226
241,2019-11-21,20.200000762939453,20.31999969482422,19.690000534057614,19.979999542236328,1202500.0,0.0009911029465416998,1.7391322375731997,0.2750011324866307,85.24844095040413,66.7252143434215,-1.6978590791932966,-2.707484555465669,-3.701351167865571,-5.14234130256582,18.98508928668911,0.6299991607666051,1.1811225007202282,2.4035007476806634,-0.21341883756080549,5.020420332922132,1.095040955059929,3.7119605403013978,-2.650547813130281,90.24395463299807,11.260403637763062,1.3084597926207342,11,-1.4000005722045898,-2.965001106262207,-4.907500982284546,-5.190001010894775,-0.6400012969970668,3,-0.018316872537561202,-1.4418623734993468,20.18000030517578,-2.3819775865879715,19.36000061035156,5.499960263848049,19.450000762939453,-0.018316872537561202
242,2019-11-22,20.690000534057614,20.729999542236328,19.86000061035156,20.06999969482422,1443300.0,0.024257413495605062,1.4857152977784904,2.818169995838519,83.59239551341739,69.25912854319785,-1.8843639990576904,-3.0647852532043593,-4.149460543041567,-5.603618450734391,19.102156788344388,0.8699989318847692,1.3544622064610792,2.709500503540035,-0.1780742127486299,5.5970752198286995,1.2657131453957042,4.153287861684365,-2.7414710506274886,98.05830007046063,17.73320409639709,1.443787358144332,11,-1.673501014709469,-3.29000091552734,-5.397500753402706,-5.680000782012936,-1.4600009918212855,4,-0.04784919021575329,1.7391322375731997,20.200000762939453,-1.4418623734993468,20.18000030517578,-2.3819775865879715,19.36000061035156,-0.04784919021575329
243,2019-11-25,20.0,21.0,19.950000762939453,20.899999618530273,1926900.0,-0.03334946912745651,-1.100002479557952,-1.451610323049055,74.33489085135759,71.02706167837684,-0.8792283753865533,-2.25656664477059,-3.435684688406667,-4.883027507286744,19.245684940964285,1.0499992370605469,1.359949206901291,1.8710000038146966,-1.1145724301692361,4.856572437798629,0.3782137868227302,3.363786220806663,-1.6064353071608828,47.8623367118013,-33.3109321908475,1.4927862169919663,11,-0.6450004577636719,-2.1700000762939453,-4.7275002002716064,-4.990000247955322,-1.110000610351559,0,-0.012499999999999956,1.4857152977784904,20.690000534057614,1.7391322375731997,20.200000762939453,-1.4418623734993468,20.18000030517578,-0.012499999999999956
244,2019-11-26,20.32999992370605,20.649999618530273,19.81999969482422,20.03700065612793,1549400.0,0.016499996185302512,-1.2833523105903588,-0.3255548797416138,85.2348885897724,73.50556666316302,-0.9413897015295518,-2.449077841373917,-3.7572496195305085,-5.169509537405034,19.55465032694372,0.8299999237060547,1.4309879545925739,2.033999919891354,-1.055169691592976,5.1231695313756855,0.4894151141491889,3.578584725633519,-1.4672768755779764,59.39392538219208,-27.360954054622297,1.5445848057421658,11,-0.8749999999999964,-2.069999694824215,-5.047500133514401,-4.940000057220455,-2.2000007629394496,1,-0.023118510335380926,-1.100002479557952,20.0,1.4857152977784904,20.690000534057614,1.7391322375731997,20.200000762939453,-0.023118510335380926
245,2019-11-27,20.3700008392334,20.700000762939453,19.989999771118164,20.280000686645508,1561200.0,0.001967580702285421,-1.1193996709121654,0.3071685241120754,80.99350966341292,75.73600819132272,-0.7253185543230849,-2.3554532058936104,-3.7920453946548207,-5.174259763706091,20.124466153775916,0.7100009918212891,1.559251535468107,1.9125007629394517,-1.2588379481649916,5.083839474043895,0.3268314073872318,3.4981701184916716,-1.122567939768377,51.90844140433345,-33.013435291799844,1.5856693555522214,11,-0.6950006484985352,-2.1100006103515625,-4.962501049041748,-4.89500093460083,-2.5900001525878906,2,-0.04172804842661537,-1.2833523105903588,20.32999992370605,-1.100002479557952,20.0,1.4857152977784904,20.690000534057614,-0.04172804842661537
246,2019-11-29,20.36000061035156,20.93000030517578,20.280000686645508,20.600000381469727,1186700.0,-0.0004909292326870096,-2.2500011920940324,-2.6666596024244873,80.99350966341285,77.34874604262124,-0.4454968194905682,-2.172520093047577,-3.7807174262819636,-5.1228012660543385,20.83758059656207,0.6499996185302734,1.6858092179398092,1.722000503540034,-1.451075219968608,4.895076227048676,0.1354626417857112,3.308538365294357,-0.7971056327902417,45.762777616137804,-37.18872901456505,1.5865378617543215,11,-0.5250005722045863,-2.100000381469723,-4.722500801086422,-4.885000705718991,-2.380001068115231,4,-0.06434191227995212,-1.1193996709121654,20.3700008392334,-1.2833523105903588,20.32999992370605,-1.100002479557952,20.0,-0.06434191227995212
247,2019-12-02,19.76000022888184,20.540000915527344,19.600000381469727,20.299999237060547,1184000.0,-0.029469565986391166,-1.186051050484933,2.2499980131765644,72.95719006902821,77.98544554223265,0.24098489551185764,-1.3171392392573402,-3.191814436109759,-4.483772010889824,22.60352324798458,0.9400005340576172,1.758119447262029,0.9170001029968304,-1.9621388004862013,3.796139006479862,-0.5225693487446854,2.3565695547383463,1.2399997711181605,11.428563643473101,-68.82466310953228,1.4395694517415154,12,0.281000137329098,-1.5000000000000036,-4.117500305175785,-4.285000324249271,-1.360000610351566,0,-0.010121495982936546,-2.2500011920940324,20.36000061035156,-1.1193996709121654,20.3700008392334,-1.2833523105903588,20.32999992370605,-0.010121495982936546
248,2019-12-03,21.280000686645508,21.3700008392334,19.40999984741211,19.479999542236328,1795200.0,0.07692309919824747,-1.0206190229461842,-3.3333415749783875,77.10048610652869,79.25461392431502,-1.1087255341609676,-2.6185550844387,-4.697741457534107,-5.951676525575721,24.70603570772826,1.960000991821289,1.8967986827511183,2.2130004882812493,-0.6938495838344494,5.119850560396948,0.7595754522233982,3.6664255243391004,-1.6800003051757812,95.4081578038254,16.272838129585878,1.4534250360578496,12,-0.9200000762939453,-2.8350000381469727,-5.620000839233398,-5.8050007820129395,-2.1400012969970668,1,-0.0963346371363456,-1.186051050484933,19.76000022888184,-2.2500011920940324,20.36000061035156,-1.1193996709121654,20.3700008392334,-0.0963346371363456
249,2019-12-04,21.270000457763672,21.46999931335449,20.933000564575195,21.0,1980100.0,-0.0004699355525920046,-1.6584140653031758,0.15000015894561836,75.94500546969581,79.6000352085589,-0.8932325011460804,-2.3859187623539846,-4.673171445486144,-5.891025672175184,25.876238161610583,0.5369987487792933,1.9093598529769729,1.9840002059936523,-0.8920753192311253,4.86007573121843,0.5459624433812635,3.422037968606041,-1.8600006103515625,90.29131517277729,11.859739524661137,1.4380377626123892,12,-0.8300008773803711,-2.77500057220459,-5.475000619888306,-5.7950005531311035,-1.0100002288818324,2,-0.11189473516191284,-1.0206190229461842,21.280000686645508,-1.186051050484933,19.76000022888184,-2.2500011920940324,20.36000061035156,-0.11189473516191284
250,2019-12-05,20.63999938964844,21.5,20.56999969482422,21.489999771118164,1478100.0,-0.029619231525934264,1.1379296737121574,-3.1481442235691244,68.08174242774129,77.69262426159635,-0.21357864003918436,-1.4764121534704806,-4.014988614465221,-5.2106491134589845,27.76928772270193,0.9300003051757812,1.9003590419366319,1.1284991264343311,-1.3907766760646787,3.647774928933341,-0.13113877481517378,2.388137027683836,-1.2299995422363317,58.85164844190635,-17.551431178108288,1.2596379012495056,12,-0.18499946594238637,-2.129999160766605,-4.9537494182586705,-5.004999637603763,-0.639999389648441,3,-0.12160854181714165,-1.6584140653031758,21.270000457763672,-1.0206190229461842,21.280000686645508,-1.186051050484933,19.76000022888184,-0.12160854181714165
251,2019-12-06,18.940000534057614,21.040000915527344,18.81999969482422,20.780000686645508,3537200.0,-0.0823642880747093,-1.134614679235594,2.164705090374639,46.941677478589106,73.62032225772654,1.4403627656323046,0.35521120044711196,-2.2789012256539856,-3.4678923596443614,28.80500934698763,2.220001220703125,1.8761429236412859,-0.6434997558593771,-2.9976165869105387,1.7106170751917844,-1.8205581713849561,0.5335586596662019,2.5599994659423864,4.477642745101256,-66.41899937765918,1.17705841552558,12,1.2199993133544957,-0.4300003051757777,-3.302500963211056,-3.1900005340576136,1.2999992370605504,4,-0.06124603034335785,1.1379296737121574,20.63999938964844,-1.6584140653031758,21.270000457763672,-1.0206190229461842,21.280000686645508,-0.06124603034335785
252,2019-12-09,18.780000686645508,19.299999237060547,18.670000076293945,19.06999969482422,2814000.0,-0.008447721378064155,-1.4705838354145864,0.15760814354870445,45.28832743289475,70.39292632234178,1.4538217581661108,0.650143074994272,-2.0697432873494677,-3.2693033708124055,29.839312441360267,0.6299991607666016,1.7082598769106454,-0.867999649047853,-3.0445989197488075,1.3085996216531015,-1.9562992843983302,0.22029998630262426,2.719999313354492,3.8869474670342075,-60.71228822239733,1.0882996353504772,12,1.3049993515014648,-0.2700004577636719,-3.0450007915496826,-2.775001049041748,2.2299995422363317,0,-0.04259856843232501,-1.134614679235594,18.940000534057614,1.1379296737121574,20.63999938964844,-1.6584140653031758,21.270000457763672,-0.04259856843232501
253,2019-12-10,18.8700008392334,19.09000015258789,18.57999992370605,18.780000686645508,1619800.0,0.004792340218171098,-1.0816264567811693,-0.3103464151588695,46.55415191557022,66.09506669187488,1.3261314435559761,0.712445843055896,-2.109170779243474,-3.3174041894535904,30.869923452409942,0.5100002288818395,1.461299922217684,-0.8514995574951172,-2.795302484611174,1.0923033696209394,-1.8234010210531437,0.12040190606290935,2.5167991638183587,9.93153794349948,-50.979723216036696,0.9719014635580278,12,1.169999122619629,-0.2050008773803711,-2.9875009059906006,-2.8650012016296387,1.75,1,-0.02490732378378735,-1.4705838354145864,18.780000686645508,-1.134614679235594,18.940000534057614,1.1379296737121574,20.63999938964844,-0.02490732378378735
254,2019-12-11,18.649999618530273,19.11000061035156,18.530000686645508,19.030000686645508,1233100.0,-0.01165878171270196,1.1481442235691528,-4.222226931717035,38.24884995152522,61.34566005722068,1.4335125092341485,1.037627526510498,-1.8043265511909539,-3.0553995404599945,31.26396609392118,0.5799999237060511,1.1972401913766824,-1.1045007705688477,-2.944151547137725,0.7351500060000298,-2.0243261588532846,-0.18467538228441072,2.5683923797607413,4.040369011036294,-50.852842977706246,0.919825388284438,12,1.3650007247924805,0.125,-2.7674996852874756,-2.6449999809265137,2.29000091552734,2,0.026273446709956794,-1.0816264567811693,18.8700008392334,-1.4705838354145864,18.780000686645508,-1.134614679235594,18.940000534057614,0.026273446709956794
255,2019-12-12,18.450000762939453,19.045000076293945,18.31999969482422,18.559999465942386,1313400.0,-0.01072379944673596,-2.9189120920474054,0.2894694574110418,36.920782052568654,56.44869032268243,1.4891141744997434,1.3211123061540846,-1.5216712848671285,-2.8069485991876473,31.34295714707237,0.7250003814697266,1.0140403747666902,-1.3144996643066413,-3.1216022590298103,0.4926029304165276,-2.218050961668226,-0.4109483669450569,2.553319930419921,4.779448888689427,-43.75670251534604,0.9035512973615838,12,1.4599990844726562,0.3249988555908203,-2.327501058578491,-2.4450011253356934,3.5199985504150355,3,0.09810294802687136,1.1481442235691528,18.649999618530273,-1.0816264567811693,18.8700008392334,-1.4705838354145864,18.780000686645508,0.09810294802687136
256,2019-12-13,18.6200008392334,18.71999931335449,18.31999969482422,18.46999931335449,1302400.0,0.009214095895075713,1.2857220708447128,-1.363666314091993,33.75197172454186,52.09255495107284,1.169303591543855,1.2365640125561725,-1.612105303216147,-2.94090757006747,31.42621697488949,0.3999996185302699,0.728842376425682,-1.1584996223449693,-2.922970752146881,0.6059715074569425,-2.040735187245925,-0.2762640574440134,2.114987754272459,30.61237597362408,-11.177912420985212,0.882235564900956,12,1.289999008178711,0.26999950408935547,-2.4975011348724365,-2.6150012016296387,2.84999847412109,4,0.07411380765670339,-2.9189120920474054,18.450000762939453,1.1481442235691528,18.649999618530273,-1.0816264567811693,18.8700008392334,0.07411380765670339
257,2019-12-16,18.520000457763672,18.96999931335449,18.21999931335449,18.600000381469727,1785500.0,-0.0053705895253785,-1.2058751756577997,-0.5333273994201593,37.19724153952664,47.658861110294836,1.2012351162347095,1.3382312420673728,-1.4462450997183538,-2.7897532207203177,30.562946817813174,0.75,0.5040444885317399,-1.2159999847412095,-3.0610090438127777,0.6290090743303587,-2.138504514276992,-0.2934954552054272,1.9734892458740205,33.70794463125044,-7.012125519147638,0.9225045295357835,12,1.3399991989135742,0.7849998474121094,-2.39750075340271,-2.515000820159912,2.6000003814697266,0,0.09287253082293856,1.2857220708447128,18.6200008392334,-2.9189120920474054,18.450000762939453,1.1481442235691528,18.649999618530273,0.09287253082293856
258,2019-12-17,18.440000534057614,18.700000762939453,18.309999465942386,18.540000915527344,1647800.0,-0.0043196502013326254,-1.1666587194362994,1.2500059604702063,32.91140593947395,42.8773500513813,0.9342633180957662,1.4110290057742958,-1.2986675576129834,-2.668285154844103,29.635723935600268,0.39000129699706676,0.2615305133898076,-1.245499897003178,-3.176743971421388,0.6857441774150317,-2.211121934212283,-0.2798778597940732,1.7806703227460936,24.7192022579546,-13.075348068099807,0.9656220372091053,12,1.4199991226196325,0.9099998474121129,-2.3175008296966517,-2.435000896453854,4.29999923706055,1,0.1393709121687705,-1.2058751756577997,18.520000457763672,1.2857220708447128,18.6200008392334,-2.9189120920474054,18.450000762939453,0.1393709121687705
259,2019-12-18,18.63999938964844,19.0,18.479999542236328,18.479999542236328,1277700.0,0.010845924609461877,-5.500011920940324,-1.5999923706345511,34.797879725757525,39.179143084494214,0.35980312893072863,1.216704847587689,-1.4222134240720514,-2.818366013083324,28.43811544792667,0.5599994659423864,0.08648749437885073,-1.0095009803771937,-2.9924437516699385,0.973441790915551,-2.000972366023568,-0.018029594730819554,1.3405908819413597,50.90905307741812,14.28431906091572,0.9914713856463726,12,0.9900007247924769,0.7615003585815394,-2.517499685287479,-2.6349997520446813,3.720001220703118,2,0.10622325721129222,-1.1666587194362994,18.440000534057614,-1.2058751756577997,18.520000457763672,1.2857220708447128,18.6200008392334,0.10622325721129222
260,2019-12-19,19.40999984741211,19.670000076293945,18.5,18.57999992370605,2101700.0,0.041309038786303987,-1.3636370642237186,5.187504470352528,42.635653871562425,38.700696017046795,-0.6738876686694333,0.40692328843782377,-2.0694530129959894,-3.5288337085086567,27.041023323708725,1.1700000762939453,-0.26007362496521935,-0.2010004997253425,-2.1704289472140914,1.7684279477634064,-1.1857147234697152,0.7837137240190302,0.3593195091894543,82.06895916697583,44.67512306417024,0.984714223744374,12,-0.4650001525878906,0.19499969482421875,-3.0974996089935303,-3.4050002098083496,1.1399993896484375,3,0.07882538375442061,-5.500011920940324,18.63999938964844,-1.1666587194362994,18.440000534057614,-1.2058751756577997,18.520000457763672,0.07882538375442061
261,2019-12-20,19.82999992370605,20.0,19.049999237060547,19.399999618530273,10931400.0,0.021638334858098407,1.4675329822492829,0.5180727044597427,50.558211241735535,39.28623866247356,-1.066520905838427,-0.04449908074371578,-2.3579912040721602,-3.881464221713834,25.690684776085,0.9500007629394531,-0.605936569007568,0.23749961853026846,-1.7155155532175108,2.1905147902780477,-0.7390079673436212,1.214007204404158,-1.6100006103515625,90.44943760025613,47.715173500291485,0.9765075858738905,12,-0.720000267028805,-0.12499999999999645,-3.3174998760223353,-3.8150000572204554,1.159999847412113,4,0.10791726666070955,-1.3636370642237186,19.40999984741211,-5.500011920940324,18.63999938964844,-1.1666587194362994,18.440000534057614,0.10791726666070955
262,2019-12-23,19.700000762939453,19.850000381469727,19.34000015258789,19.790000915527344,1789700.0,-0.0065556813548540704,3.85716621253406,-0.20930253189262252,33.81147340752973,37.870385494913506,-0.8854055625295949,0.007935813426726668,-2.091945333444521,-3.682730441704617,23.962484516362107,0.5100002288818359,-0.8872990202023558,0.15700044631957866,-1.7278878713993855,2.041888764038543,-0.7854437125399052,1.0994446051790625,-1.444401435852054,82.24857146404194,44.26966813792593,0.9424441588594826,12,-0.590001106262207,0.15999889373779297,-3.1100008487701416,-3.6850008964538574,0.8099994659423864,0,0.08984763867343792,1.4675329822492829,19.82999992370605,-1.3636370642237186,19.40999984741211,-5.500011920940324,18.63999938964844,0.08984763867343792
263,2019-12-24,19.75,19.790000915527344,19.350000381469727,19.690000534057614,488900.0,0.0025380322398060873,5.2856636830560895,-0.6666596024244874,34.55283512748227,37.459717181130955,-0.8911651381995966,-0.06509032476993326,-1.9984821365601988,-3.6585356963620796,21.950758904620564,0.4400005340576172,-0.880970115819153,0.21949968338012837,-1.6559199337839736,2.0949193005442304,-0.7182101252019208,1.1572094919621776,-1.4595126594543473,83.55263653224046,50.03494917860791,0.9377098085820503,12,-0.6400003433227539,0.1099996566772461,-2.640000104904175,-3.2699999809265137,0.6299991607666016,1,0.06936713110042514,3.85716621253406,19.700000762939453,1.4675329822492829,19.82999992370605,-1.3636370642237186,19.40999984741211,0.06936713110042514
264,2019-12-26,19.86000061035156,20.11000061035156,19.65999984741211,19.81999969482422,750300.0,0.005569651157040889,-1.4999999999999802,0.6666878596177924,41.136372897255335,37.928116163873916,-0.9068410408482492,-0.22357004375609435,-1.973679367796212,-3.6854448952287306,20.20298711102642,0.4500007629394496,-0.8419688253301132,0.35300025939941193,-1.491765871618675,2.197766390417499,-0.5693828061096298,1.2753833249084536,-1.5353230166168181,84.47205557609011,51.921693811914174,0.922383065509043,12,-0.6950006484985352,-9.536743128535363e-07,-2.740000486373898,-3.3700003623962367,1.0100002288818395,3,0.14501505902600398,5.2856636830560895,19.75,3.85716621253406,19.700000762939453,1.4675329822492829,19.82999992370605,0.14501505902600398
265,2019-12-27,19.520000457763672,20.0,19.25,19.989999771118164,1046900.0,-0.017119846029142072,2.0612259197122627,-11.749713904254333,59.53947554169669,40.79339436578001,-0.44600163570098417,0.05215938397251563,-1.4942444782784747,-3.2639658652341197,18.08269945099415,0.75,-0.8254562583366614,0.05550012588501119,-1.7441661588992012,1.8551664106692236,-0.8443330165070932,0.9553332682771156,-1.1239099433642572,44.33968035757358,7.897992414178219,0.8998331423921061,12,-0.3550004959106481,0.3399991989135742,-2.132499933242798,-2.820000171661377,0.529998779296875,4,0.14549180768376146,-1.4999999999999802,19.86000061035156,5.2856636830560895,19.75,3.85716621253406,19.700000762939453,0.14549180768376146
266,2019-12-30,19.049999237060547,19.940000534057614,18.940000534057614,19.540000915527344,1183300.0,-0.02407793082382803,-1.8169050407796754,1.0425582858186393,54.02982865178936,42.66368182269808,0.10215166208841708,0.44162909335543077,-0.8999679339681208,-2.723333221622628,15.501555694985193,1.0,-0.7351204400607685,-0.3490010261535659,-2.106294353239999,1.4082923009328674,-1.2276476896967807,0.529645637389649,-0.5853523188230447,9.401597934195149,-29.87093900665268,0.8786466635432163,12,0.16000080108642578,0.8100004196166992,-1.0674991607666016,-2.0849995613098145,0.8299999237060547,0,0.07874016063380451,2.0612259197122627,19.520000457763672,-1.4999999999999802,19.86000061035156,5.2856636830560895,19.75,0.07874016063380451
267,2019-12-31,19.559999465942386,19.63999938964844,18.959999084472656,18.959999084472656,1112400.0,0.026771666630288626,-1.2666662428116962,-1.2244863800204042,59.1511743093831,45.57921164157688,-0.2735805223365375,-0.08866905314728868,-1.2859085575200702,-3.164448154764095,14.068956297646906,0.6800003051757848,-0.595325903116013,0.17099924087524698,-1.5799090335303916,1.9219075152808855,-0.7044548963275723,1.0464533780780663,-1.0295384000203214,52.99135824406622,9.59398762167757,0.8754541372028188,12,-0.26499938964844105,0.30000019073485973,-1.5424995422363317,-2.594999790191654,3.6800003051757777,1,0.07310840205623093,-1.8169050407796754,19.049999237060547,2.0612259197122627,19.520000457763672,-1.4999999999999802,19.86000061035156,0.07310840205623093
268,2020-01-02,19.229999542236328,19.809999465942386,18.8799991607666,19.56999969482422,1233600.0,-0.01687116220430629,1.2682942714390608,-0.5666665607029178,57.47422743760929,48.09880583178264,0.20145014038681097,0.08419191574314766,-0.8553699681448776,-2.769017937950622,11.94625554384178,0.9300003051757848,-0.44595972524362537,-0.05650062561035085,-1.564462108952899,1.4514608577321972,-0.8104813672816249,0.6974801160609232,-0.6363568945370837,28.45528203140152,-19.09758993268993,0.7539807416712739,1,0.07500076293945312,0.630000114440918,-1.0217499732971191,-2.0999999046325684,4.420000076293945,3,0.06656269979799778,-1.2666662428116962,19.559999465942386,-1.8169050407796754,19.049999237060547,2.0612259197122627,19.520000457763672,0.06656269979799778
269,2020-01-03,18.88999938964844,19.36000061035156,18.71999931335449,19.020000457763672,1751000.0,-0.017680715584060147,-1.7234027011232624,0.3823559110951438,55.472619112010754,49.52513530294355,0.6488786718798671,0.2495402274774179,-0.43024902119541153,-2.3599505077209066,9.53963412257877,0.6400012969970703,-0.32431309708796974,-0.27750072479247834,-1.4687823371933995,0.9137808876084428,-0.8731415309929389,0.3181400814079822,-0.23570242344310444,13.281248835847926,-38.04294382549954,0.59564080620046,1,0.5250005722045827,0.970000267028805,-0.29749965667724965,-1.6249995231628453,2.4600009918212855,4,0.07887770350774437,1.2682942714390608,19.229999542236328,-1.2666662428116962,19.559999465942386,-1.8169050407796754,19.049999237060547,0.07887770350774437
270,2020-01-06,18.1299991607666,18.739999771118164,18.010000228881836,18.700000762939453,1606500.0,-0.04023294089137519,1.2461537558651006,4.384591684028407,44.68544887644355,48.87260615124445,1.350204975966978,0.8557296938559809,0.3762025914532181,-1.5390719781869464,7.486586491904474,0.8799991607666051,-0.18055966117774247,-0.9120009422302253,-1.9717050207004476,0.14770313623999698,-1.4418529814653347,-0.38214890299511595,1.9800014495849574,6.2175602544185375,-45.75500387203389,0.5298520392351108,1,0.9300012588500977,1.6250009536743164,0.7275009155273438,-0.8649992942810059,0.8800010681152379,0,0.15113082213462947,-1.7234027011232624,18.88999938964844,1.2682942714390608,19.229999542236328,-1.2666662428116962,19.559999465942386,0.15113082213462947
271,2020-01-07,17.780000686645508,18.31999969482422,17.68000030517578,18.149999618530273,1461400.0,-0.01930493603543526,-1.2456130957957998,0.6491191085679867,42.38683159873142,49.82542372804464,1.5408692232947168,1.174589868717078,0.7795369017235707,-1.1206707689496689,7.8435533147945655,0.6399993896484375,-0.06257826863831895,-1.2039994239807115,-2.404795573792022,-0.003203274169401027,-1.8043974988863667,-0.6036013490750562,2.2879999160766573,4.694855439930575,-47.53962859942429,0.6003980749056548,1,1.114999771118164,1.8099994659423828,1.1874995231628418,-0.5150008201599121,1.2649993896484375,1,0.12767145459786322,1.2461537558651006,18.1299991607666,-1.7234027011232624,18.88999938964844,1.2682942714390608,19.229999542236328,0.12767145459786322
272,2020-01-08,17.979999542236328,18.07999992370605,17.760000228881836,17.989999771118164,1041600.0,0.011248529126381746,2.368408372233186,0.02702772365016032,45.381513952951316,51.02861026420786,1.1971201951954242,0.9608470548344172,0.622757626538121,-1.2492917722211487,8.38424442653743,0.3199996948242152,-0.04419445309940784,-0.9640005111694343,-2.244089357053749,0.3160883347148804,-1.6040449341115917,-0.32395608822727695,1.9924810485839828,14.084476772872275,-39.910792126866355,0.6400444229421577,1,0.9150009155273438,1.6100006103515625,1.0675005912780762,-0.7149996757507324,1.0200004577636719,2,0.10567295144068467,-1.2456130957957998,17.780000686645508,1.2461537558651006,18.1299991607666,-1.7234027011232624,18.88999938964844,0.10567295144068467
273,2020-01-09,18.399999618530273,18.549999237060547,17.899999618530273,18.0,1495700.0,0.023359292935872134,-1.1666640175730276,-39.99904634751097,47.692309385221016,51.757047651759606,0.6319392033396269,0.5310578860402657,0.2511038891744697,-1.6025709734064932,8.803594276567589,0.6499996185302734,-0.1162159381484571,-0.5205003738403313,-1.8233632890770863,0.7823625413964237,-1.1719318314587106,0.13093108377804796,1.4807817608642573,42.8570942002989,-11.052327313166174,0.6514314576183776,1,0.4400005340576172,1.1900005340576172,0.7505006790161133,-1.1349997520446777,0.5100002288818359,3,0.26304349200712074,2.368408372233186,17.979999542236328,-1.2456130957957998,17.780000686645508,1.2461537558651006,18.1299991607666,0.26304349200712074
274,2020-01-10,19.13999938964844,21.0,19.049999237060547,21.0,4504700.0,0.040217379698906486,1.0967743258652798,-4.650005960470153,47.38877607940479,50.406969933727176,-0.2468971756770557,-0.17955604992524954,-0.42966433788368974,-2.27470155538413,10.139179584290083,2.6000003814697266,-0.06397842509529283,0.19499940872192667,-1.1048710690277126,1.494869886471566,-0.4549358301528912,0.8449346475967445,-1.4599990844726598,43.975880080614324,-6.108347174485125,0.6499352388748187,1,0.20000076293944957,0.4500007629394496,0.2625012397766078,-1.6899991035461461,-0.21999931335449574,4,0.23563220338037172,-1.1666640175730276,18.399999618530273,2.368408372233186,17.979999542236328,-1.2456130957957998,17.780000686645508,0.23563220338037172
275,2020-01-13,20.26000022888184,20.36000061035156,18.600000381469727,19.26000022888184,2207500.0,0.05851624216033846,1.9333318498409242,-0.5376342321796281,53.66269491839347,50.36617729668319,-1.3978936084596185,-1.2195295144660712,-1.4810335751917485,-3.33160679536417,11.092100137313066,1.7600002288818324,0.007364646688770904,1.224500274658208,-0.1782261684835511,2.6272267177999673,0.5231370530873285,1.9258634962290877,-2.5135999298095726,77.71084821869718,31.380400781729136,0.7013632215708794,1,-0.9200000762939489,-0.6700000762939489,-0.7925004959106481,-2.7600007057189977,-1.7199993133544957,0,0.053800599223786216,1.0967743258652798,19.13999938964844,-1.1666640175730276,18.399999618530273,2.368408372233186,17.979999542236328,0.053800599223786216
276,2020-01-14,20.0,20.49799919128418,19.549999237060547,20.450000762939453,1782800.0,-0.012833179957776775,2.4725424439320896,-0.4500007629394531,52.49999364217122,49.62715722254854,-1.1051863663353139,-0.8968228573162165,-1.141435165250897,-3.011617703193636,12.13583948392621,0.9479999542236328,0.017361574604159102,0.8955000877380357,-0.5560832903942767,2.347083465870348,0.16970839867187948,1.621291776804192,-2.188527706909177,69.13580028881027,26.219005161529047,0.7257916890661555,1,-0.6599998474121094,-0.6399993896484375,-0.5174999237060547,-2.4850001335144043,-1.7700004577636719,1,-0.04949998855590798,1.9333318498409242,20.26000022888184,1.0967743258652798,19.13999938964844,-1.1666640175730276,18.399999618530273,-0.04949998855590798
277,2020-01-15,20.239999771118164,20.57999992370605,19.940000534057614,19.940000534057614,2055000.0,0.011999988555908114,-3.26667344836784,-0.666663840969787,53.95799457869322,49.23646468266897,-1.3841415125505456,-1.055472251670981,-1.2622674560217249,-3.187548274112732,13.44832018500068,0.6399993896484375,-0.028356626024262255,1.0494998931884751,-0.45896732311801003,2.5579671094949603,0.29526628503523256,1.8037335013417177,-2.364756923889157,75.4838666012836,36.149585256404194,0.7542336081532421,1,-0.8999996185302734,-0.8999996185302734,-0.9049997329711914,-2.7249999046325684,-1.6499996185302734,2,-0.059041487566094064,2.4725424439320896,20.0,1.9333318498409242,20.26000022888184,1.0967743258652798,19.13999938964844,-0.059041487566094064
278,2020-01-16,21.01000022888184,21.8700008392334,20.770000457763672,21.68000030517578,4918400.0,0.038043501307862826,1.0952365382205003,-2.2333392673219103,58.39415733202876,49.56108004044874,-2.095455378011433,-1.7107750861438085,-1.9384471959252103,-3.88388077602616,15.16346075727179,1.6300010681152344,0.00038288227195337754,1.6910003662109396,0.022368041405464112,3.359632691016415,0.8566842038082001,2.525316528613679,-3.072262238597414,73.70029082687937,38.42015123642679,0.8343161624027384,1,-1.2349996566772496,-1.2349996566772496,-1.7125000953674352,-3.495000362396244,2.75,3,-0.09566873902831996,-3.26667344836784,20.239999771118164,2.4725424439320896,20.0,1.9333318498409242,20.26000022888184,-0.09566873902831996
279,2020-01-17,20.6200008392334,21.5,20.549999237060547,21.5,3348400.0,-0.018562559990471628,1.1590947021173756,1.313431433671254,57.97101769770842,51.03725435392262,-1.602799632584933,-1.2277823036559745,-1.4601259532549733,-3.4391375608586046,16.473122845716166,0.9500007629394531,-0.042405823761797024,1.2020009040832527,-0.5307260206598627,2.934727828826368,0.3356374417116932,2.068364366454812,-2.5249723349910127,61.773705657066934,26.49777628008068,0.8663634623715583,1,-0.8450002670288086,-0.8450002670288086,-1.267500877380371,-3.1050009727478027,8.539999008178711,4,-0.082929239681101,1.0952365382205003,21.01000022888184,-3.26667344836784,20.239999771118164,2.4725424439320896,20.0,-0.082929239681101
280,2020-01-21,20.940000534057614,21.489999771118164,20.645000457763672,20.790000915527344,2089600.0,0.01551889824443431,-2.840901307832691,-0.17045427452407952,64.00001356337182,53.43871901666045,-1.65647914667435,-1.504413106231116,-1.6617635379511633,-3.6946319883988785,17.062908884721843,0.8699989318847656,-0.04503124147623794,1.445500564575191,-0.4160496692116027,3.307050798361985,0.5147254476817942,2.376275681468588,-2.693973136415586,59.91380763251322,20.482385324276883,0.9307751168933971,1,-1.1249999999999964,-1.1649999618530238,-1.5450005531311,-3.425000667572018,5.219999313354496,1,-0.09646611300120378,1.1590947021173756,20.6200008392334,1.0952365382205003,21.01000022888184,-3.26667344836784,20.239999771118164,-0.09646611300120378
281,2020-01-22,21.96999931335449,23.20000076293945,21.700000762939453,22.07999992370605,10920700.0,0.04918809708823302,-3.6154008674065645,-0.733339267321966,66.57497221618789,55.79354771257562,-2.268142025362433,-2.4937226768724763,-2.6031571399687685,-4.658431045120697,17.697995487702066,2.260000228881836,0.018610358308258412,2.3684993743896463,0.2043386176808326,4.53266013109846,1.2864189960352412,3.4505797527440514,-3.579012978048805,62.26989683350895,23.539426576893305,1.0820803783544068,1,-1.4199991226196254,-1.5299987792968714,-2.6274995803832972,-4.454999446868893,3.9600009918212926,2,-0.15612191647826845,-2.840901307832691,20.940000534057614,1.1590947021173756,20.6200008392334,1.0952365382205003,21.01000022888184,-0.15612191647826845
282,2020-01-23,21.46999931335449,22.649999618530273,21.399999618530273,22.170000076293945,3663900.0,-0.022758307493258467,-1.9761899355588757,6.363607990012516,65.05376854057766,57.72259872983747,-1.3645173496055634,-1.9545295585479856,-2.018212772971655,-4.1002149087807425,18.227008550593094,1.25,0.20094359013972607,1.7799994468688922,-0.5402547912660509,4.100253685003835,0.6198723278014207,2.940126565936364,-2.7904721123907805,34.71696402094763,-5.093763629021481,1.1601271190674718,1,-0.5699987411498988,-1.0299987792968714,-2.069999217987057,-3.954999446868893,8.409999847412113,3,-0.15090823822722987,-3.6154008674065645,21.96999931335449,-2.840901307832691,20.940000534057614,1.1590947021173756,20.6200008392334,-0.15090823822722987
283,2020-01-24,21.1200008392334,21.878999710083008,20.899999618530273,21.600000381469727,2947800.0,-0.01630174593919942,-1.1282564797883676,0.6857128843984467,64.9664626442321,59.67567501481829,-0.6572256007087276,-1.577511365162632,-1.5826841580487283,-3.702226420273501,18.559673592331183,0.9790000915527344,0.440390405094675,1.361500930786132,-1.0454828277833919,3.768484689355656,0.15800905150137012,2.564992810070894,-2.1692452245511475,21.509482036385023,-20.762416020827878,1.2034918792847624,1,-0.2200002670288086,-0.6800003051757812,-1.5375008583068848,-3.6050009727478027,6.789999008178711,4,-0.11979169441819681,-1.9761899355588757,21.46999931335449,-3.6154008674065645,21.96999931335449,-2.840901307832691,20.940000534057614,-0.11979169441819681
284,2020-01-27,22.739999771118164,23.1200008392334,21.1200008392334,22.100000381469727,10294700.0,0.0767044918329447,1.857139743107667,-1.3333333333333333,77.73769001774224,62.350674470301485,-1.914155688401241,-3.1312246948040325,-3.115585352150852,-5.250755851631499,18.79974486379254,2.0,0.7158321402059507,2.837499904632569,0.0851313305188448,5.589868478746293,1.461315617575707,4.213684191689431,-3.5342894475404805,81.99604943727634,33.71095138329707,1.376184287056862,1,-1.364999771118164,-2.299999237060547,-3.1349997520446777,-5.224999904632568,4.75,0,0.04485490184829155,-1.1282564797883676,21.1200008392334,-1.9761899355588757,21.46999931335449,-3.6154008674065645,21.96999931335449,0.04485490184829155
285,2020-01-28,22.36000061035156,23.5,21.850000381469727,23.5,5649300.0,-0.01671060530305013,1.8947377226914377,-1.7812507450587758,77.45805145225022,65.1237920047547,-1.3465488917164343,-2.6641426649480486,-2.659490177238485,-4.809393554136012,19.80607516877298,1.6499996185302734,0.9676300966886053,2.3155007362365687,-0.6393705215162875,5.270371993989425,0.8380651073601406,3.792936365112997,-2.914632860412169,56.153876061971076,2.257626762926108,1.4774356288764272,1,-0.6400003433227504,-1.7700004577636683,-2.8442506790161097,-4.845000743865963,5.6499996185302805,1,0.3041144477389903,1.857139743107667,22.739999771118164,-1.1282564797883676,21.1200008392334,-1.9761899355588757,21.46999931335449,0.3041144477389903
286,2020-01-29,20.549999237060547,22.34000015258789,20.450000762939453,22.229999542236328,4671900.0,-0.08094818085349564,-1.0106405860032872,1.4736852672297207,62.914575291795664,66.11896763954387,0.6142716703060387,-0.7757776996754728,-0.7957576467484841,-2.9496875239963387,20.80379002756616,1.9099998474121058,1.1458801362018178,0.43049936294555735,-2.494078980061495,3.35507770595261,-1.0317898085579706,1.8927885344490853,-0.7802609071163076,3.278639315905791,-53.354541480900025,1.4622891715035267,1,1.4250011444091797,0.04000091552734375,-1.2749996185302734,-3.034999370574951,9.060001373291012,2,0.2729927405658634,1.8947377226914377,22.36000061035156,1.857139743107667,22.739999771118164,-1.1282564797883676,21.1200008392334,0.2729927405658634
287,2020-01-30,20.989999771118164,21.739999771118164,20.799999237060547,21.049999237060547,3061800.0,0.021411218997230197,-3.272724514168549,0.03571396133532545,62.98897104540714,66.62950249658591,0.32614425200327446,-1.1627689737417342,-1.2090114397616922,-3.342508716215292,21.855422637080828,1.1900005340576172,1.2205822942014422,0.7989998817443862,-2.1378794904045115,3.735879253893284,-0.6694398043300644,2.267439567818837,-0.9218405075694633,17.704889942829556,-38.99080134143041,1.468439686074449,1,0.9850006103515625,-0.39999961853027344,-1.5824999809265137,-3.4749999046325684,3.3000011444091797,3,0.2353501947558363,-1.0106405860032872,20.549999237060547,1.8947377226914377,22.36000061035156,1.857139743107667,22.739999771118164,0.2353501947558363
288,2020-01-31,20.51000022888184,21.31999969482422,20.049999237060547,21.13999938964844,2833600.0,-0.02286801083708423,1.5656580835958531,10.50007947356709,57.054589276611786,66.52767711646405,0.8132857728010983,-0.6134079267347765,-0.7098703644675872,-2.820037113510306,22.47815922798076,1.2700004577636719,1.3203477856053532,0.2550003051757841,-2.6493088918857666,3.1593095022373348,-1.1971542933549912,1.7071549037065594,2.9899997711181605,13.33335913321262,-43.11358459588585,1.4521545985307753,1,1.264999389648434,0.07999992370605113,-1.0250005722045934,-2.995000362396244,1.8299999237060511,4,0.4568502597425663,-3.272724514168549,20.989999771118164,-1.0106405860032872,20.549999237060547,1.8947377226914377,22.36000061035156,0.4568502597425663
289,2020-02-03,20.3799991607666,21.059999465942386,19.700000762939453,20.65999984741211,3155400.0,-0.0063384235331296335,1.518516294586475,0.4444461264119697,50.68806747466526,65.04857199549667,1.012094999049122,-0.3858384858638857,-0.5589423123001964,-2.664813919167486,23.286643916209965,1.3599987030029332,1.396226200025172,0.05049924850463938,-2.7819332180304244,2.882931715039703,-1.3657169847628943,1.466715481772173,3.051000823974608,17.894698272443726,-34.38106147709011,1.4162162332675325,2,1.220001220703125,0.21000099182128906,-0.8949995040893555,-2.864999294281006,3.2300014495849574,0,0.36947993114452427,1.5656580835958531,20.51000022888184,-3.272724514168549,20.989999771118164,-1.0106405860032872,20.549999237060547,0.36947993114452427
290,2020-02-04,20.8700008392334,20.8799991607666,19.75,20.09000015258789,1824400.0,0.024043262936442877,1.8250073313957786,-2.7857099066082656,54.86034050546237,63.74694624986049,0.5711859543600859,-0.6957105094351945,-1.0483267607853577,-3.1078065103203265,24.55599366473739,1.1299991607666016,1.3895120487273473,0.4035008430480964,-2.239729127008175,3.046730813104368,-0.9181141419800412,1.725115828076234,2.4117591766357407,44.31819495419472,-5.584263147018426,1.3216149850281367,2,0.7299995422363281,-0.2800006866455078,-1.3575010299682617,-3.3550009727478027,1.4299983978271484,1,0.3172016610291586,1.518516294586475,20.3799991607666,1.5656580835958531,20.51000022888184,-3.272724514168549,20.989999771118164,0.3172016610291586
291,2020-02-05,20.049999237060547,21.200000762939453,19.670000076293945,20.989999771118164,2656800.0,-0.03929092329653072,1.2499968444658243,-1.2051278289256502,49.00314522367314,61.96354365909332,1.2183126979232526,0.31945178990898526,-0.23786846612515689,-2.2527510686856402,25.544102548135616,1.5300006866455078,1.3965977654138158,-0.5300006866455078,-2.8644207938610045,1.8044194205699888,-1.6972107402532544,0.6372093669622387,3.0884904086914062,18.357450086429626,-27.13971084804785,1.1672100536077479,2,1.5350008010864258,0.5400009155273438,-0.5374994277954102,-2.534999370574951,1.25,2,0.39700754587102316,1.8250073313957786,20.8700008392334,1.518516294586475,20.3799991607666,1.5656580835958531,20.51000022888184,0.39700754587102316
292,2020-02-06,19.8799991607666,20.31999969482422,19.700000762939453,20.270000457763672,1929700.0,-0.008478807120337217,1.5306090673060828,0.4148947610844285,43.67300655376072,59.59760409348539,1.2729129515112625,0.6736308566338458,-0.09538044937053769,-2.053279629155192,26.585610063408687,0.6199989318847656,1.3258512094023374,-0.7950007438659661,-2.8177506195273914,1.2277491317954592,-1.8063756816966787,0.21637419396474655,3.0503811108178702,12.727220183221108,-27.996112051055633,1.0113749378307124,2,1.705000877380371,0.7100009918212891,-0.3449993133544922,-2.1199989318847656,6.6100006103515625,3,0.4894367132966093,1.2499968444658243,20.049999237060547,1.8250073313957786,20.8700008392334,1.518516294586475,20.3799991607666,0.4894367132966093
293,2020-02-07,23.239999771118164,23.38999938964844,19.790000915527344,19.790000915527344,10144200.0,0.16901412234375557,-1.08695632944179,-8.846121492813232,61.00839746191234,57.73879380950429,-1.9609564169170248,-2.429752066028364,-3.4221726749026757,-5.369400270537426,29.05503025652768,3.5999984741210973,1.2226133047621062,2.3229998588561998,0.2881961584041832,4.357803559308216,1.3055980086301915,3.340401709082208,-3.5699996948242188,95.96775144576532,55.51506524832412,1.0174018502260085,2,-1.6549997329711914,-2.6499996185302734,-3.6624999046325684,-5.454999923706055,4.940000534057617,4,0.04518077257961428,1.5306090673060828,19.8799991607666,1.2499968444658243,20.049999237060547,1.8250073313957786,20.8700008392334,0.04518077257961428
294,2020-02-10,23.649999618530273,23.95000076293945,22.382999420166016,23.5,9356800.0,0.017641990165664367,3.178659620514911,0.04347816472089399,61.301078836959746,55.94357463002757,-2.4901654365473327,-2.618818120641386,-3.8041537299935797,-5.742430512223677,29.297528292825987,1.567001342773434,1.1762802098546743,2.5074996948242188,0.30886014389176,4.7061392457566775,1.4081799193579876,3.60681947029045,-3.9499988555908203,92.99062859159713,52.7276648374843,1.0993197754662296,2,-1.8399991989135742,-2.8349990844726562,-4.06749963760376,-5.864999771118164,7.930000305175778,0,-0.0553910988191294,-1.08695632944179,23.239999771118164,1.5306090673060828,19.8799991607666,1.2499968444658243,20.049999237060547,-0.0553910988191294
295,2020-02-11,21.350000381469727,22.739999771118164,21.280000686645508,22.09000015258789,6188300.0,-0.0972515549327303,-2.3181829019036657,-4.933344353597905,47.66214618400878,54.24886028471792,-0.3894568788619104,-0.24556192679917643,-1.503573752252695,-3.420376801305089,29.78280161463535,2.3699989318847656,1.1019916498898503,0.15300045013427876,-2.007234484353738,2.3132353846222955,-0.9271170171097296,1.2331179173782871,-1.5599994659423828,39.252337281574114,1.6998575189575647,1.0801174672440077,2,0.46000003814697266,-0.5349998474121094,-1.7125005722045898,-3.270000457763672,6.920000076293945,1,0.10585480976587491,3.178659620514911,23.649999618530273,-1.08695632944179,23.239999771118164,1.5306090673060828,19.8799991607666,0.10585480976587491
296,2020-02-12,19.01000022888184,19.670000076293945,18.5,19.63999938964844,19231800.0,-0.10960187872496896,2.391301944111999,0.8513504805746792,41.85430890201157,51.9005644910073,1.90997598517124,2.125439472879812,0.8101504950031,-1.0736213010089912,29.465241366570872,2.8500003814697266,0.6858956715924442,-2.1374997138977,-4.453011479699487,0.1780120519040871,-3.2952555967985937,-0.9797438309968065,4.94000053405761,9.357801054816212,-27.373842845755952,1.1577558829008938,2,2.215000152587887,1.8050003051757777,0.3975000381469691,-0.5000000000000036,9.19000053405761,2,0.1730667526863161,-2.3181829019036657,21.350000381469727,3.178659620514911,23.649999618530273,-1.08695632944179,23.239999771118164,0.1730667526863161
297,2020-02-13,19.045000076293945,19.799999237060547,18.88999938964844,19.36000061035156,6837000.0,0.00184112819519755,-1.9119906250286318,0.5000015137707671,42.98275194798493,50.337027010048764,1.7545759650425197,2.1042067215690423,0.768082456253719,-1.1043081131844659,29.08872209867077,0.9099998474121058,0.2693087927594817,-2.0427498817443848,-4.513339963269374,0.4278401997806043,-3.2780449225068793,-0.8074548409818902,4.7960006713867145,10.000000000000005,-27.473347901720658,1.2352950407624952,2,2.1800003051757812,1.8100004196166992,0.19750022888183594,-0.5349998474121094,7.524999618530273,3,0.11840373597968568,2.391301944111999,19.01000022888184,-2.3181829019036657,21.350000381469727,3.178659620514911,23.649999618530273,0.11840373597968568
298,2020-02-14,19.0,19.290000915527344,18.850000381469727,19.270000457763672,5384500.0,-0.0023628288849396606,1.838700547591214,0.8571428571428669,35.84406354919477,48.68769324055204,1.746522727729669,2.098492503505188,0.7563440507705721,-1.0513807760778917,27.73221239105762,0.4400005340576172,0.09124739349248756,-1.9872499465942397,-4.628771547084369,0.6542716538958899,-3.3080107468393045,-0.6664891463491749,4.734180732727047,9.174310642303944,-21.730855680357003,1.320760800245064,2,2.2250003814697266,1.9250001907348633,0.24250030517578125,-0.48999977111816406,6.819999694824219,4,0.39421051426937703,-1.9119906250286318,19.045000076293945,2.391301944111999,19.01000022888184,-2.3181829019036657,21.350000381469727,0.39421051426937703
299,2020-02-18,18.90999984741211,19.350000381469727,18.56999969482422,19.13999938964844,4121900.0,-0.004736850136204729,1.3999964787492518,0.8518487121886567,36.648609850535976,46.66416761222689,1.7948193083653052,2.1648058447412595,0.7877124739513626,-0.9537365549148191,26.538494662305247,0.7800006866455078,-0.13574955831745683,-1.9917500495910652,-4.789405595745414,0.8059054965632839,-3.390577822668238,-0.5929222765138924,4.719497270660398,9.669808243975094,-17.296287618828135,1.398827773077174,2,2.315000534057617,2.315000534057617,0.30500030517578125,-0.39999961853027344,8.219999313354492,1,0.4902168446623387,1.838700547591214,19.0,-1.9119906250286318,19.045000076293945,2.391301944111999,19.01000022888184,0.4902168446623387
300,2020-02-19,18.920000076293945,19.239999771118164,18.725000381469727,19.09000015258789,3148000.0,0.0005288328377857088,1.1914899661140759,0.7391322375731728,42.67087015026367,45.960581492959165,1.6529475932199738,2.103563719924363,0.738297784673744,-0.9457379948476898,25.280266944187225,0.5149993896484375,-0.26298347144085454,-1.8807497978210463,-4.815102152944441,1.053602557302348,-3.3479259753827435,-0.4135736202593492,4.606907099417111,32.30771713709736,2.24843468912772,1.4671761775616965,2,2.3050003051757812,2.3050003051757812,0.5450000762939453,-0.4099998474121094,9.020000457763668,2,0.6691331816258612,1.3999964787492518,18.90999984741211,1.838700547591214,19.0,-1.9119906250286318,19.045000076293945,0.6691331816258612
301,2020-02-20,18.540000915527344,19.170000076293945,18.420000076293945,18.86000061035156,4562200.0,-0.020084522158259732,-1.6785648599123983,1.8823503012487308,38.92405909191951,45.432920663865694,2.0073192833515563,2.3330365050562705,1.128458649780267,-0.5363545870905568,22.92910320927888,0.75,-0.31950248035908047,-2.0892490386962876,-5.134698100259065,0.95620002286649,-3.6119735694776764,-0.5665245079148988,4.886368116669491,8.695718276142786,-21.979249446683667,1.5227245307813893,2,2.6449995040893555,2.6449995040893555,0.9249992370605469,-0.030000686645507812,11.509998321533207,3,0.5248111683795769,1.1914899661140759,18.920000076293945,1.3999964787492518,18.90999984741211,1.838700547591214,19.0,0.5248111683795769
302,2020-02-21,18.229999542236328,18.549999237060547,17.90999984741211,18.46999931335449,3651100.0,-0.016720677345349433,2.2,0.7499999999999972,39.531682201888444,43.046618968307484,2.3005856339658344,2.5169024592505664,1.4503870591562347,-0.19144774102728235,20.977373295295486,0.6399993896484375,-0.47689633211396654,-2.237250423431398,-5.4352686605975435,0.9607678137347477,-3.8362595420144707,-0.6382413048483251,4.99611473172439,22.222192787840658,-10.206581155536934,1.5990091185830724,2,2.700000762939453,2.700000762939453,1.1200008392333984,0.2800006866455078,12.25,4,0.5469007938044124,-1.6785648599123983,18.540000915527344,1.1914899661140759,18.920000076293945,1.3999964787492518,18.90999984741211,0.5469007938044124
303,2020-02-24,18.59000015258789,19.280000686645508,18.299999237060547,19.229999542236328,7605400.0,0.01974770265448944,1.648646558790022,2.666666666666706,41.95144667702099,40.8966598394254,1.3540046437247781,2.0634355844327814,1.1038412152637065,-0.5144144756496942,19.41230228009258,1.0500011444091797,-0.5076840809259551,-1.7507497787475579,-5.038933121342691,1.537433563847575,-3.3948414500451243,-0.10665810744999149,4.317147255779911,47.22222590151991,12.419831895496706,1.6440916712975664,2,1.734999656677246,2.3400001525878906,0.75,-0.07999992370605469,11.360000610351559,0,0.4292630165000533,2.2,18.229999542236328,-1.6785648599123983,18.540000915527344,1.1914899661140759,18.920000076293945,0.4292630165000533
304,2020-02-25,23.76000022888184,26.54999923706055,20.51000022888184,22.149999618530273,65001900.0,0.2781065106970555,-1.4703475509484514,-2.515628352764472,59.14556592230189,42.17259536590242,-4.245176591529958,-3.189771794054142,-3.985258451853749,-5.599217873164026,18.187957428993926,7.95999908447266,-0.33568103055753795,3.3682502746582053,-0.10315362171547804,6.8396541710318886,1.6325483264713654,5.103952222845045,-5.85000038146973,67.70834253158165,32.70059957914842,1.7357019481868414,2,-1.5300006866455114,-1.5300006866455114,-3.9849996566772496,-5.064999580383304,5.909999847412106,1,0.08670031338797357,1.648646558790022,18.59000015258789,2.2,18.229999542236328,-1.6785648599123983,18.540000915527344,0.08670031338797357
305,2020-02-26,29.15999984741211,29.979999542236328,27.07999992370605,29.04999923706055,76444500.0,0.22727270902826913,2.3142852783203165,0.06832333456540664,72.350343800041,45.56104368790569,-9.410430009102146,-8.489471629051799,-9.233493655335351,-10.882553490311523,16.992075495889406,6.219999313354489,-0.5111498484575563,8.42824993133545,3.238446976578814,13.618052886092086,5.833348453957132,11.023151408713769,-11.07720001220703,93.20629895976016,53.7752865108086,2.5949014773783174,2,-5.215000152587891,-5.215000152587891,-9.38499927520752,-10.309999465942383,4.040000915527337,2,-0.0696159361203037,-1.4703475509484514,23.76000022888184,1.648646558790022,18.59000015258789,2.2,18.229999542236328,-0.0696159361203037
306,2020-02-27,26.15999984741211,36.0,23.04999923706055,35.880001068115234,68256300.0,-0.10288065897456589,1.600401998656429,-88.36315716465815,63.52865234443214,47.84392150973316,-5.911165202279857,-5.320415488133413,-6.118940897964919,-7.785503048433206,17.63831484035297,12.95000076293945,-0.8085392759638275,5.147749900817871,-0.5793053456971435,10.874805147332884,2.284222277560364,8.011277524075378,-7.601312023925779,45.60530641465906,2.6809256274310442,2.8635276232575064,2,0.7950000762939453,0.7950000762939453,-6.364999294281006,-7.199999809265137,8.680000305175781,3,0.06804284010045936,2.3142852783203165,29.15999984741211,-1.4703475509484514,23.76000022888184,1.648646558790022,18.59000015258789,0.06804284010045936
307,2020-02-28,25.93000030517578,25.95000076293945,22.01499938964844,23.3799991607666,24253700.0,-0.008792031482335094,2.038608682332445,-0.26234576380276603,56.69820852658932,50.16104872944366,-5.142623782512455,-4.955414373431388,-5.771475579021342,-7.465830779147524,18.131653343163457,4.145000457763668,-0.7390213875218024,4.670750331878661,-1.4638729232152912,10.805373586972616,1.6034387043316833,7.7380619594256395,-6.32483375109863,43.107348809221826,6.607871572426902,3.067311627546977,2,1.0249996185302734,1.0249996185302734,-5.434999942779541,-6.305000305175781,8.709999084472663,4,0.15888927433072153,1.600401998656429,26.15999984741211,2.3142852783203165,29.15999984741211,-1.4703475509484514,23.76000022888184,0.15888927433072153
308,2020-03-02,29.8799991607666,30.75,25.209999084472656,27.0,33084000.0,0.15233315885470233,1.3982683589497364,1.1294109287287715,63.18797591863228,53.109867181454355,-8.255105832428026,-8.608822684637712,-9.553108405013472,-11.301638796465262,19.616701766856576,5.540000915527344,-0.2541052998445039,8.152249240875243,0.9247329729653302,15.379765508785155,4.5384911069202865,11.766007374830199,-9.29114259993408,60.49063312031527,29.850673110873757,3.6137581339549567,3,-2.924999237060547,-2.924999237060547,-9.209998607635498,-10.139998435974121,2.1400012969970703,0,0.02008033461585712,2.038608682332445,25.93000030517578,1.600401998656429,26.15999984741211,2.3142852783203165,29.15999984741211,0.02008033461585712
309,2020-03-03,27.90999984741211,28.60000038146973,26.60000038146973,27.80400085449219,17599100.0,-0.06593036709121347,1.6917899298157213,0.03680521660002963,64.08329700580649,55.48902572095911,-5.447011174766306,-6.372490885979985,-7.4406108307210275,-9.225190065437353,21.511808613249457,3.2799987792968714,0.2085775198815547,5.805749893188477,-1.8951652363591265,13.506665022736078,1.955292328414675,9.656207457962278,-6.396474680229538,42.152307475769774,12.081189758365188,3.8504575647738006,3,-0.9549999237060547,-0.9549999237060547,-7.239999294281006,-7.754999160766602,4.509998321533196,1,0.07309211489359768,1.3982683589497364,29.8799991607666,2.038608682332445,25.93000030517578,1.600401998656429,26.15999984741211,0.07309211489359768
310,2020-03-04,27.489999771118164,28.71999931335449,26.79999923706055,27.989999771118164,11817700.0,-0.015048372575784508,-1.0425521121845016,-4.717025947385626,69.84089837642406,58.924230085904064,-4.116397554303827,-5.7246118244915,-6.904878139623499,-8.682378611084182,23.514295461684675,1.9200000762939382,0.8219622591376847,5.0547498703002915,-2.9844456461909346,13.093945386791516,1.0351521120546785,9.074347628545905,-5.107286113966548,39.1490893280132,6.191108147215068,4.019597758245612,3,-0.5349998474121094,-0.5349998474121094,-6.5824995040893555,-7.289999008178711,4.370000839233395,2,0.07930157596676879,1.6917899298157213,27.90999984741211,1.3982683589497364,29.8799991607666,2.038608682332445,25.93000030517578,0.07930157596676879
311,2020-03-05,28.01000022888184,28.95000076293945,26.53499984741211,27.489999771118164,14670000.0,0.018915986252935557,1.0124994834267433,-1.0400009155273509,70.51018151536081,62.36628556517877,-3.52220852763897,-5.921279679220159,-7.314257305344395,-9.074658422788612,25.329206866760423,2.41500091552734,1.499167884198009,5.176750278472905,-3.1483101300397074,13.50181068698552,1.014220074216599,9.339280482729212,-4.810249391159321,68.63194528147969,31.41624171710334,4.162530204256307,3,-0.860000610351566,-1.0550003051757848,-6.85500001907349,-7.608500480651859,4.890001296997067,3,0.18529098506418662,-1.0425521121845016,27.489999771118164,1.6917899298157213,27.90999984741211,1.3982683589497364,29.8799991607666,0.18529098506418662
312,2020-03-06,29.61000061035156,29.79999923706055,27.670000076293945,27.979999542236328,21097500.0,0.057122469417901556,1.119403919841942,3.1346146792355656,72.66125732487875,65.77848674827408,-3.7304971559230076,-7.120003643273776,-8.77857257645394,-10.534661045504347,27.280953425287212,2.129999160766605,2.171629416668882,6.290250587463376,-2.435699931662878,15.016201106589632,1.9272753279002472,10.653225847026505,-5.642234822892391,79.42239708926246,37.0626558155466,4.362975259563128,3,-1.355000495910641,-2.6550006866455043,-8.32750034332275,-9.020000457763668,5.04999923706055,4,0.1766294979544154,1.0124994834267433,28.01000022888184,-1.0425521121845016,27.489999771118164,1.6917899298157213,27.90999984741211,0.1766294979544154
313,2020-03-09,24.290000915527344,30.0,24.15999984741211,30.0,14124100.0,-0.17966901672282842,1.0455345320347773,-3.503064627482192,59.39246016544918,65.8059194419571,2.7748858299645427,-1.8101125893786651,-3.3835209709415537,-5.102181952132312,26.867016731353832,5.840000152587891,2.866438305703447,0.9177508354187012,-7.818807691737064,9.654309362574462,-3.4505284281591813,5.286030098996584,11.709999084472656,2.226045628742437,-42.440055826171246,4.368279263577881,3,4.717498779296875,2.664999008178711,-3.007500648498535,-3.700000762939453,12.959999084472656,0,0.42610119736573915,1.119403919841942,29.61000061035156,1.0124994834267433,28.01000022888184,-1.0425521121845016,27.489999771118164,0.42610119736573915
314,2020-03-10,22.34000015258789,25.940000534057614,21.280000686645508,25.709999084472656,13019500.0,-0.08027997898068906,1.4334191224806105,0.5901925520529221,55.591890262960256,63.943869048948144,5.0313802299238475,0.03869834339302258,-1.3831262597308616,-3.0562858902809324,25.770493132161533,4.659999847412106,3.5972501691538348,-0.9667499542236335,-9.714176654859301,7.780676746412032,-5.340463304541466,3.4069633960941985,13.423199844360354,12.155958135444074,-32.665858986683965,4.373713350317833,3,6.300000190734863,4.614999771118164,-1.1575002670288086,-1.75,18.259998321533203,1,0.4333035021960123,1.0455345320347773,24.290000915527344,1.119403919841942,29.61000061035156,1.0124994834267433,28.01000022888184,0.4333035021960123
315,2020-03-11,23.61000061035156,25.74900054931641,22.52400016784668,22.540000915527344,14809600.0,0.056848721982508676,-4.852988926312735,-0.31750742847440255,58.055289955770355,63.335717672430164,3.231106041382567,-1.1102293688808054,-2.575975340805986,-4.219158418769329,25.670514840606796,3.409000396728519,4.376265759811325,0.19025049209594513,-8.509001892875094,8.889502877066981,-4.159375700389571,4.539876684581461,11.573871414184577,26.720184715355494,-21.73481123972195,4.349626192485518,3,2.404999732971195,3.3449993133544957,-2.5150003433227504,-3.0200004577636683,23.239997863769535,2,0.37314685857022356,1.4334191224806105,22.34000015258789,1.0455345320347773,24.290000915527344,1.119403919841942,29.61000061035156,0.37314685857022356
316,2020-03-12,22.299999237060547,24.28000068664551,21.899999618530273,22.899999618530273,11305300.0,-0.05548502072959094,-2.400002452306058,-0.5607481799967219,56.26732297784632,63.28784150034761,4.398538387933101,0.48368708697906015,-1.1873023647116874,-2.8147863198686025,27.531474588422732,2.380001068115238,4.493475029441985,-1.2842508316040053,-9.753793235799101,7.185291572591092,-5.519022033701553,2.9505203704935425,12.327717933959967,11.697232003825196,-38.420537371435884,4.234771202097549,3,3.715001106262207,4.655000686645508,-1.2049989700317383,-1.7099990844726562,29.38999938964843,3,0.42869962781896276,-4.852988926312735,23.61000061035156,1.4334191224806105,22.34000015258789,1.0455345320347773,24.290000915527344,0.42869962781896276
317,2020-03-13,21.299999237060547,23.46999931335449,19.309999465942386,23.0,11853100.0,-0.044843050861548606,2.15151576452909,2.8333328035146055,54.092417750704286,62.27722392613338,5.22183702479391,1.751066059034514,-0.13507015839086378,-1.7295836126937516,29.082710659766718,4.159999847412102,3.775302057147467,-2.397000789642334,-10.669863412075856,5.875861832791189,-6.533432100859095,1.7394305215744268,12.793809274584966,18.61552546024817,-30.5520553871694,4.136431311216762,3,3.3550004959106445,5.655000686645508,-0.21249914169311523,-0.7099990844726562,27.959999084472656,4,0.5446010659303286,-2.400002452306058,22.299999237060547,-4.852988926312735,23.61000061035156,1.4334191224806105,22.34000015258789,0.5446010659303286
318,2020-03-16,26.489999771118164,27.79999923706055,22.21999931335449,23.76000022888184,39850800.0,0.24366200563178286,1.0859818748351122,-1.6058813629682798,54.120131986448555,61.17020559064917,-0.5583180697893759,-3.0029966922455777,-5.200814800027619,-6.814354170867709,31.100246338920968,6.5000000000000036,3.5487408383041696,2.4184997558593757,-5.6342898797594,10.471289391478152,-1.607895061950014,6.4448945736687655,6.716780197785162,84.5700883243975,36.1884669044329,4.026394817809389,3,-1.8350000381469727,0.4650001525878906,-5.402499675750732,-5.899999618530273,24.71000099182129,0,0.30841827659061094,2.15151576452909,21.299999237060547,-2.400002452306058,22.299999237060547,-4.852988926312735,23.61000061035156,0.30841827659061094
319,2020-03-17,28.18000030517578,32.700000762939446,27.315000534057614,29.36000061035156,44484100.0,0.06379768020610599,-2.701031279208314,-0.4322346164971005,48.33446723970106,58.78060213101328,-2.4652373759290462,-4.177063856729497,-6.733398702382047,-8.394935346564175,33.72798640733984,6.210000991821282,3.603184685886699,3.6450002670288093,-4.221882946116011,11.51188348017363,-0.28844133954360274,7.578441873601221,-8.870000839233395,66.24346512365646,22.559786922493828,3.9334416065724107,3,-2.1750001907348633,-1.2250003814697266,-7.09250020980835,-7.590000152587891,19.259998321533196,1,0.3218594604897269,1.0859818748351122,26.489999771118164,2.15151576452909,21.299999237060547,-2.400002452306058,22.299999237060547,0.3218594604897269
320,2020-03-18,31.57999992370605,32.540000915527344,26.54999923706055,27.1299991607666,28702300.0,0.12065293050780412,-1.135472736817198,-3.771186111919318,59.08786013596159,57.511455311080034,-5.837984689896302,-6.935567946031483,-9.908726979234025,-11.680281726319226,36.40729913297838,5.990001678466793,3.2153936993405523,6.411999893188472,-1.5887541973638868,14.412753983740831,2.4116228479122945,10.41237693846465,-12.002200431823724,91.63554345969649,46.20405511660299,4.000377045276179,3,-5.574999809265133,-4.6249999999999964,-10.267499446868893,-10.764999389648434,18.92000007629395,2,0.2856237673276254,-2.701031279208314,28.18000030517578,1.0859818748351122,26.489999771118164,2.15151576452909,21.299999237060547,0.2856237673276254
321,2020-03-19,28.270000457763672,34.97999954223633,25.190000534057614,32.779998779296875,36952800.0,-0.10481315623619347,1.1975306792002245,-1.013482595125247,53.55623107000051,55.38867461609356,-2.7795221026752728,-3.0137631264165385,-6.396603195039319,-8.268762717119245,39.32265674057683,9.789999008178714,2.8502175970754493,2.6155004501342773,-4.85395600033339,10.084956900601945,-1.1192277750995565,6.350228675368111,-8.429756940460202,57.179329599214554,10.980706373576183,3.734728225233834,3,-1.1250009536743164,-1.3150005340576172,-6.957499980926514,-7.454999923706055,19.779998779296875,3,0.6572337359568339,-1.135472736817198,31.57999992370605,-2.701031279208314,28.18000030517578,1.0859818748351122,26.489999771118164,0.6572337359568339
322,2020-03-20,28.20000076293945,30.229999542236328,26.20000076293945,29.25,16522400.0,-0.0024761122635567068,1.6777415458784162,0.23281588200316589,47.10544751738746,54.02345098853115,-3.2749616473599197,-2.275188754758691,-6.127572766272383,-8.103326081075625,42.03959890388359,4.0299987792968786,2.373038533728071,2.0470006942748995,-4.6242577544883865,8.718259143038182,-1.2886285301067417,5.382629918656541,-7.7541670046386635,46.86521428149683,2.3722178641747718,3.3356292243816412,3,-1.055001258850094,-1.2450008392333949,-7.180000305175778,-7.385000228881832,19.680000305175778,4,0.8329786251155062,1.1975306792002245,28.270000457763672,-1.135472736817198,31.57999992370605,-2.701031279208314,28.18000030517578,0.8329786251155062
323,2020-03-23,26.56999969482422,29.809999465942386,26.25,28.709999084472656,11080800.0,-0.057801454752348214,-1.5611518195290657,2.0380961377070315,47.663877335953075,53.14256066330813,-1.4388405087826825,-0.017595041683314605,-4.326918065779317,-6.386716904040842,45.339881612824904,3.5599994659423864,1.7565450844664383,0.017999649047851562,-5.623816509664572,5.659815807760278,-2.80290843030836,2.838907728404063,-5.54279930516601,14.096009198915471,-29.42516962300152,2.820908079356213,3,0.5749998092651367,0.38500022888183594,-5.529999256134033,-5.754999160766602,19.799999237060554,0,0.8539706017056881,1.6777415458784162,28.20000076293945,1.1975306792002245,28.270000457763672,-1.135472736817198,31.57999992370605,0.8539706017056881
324,2020-03-24,25.81999969482422,27.25,24.36000061035156,27.09000015258789,12550500.0,-0.028227324373891416,2.6352190091864665,0.5934583270943407,47.12168244825948,51.9277153846958,-0.16012926979180264,0.9429958176012434,-3.4353170449451866,-5.552952045338511,45.339203097177474,2.889999389648441,0.8491252174345263,-0.8350003242492683,-6.335647311987444,4.665646663488907,-3.585323818118354,1.9153231696198176,-4.234687339062887,13.7476387129311,-29.073820287560295,2.750323493869087,3,1.3249998092651367,1.135000228881836,-4.744999408721924,-5.004999160766602,20.170001983642578,1,0.9829589995387495,-1.5611518195290657,26.56999969482422,1.6777415458784162,28.20000076293945,1.1975306792002245,28.270000457763672,0.9829589995387495
325,2020-03-25,27.1299991607666,27.979999542236328,24.790000915527344,25.0,9651500.0,0.050735843587363716,-1.5019623272071225,-1.677164088993551,48.52348829195282,51.06728930848543,-1.0262263121986095,-0.5553574191519388,-4.621680174188185,-6.773113738419028,44.57074929344842,3.1899986267089844,0.6651810329394472,0.5764991760253899,-4.803108753395733,5.956107105446513,-2.11330478868517,3.2663031407359497,-5.00889931754627,26.082851497268848,-12.917167671515685,2.6898039647105616,3,0.015000343322753906,-0.17499923706054688,-5.904998779296875,-6.314998626708984,20.80000114440918,2,0.7486177697828018,2.6352190091864665,25.81999969482422,-1.5611518195290657,26.56999969482422,1.6777415458784162,28.20000076293945,0.7486177697828018
326,2020-03-26,27.940000534057614,28.790000915527344,27.559999465942386,27.559999465942386,5570800.0,0.02985629923875477,-5.473673643527683,0.17840432762351993,47.12168244825947,50.29276316376933,-1.0639443613248396,-1.2913777820067658,-5.287701943755579,-7.4814279913079,42.844644528634845,1.6600017547607422,0.7866990636714704,1.2975005149841259,-4.113501596617251,6.708502626585506,-1.4080005408165626,4.003001570784814,-5.30454470287664,60.98808475518018,25.981700906557997,2.70550105580069,3,0.6599988937377965,-0.985000610351559,-6.715000152587887,-7.1249999999999964,22.559999465942386,3,0.8074444894316575,-1.5019623272071225,27.1299991607666,2.6352190091864665,25.81999969482422,-1.5611518195290657,26.56999969482422,0.8074444894316575
327,2020-03-27,30.04999923706055,31.09000015258789,27.95000076293945,28.3700008392334,12408300.0,0.07551892135545746,-1.492064441173016,4.421035988556032,61.162786124439556,51.075280290212774,-2.014024332819897,-3.243169526268705,-7.233971219912252,-9.4590334921112,41.71147472583981,3.149999618530277,0.7921011020438158,3.2014992713928265,-2.405444897068957,8.80844343985461,0.3980271871619365,6.0049713556237165,-6.920761657437364,84.54679069440539,43.51873873775339,2.803472084230891,3,-0.3799991607666051,-3.0949993133544957,-8.864998817443851,-9.234998703002933,19.29000091552734,4,0.5990016791015642,-5.473673643527683,27.940000534057614,-1.5019623272071225,27.1299991607666,2.6352190091864665,25.81999969482422,0.5990016791015642
328,2020-03-30,30.479999542236328,31.690000534057614,28.270000457763672,30.59000015258789,10749900.0,0.014309494711915338,1.9610372667627831,-0.06547661622405905,66.76276466226972,53.1228688927204,-2.0322337680447085,-3.8218634822260995,-7.516692925031073,-9.770998622150639,39.936567082412154,3.4200000762939418,1.0059333246227453,3.601499557495117,-2.079668976790039,9.282668091780273,0.7609152903525391,6.442083824637695,-6.876731484108618,83.49248288655495,37.20900894424736,2.840584267142577,3,-0.8099994659423828,-3.3299999237060547,-9.549999237060547,-9.664999008178711,18.470001220703125,0,0.5708662003674774,-1.492064441173016,30.04999923706055,-5.473673643527683,27.940000534057614,-1.5019623272071225,27.1299991607666,0.5708662003674774
329,2020-03-31,29.95000076293945,30.979999542236328,29.20000076293945,30.60000038146973,6022100.0,-0.01738841165540228,1.5248246521789173,5.909054653904906,63.46643990231523,53.60937775564858,-1.368688840951176,-3.300410555642056,-6.829964842558098,-9.126285314174215,38.06574122444798,1.7799987792968786,1.4238565326959502,2.9695007324218707,-2.8609367427782537,8.799938207621995,0.05428199482181029,5.884719470021931,-5.891663445447396,74.78261061862506,24.949466407563904,2.9152187376000622,3,-0.28000068664550426,-2.295001029968258,-9.32250070571899,-9.135000228881832,23.239997863769528,1,0.5482470033611371,1.9610372667627831,30.479999542236328,-1.492064441173016,30.04999923706055,-5.473673643527683,27.940000534057614,0.5482470033611371
330,2020-04-01,29.670000076293945,30.940000534057614,29.440000534057614,30.04999923706055,7004600.0,-0.009348937546338254,-2.571436032161568,0.5846144365835542,66.37050369679072,55.033185825291945,-1.5512437511625556,-3.002663920629473,-6.403573191378712,-8.719898647946778,36.07958491303913,1.5,1.4876895255054805,2.5805000305175767,-3.3703107221546347,8.531310783189788,-0.394905345818529,5.555905406853682,-5.17479626981212,51.089589943241386,-3.4201213226078053,2.975405376336106,4,-1.644999504089359,-2.015000343322754,-7.440000534057617,-7.555000305175781,29.579999923706055,2,0.5500506087026398,1.5248246521789173,29.95000076293945,1.9610372667627831,30.479999542236328,-1.492064441173016,30.04999923706055,0.5500506087026398
331,2020-04-02,33.200000762939446,33.389999389648445,29.84000015258789,30.60000038146973,15934400.0,0.11897541885973695,1.3825517144709565,-6.8421213779117585,73.761983008754,57.99502310211044,-4.814697945146804,-6.45485020314122,-9.776350751911142,-12.123578484948613,34.282906968862534,3.7199993133544993,1.7614145606512928,5.8510006904601966,-0.6920035940247331,12.39400497494513,2.579498548217728,9.122502832702665,-8.285405127027442,96.5073773038075,35.90997080310923,3.2715021422424666,4,-4.325000762939446,-5.545001029968255,-9.255001068115227,-9.370000839233391,33.700000762939446,3,0.4436746748114284,-2.571436032161568,29.670000076293945,1.5248246521789173,29.95000076293945,1.9610372667627831,30.479999542236328,0.4436746748114284
332,2020-04-03,34.84000015258789,35.65999984741211,32.720001220703125,32.810001373291016,16896200.0,0.04939757084220142,-1.6606333435749079,0.7807686467143389,69.42764185761382,60.41321916007274,-6.049982018159799,-8.09813709013455,-11.220709518431242,-13.626278399151953,32.406201274410506,2.9399986267089844,1.427238788909417,7.229500102996827,-0.06847529144011588,14.52747549743377,3.5805124057783573,10.878487800215296,-9.522788360422915,88.90392743505723,30.04432616337874,3.6489876972184705,4,-4.829999923706055,-7.3550004959106445,-7.885000228881836,-8.0,27.509998321533203,4,0.4494833461201606,1.3825517144709565,33.200000762939446,-2.571436032161568,29.670000076293945,1.5248246521789173,29.95000076293945,0.4494833461201606
333,2020-04-06,34.639999389648445,35.185001373291016,33.330001831054695,34.90999984741211,10841600.0,-0.005740550001822831,3.524369763536285,-0.13300523158796385,66.14999771118167,62.52747641150855,-5.123677686884754,-7.4657566588983855,-10.81207524967073,-13.287310218233362,32.15724683673228,1.854999542236321,1.5285236776774909,6.511999416351326,-1.247804381038307,14.271803213740963,2.6320975176565113,10.391901315046145,-8.702220314168642,84.21051699193966,25.19912170649937,3.879901898694818,4,-4.414999008178718,-7.1549997329711985,-7.68499946594239,-7.799999237060554,30.540000915527337,0,0.4243649255759596,-1.6606333435749079,34.84000015258789,1.3825517144709565,33.200000762939446,-2.571436032161568,29.670000076293945,0.4243649255759596
334,2020-04-07,32.02000045776367,34.029998779296875,30.979999542236328,33.810001373291016,10104300.0,-0.07563507442404038,1.7354305655342297,6.629621780471783,51.144642429180266,62.81871576008938,-1.7117270283779646,-4.3040436013976695,-8.061811255273582,-10.551588829852271,32.70606046594933,3.6599998474121165,1.8447962207457422,3.4080004692077637,-4.032723062073394,10.848724000488922,-0.31236129643281174,7.128362234848343,-5.498888135967931,41.47910303087548,-12.851787192682444,3.720361765640579,4,-0.4100008010864258,-4.535000801086426,-5.065000534057617,-5.180000305175781,32.53999710083008,1,0.5287320444453922,3.524369763536285,34.639999389648445,-1.6606333435749079,34.84000015258789,1.3825517144709565,33.200000762939446,0.5287320444453922
335,2020-04-08,32.419998168945305,32.939998626708984,31.75,32.360000610351555,4119800.0,0.012492120720274613,1.1636368680598144,-0.03351817201505419,62.72225117224189,64.55211228497632,-1.433134676196353,-4.226891904103464,-8.311959729229258,-10.836514742448738,33.28453266564059,1.1899986267089844,2.3082279625444357,3.3674983024597083,-3.86664284527982,10.60163945019924,-0.24957227141005944,6.984568876329476,-5.350552595612584,44.32986514847813,-9.242468590708334,3.617070573869766,4,-0.6149978637695241,-4.934998512268059,-5.464998245239251,-5.579998016357415,34.270004272460945,2,0.6406539676383753,1.7354305655342297,32.02000045776367,3.524369763536285,34.639999389648445,-1.6606333435749079,34.84000015258789,0.6406539676383753
336,2020-04-09,31.86000061035156,32.919998168945305,31.31999969482422,32.549999237060554,4861800.0,-0.0172732137637861,1.2377655956144336,-11.500445066124287,60.89285965679523,64.52212045523807,-0.28900029621024714,-3.0714346851403143,-7.547179905847926,-10.164970557948788,34.075624794633754,1.5999984741210866,2.886897340672377,2.3295006752014125,-4.260713849767736,8.919715200170558,-0.9656065872831583,5.624607937685987,-4.275121780574075,18.80344040024967,-34.145984967105505,3.295107262484573,4,0.10499954223633168,-4.375000953674313,-4.905000686645504,-5.020000457763668,48.13999938964844,3,0.8596986461057763,1.1636368680598144,32.419998168945305,1.7354305655342297,32.02000045776367,3.524369763536285,34.639999389648445,0.8596986461057763
337,2020-04-13,32.900001525878906,32.97999954223633,31.709999084472656,32.0,5603900.0,0.032642840414429886,1.3962327978349744,-1.3043526335284712,69.52499592290874,64.8290350397535,-0.9858906458838774,-3.3706488958327583,-8.380276190899536,-11.10269102375214,35.8706611867949,1.2700004577636719,3.398166580959643,2.7895014762878425,-2.700801978616404,8.279804931192086,0.04434974883572096,5.534653203739964,-4.830615435043345,45.659955947296424,-11.700023782542566,2.745151727452122,4,-0.470001220703125,-5.41500186920166,-5.847501754760742,-6.060001373291016,38.769996643066406,0,1.033434602525955,1.2377655956144336,31.86000061035156,1.1636368680598144,32.419998168945305,1.7354305655342297,32.02000045776367,1.033434602525955
338,2020-04-14,34.65999984741211,34.990001678466804,33.150001525878906,34.0,8126900.0,0.05349538723117697,1.7878716068791332,0.7333319204848896,75.66783810259281,66.18474595089546,-2.3362866088086136,-4.7296814912005125,-9.89317843505195,-12.750413590534574,36.893106894914055,2.0900001525878977,3.993747083609069,4.140999794006348,-1.4302380578548792,9.712237645867571,1.3553808680757342,6.926618719936961,-6.135176931181956,91.77053228792276,27.700308156354026,2.785618925930612,4,-2.109999656677246,-7.175000190734863,-7.054999828338623,-7.819999694824219,38.810001373291016,1,0.7989035992098095,1.3962327978349744,32.900001525878906,1.2377655956144336,31.86000061035156,1.1636368680598144,32.419998168945305,0.7989035992098095
339,2020-04-15,37.25,38.45000076293945,33.720001220703125,34.639999389648445,15683000.0,0.07472591356001623,-1.125843948771581,3.9545472935872503,77.35136207931996,67.40484132673204,-4.226328302231359,-6.962300620531746,-12.196700932184456,-15.21050037237648,37.29599912336731,4.729999542236328,4.076860697445802,6.277499961853028,0.06789824659438182,12.487101677111678,3.172699104223703,9.382300819482353,-8.29706646789893,83.16969729070931,13.703842138973485,3.1048008576293245,4,-3.104999542236328,-8.369999885559082,-9.268750190734863,-10.40999984741211,29.800003051757812,2,0.7497986659107592,1.7878716068791332,34.65999984741211,1.3962327978349744,32.900001525878906,1.2377655956144336,31.86000061035156,0.7497986659107592
340,2020-04-16,40.599998474121094,41.54999923706055,36.61999893188477,38.07400131225586,20670700.0,0.08993284494284826,1.2277459407420273,0.9678147782214479,80.0855587631782,68.1074608550014,-6.551856897785946,-10.120793680336956,-15.231184562675683,-18.422879548932393,38.14218352453912,4.930000305175774,4.093324447006033,9.17649850845337,1.617500659581495,16.735496357325246,5.396999584017436,12.955997432889308,-10.887299563552954,90.71357961437623,19.34192089420121,3.7794989244359374,4,-4.334999084472656,-10.169999122619629,-12.80249834060669,-13.759998321533203,28.400001525878906,3,0.5901477828809534,-1.125843948771581,37.25,1.7878716068791332,34.65999984741211,1.3962327978349744,32.900001525878906,0.5901477828809534
341,2020-04-17,46.849998474121094,49.0,43.38000106811523,48.9900016784668,32286000.0,0.15394089248510245,4.203703082310936,-0.8471914524106166,83.35981756106548,69.65548037760713,-11.91496819867865,-15.713073812752022,-21.06010379345146,-24.4978390182621,38.92161871865591,8.400001525878906,4.464241580540943,14.4974986076355,4.422212418183122,24.57278479708788,9.459855512909307,19.535141702361692,-15.953569530903714,87.56505834567024,17.12218847222296,5.0376430947261905,4,-6.85999870300293,-12.694998741149902,-20.36499834060669,-20.009998321533203,10.860000610351562,4,0.4234792873738158,1.2277459407420273,40.599998474121094,-1.125843948771581,37.25,1.7878716068791332,34.65999984741211,0.4234792873738158
342,2020-04-20,51.68999862670898,54.95000076293945,44.5099983215332,45.0,34102500.0,0.1033084377849316,-1.7222945870603712,-3.1261629015898675,85.83981825586429,71.8432382159052,-15.77203564292406,-19.713766251709117,-25.408619729842272,-29.140701128588,39.9063450041305,10.44000244140625,4.9929120426199916,18.162998867034908,5.094066477491232,31.23193125657858,11.62853267226307,24.697465061806746,-18.62114115667768,85.04586123705734,15.582256905746988,6.534466194771836,4,-8.724998474121087,-14.55999851226806,-25.204998493194573,-24.849998474121087,0.490001678466804,0,0.5476881819583341,4.203703082310936,46.849998474121094,1.2277459407420273,40.599998474121094,-1.125843948771581,37.25,0.5476881819583341
343,2020-04-21,49.2599983215332,56.38000106811523,43.11000061035156,53.0,39642000.0,-0.04701103443094612,1.527618216517054,-0.559043713930719,80.66052906917375,75.12278117590448,-12.34869283054956,-16.334192674472405,-22.613558119041446,-26.514674388892438,40.978053463690024,13.270000457763665,4.992137774342087,14.598498630523679,0.20060907375115988,28.996388187296198,7.399553852137416,21.79744340890994,-13.12778079049476,68.57898148929084,-0.20305490117712566,7.19894477838626,4,-5.409997940063477,-9.959998130798347,-23.45499849319458,-22.419998168945312,6.280002593994141,1,0.4549330209298026,-1.7222945870603712,51.68999862670898,4.203703082310936,46.849998474121094,1.2277459407420273,40.599998474121094,0.4549330209298026
344,2020-04-22,51.20000076293945,51.81999969482422,49.06000137329102,50.61000061035156,11670100.0,0.03938291732661736,2.016394877877434,-0.15775398069600854,82.47360997275916,77.31737659818418,-12.607734078637506,-17.154835406096247,-24.17164702638805,-28.250648435003917,42.8015320228247,2.759998321533196,5.188581669790537,15.269501018524167,-0.27543544144076293,30.8144374784891,7.497032788541702,23.041969248506632,-11.828137865968728,73.78542639082961,2.651178092596197,7.772468229982467,4,-7.350000381469727,-10.829999923706062,-25.39500093460083,-24.360000610351562,10.299999237060547,2,0.43496093995927354,1.527618216517054,49.2599983215332,-1.7222945870603712,51.68999862670898,4.203703082310936,46.849998474121094,0.43496093995927354
345,2020-04-23,47.43999862670898,50.70000076293945,46.88999938964844,49.099998474121094,15152400.0,-0.0734375406289468,-1.7608722393530492,-2.8135583357579406,71.33013636229616,78.4770740099065,-7.256146586697142,-12.43267279258719,-19.991401485752412,-24.307049496473674,44.295396082412886,4.310001373291016,5.483327746186944,10.493998908996574,-5.282125192542637,26.270123010535784,2.6059368582269684,18.38206095976618,-5.346833622355135,32.62997639027309,-33.8367523594815,7.888062050769604,4,-3.394998550415032,-7.069997787475586,-20.95999860763549,-20.599998474121087,14.740001678466804,3,0.41336435482121403,2.016394877877434,51.20000076293945,1.527618216517054,49.2599983215332,-1.7222945870603712,51.68999862670898,0.41336435482121403
346,2020-04-24,50.5,50.5,47.14199829101562,47.1500015258789,11702100.0,0.06450256032613422,1.004778052840987,-2.018071555454439,72.50000027404435,78.80763004892157,-8.262939778988532,-14.457099944282518,-22.511500722401948,-27.163636722618442,45.71208620657165,3.358001708984382,6.507953746069205,12.426000308990481,-3.8567911171562415,28.708791735137204,4.284604595917116,20.567396022063843,-6.120941225444334,55.68951872435611,-7.611101106085243,8.141395713073361,4,-5.73499870300293,-10.129999160766609,-24.019999980926514,-23.65999984741211,9.369998931884773,4,0.36633663366336644,-1.7608722393530492,47.43999862670898,2.016394877877434,51.20000076293945,1.527618216517054,49.2599983215332,0.36633663366336644
347,2020-04-27,48.04999923706055,51.70000076293945,47.29999923706055,51.52999877929688,13744400.0,-0.04851486659286042,1.3036636039269376,-1.0388063066653608,68.09716615864095,77.96644427737137,-3.8419333277379977,-11.161708356245725,-19.540063755576483,-24.512823051526176,46.82141378706838,4.400001525878906,7.3266538285803335,9.075999546051023,-7.328750360690364,25.48074945279241,0.8736245926803292,17.278374499421716,-1.750789695535353,37.22681579727316,-22.46102134633101,8.202374953370693,4,-2.999998092651367,-7.6799983978271555,-20.999999523162842,-21.209999084472656,11.84000015258789,0,0.2010405827428492,1.004778052840987,50.5,-1.7608722393530492,47.43999862670898,2.016394877877434,51.20000076293945,0.2010405827428492
348,2020-04-28,47.88000106811523,50.45000076293945,47.16999816894531,50.4000015258789,13067200.0,-0.0035379432184090565,1.5038197947924858,0.7241381578298302,72.9190770372634,77.47396816158731,-1.7874378932899404,-10.141255332072838,-18.838403182459402,-24.165231886549044,47.86697875549064,3.2800025939941406,8.330257842211488,8.036001300811762,-8.317533401506104,24.38953600312963,-0.1407660503471746,16.2127686519707,8.5,20.081168705556316,-40.1786940040042,8.176767351158935,4,-1.3800010681152273,-7.510000228881836,-20.830001354217522,-21.040000915527337,12.709999084472663,1,0.08980783502789125,1.3036636039269376,48.04999923706055,1.004778052840987,50.5,-1.7608722393530492,47.43999862670898,0.08980783502789125
349,2020-04-29,46.36999893188477,46.95000076293945,45.0099983215332,46.599998474121094,11762000.0,-0.0315372201868227,3.1720297791177012,0.09126964303825162,69.5323433637466,76.30138867276156,1.2876981428419256,-7.734591256892344,-16.800421853940094,-22.484454708731498,48.671604548030764,2.870002746582024,9.175475331917482,5.7049992561340375,-10.199634916524396,21.609633428792467,-2.247317830195179,13.657316342463254,9.825802078247058,20.328850733060346,-40.21330149443733,7.952317086329215,4,3.3750019073486257,-5.999998092651381,-19.319999217987068,-19.489998817443855,11.819999694824205,2,0.1977572179182676,1.5038197947924858,47.88000106811523,1.3036636039269376,48.04999923706055,1.004778052840987,50.5,0.1977572179182676
350,2020-04-30,45.9900016784668,48.36999893188477,45.81999969482422,46.77999877929688,7741900.0,-0.008194894590706658,-3.5132687198495853,3.4347768397659473,69.88460461089824,74.80414278940965,2.807959187379737,-6.397241026975365,-15.886297608908215,-21.924099016515974,49.58106508500904,2.549999237060554,9.834056870013129,4.509001922607425,-10.678916415134289,19.69692026034914,-3.0849572462634285,12.102961091478278,9.758367224121088,14.64877427948435,-49.05913861131978,7.593959168870857,4,3.7549991607666016,-5.405000686645508,-18.940001964569092,-19.04000186920166,13.109996795654297,3,0.3372471788535554,3.1720297791177012,46.36999893188477,1.5038197947924858,47.88000106811523,1.3036636039269376,48.04999923706055,0.3372471788535554
351,2020-05-01,47.93000030517578,50.45000076293945,46.290000915527344,48.709999084472656,21701300.0,0.04218305187880267,-1.0492622408635126,0.9873438503474196,70.62860095167429,73.11400753338854,1.1591686233736382,-7.56498403581125,-17.246363365998683,-23.643483038006487,50.17617095846452,4.459999084472656,10.363084644031005,5.71250057220459,-9.210897663273649,20.63589880768283,-1.749198545534533,13.174199689943713,7.3888337741699175,43.647248401134945,-21.420618196014075,7.46169911773912,5,1.8150005340576172,-5.960000038146973,-20.880000591278076,-20.975000381469727,10.299999237060547,4,0.29730857311221826,-3.5132687198495853,45.9900016784668,3.1720297791177012,46.36999893188477,1.5038197947924858,47.88000106811523,0.29730857311221826
352,2020-05-04,50.5,50.5,48.0,48.04999923706055,10460500.0,0.0536198555906684,1.0408156910127317,-3.1410315348800815,71.26745359647369,72.07033248086631,-1.785107173326665,-9.382676492995074,-19.184615810918803,-25.973129240357856,50.43840260402046,2.5699996948242188,10.625767403447952,7.499500274658203,-7.437367935127703,22.43636848444411,0.031066169765246343,14.96793437955116,4.406480649033199,100.0,36.72730101123693,7.468434104892954,5,-2.085000991821289,-8.334999084472663,-22.722500324249268,-23.545000076293945,9.569999694824219,0,0.18554453330464904,-1.0492622408635126,47.93000030517578,-3.5132687198495853,45.9900016784668,3.1720297791177012,46.36999893188477,0.18554453330464904
353,2020-05-05,49.34000015258789,50.959999084472656,47.22999954223633,50.47999954223633,11160200.0,-0.02297029400816053,2.5523830976090913,-0.4653057284278937,66.88075913005304,70.33779349834342,-0.6845537896306837,-7.446720248035021,-17.404928424691988,-24.578518172690448,50.60450407311191,3.729999542236328,10.169091105997268,5.6045003890991225,-9.044081006458683,20.253081784656928,-1.7197903086797766,12.928791086878022,5.170621203345306,72.77313068638256,11.520847215611028,7.324290697778902,5,-0.9850006103515625,-7.0149993896484375,-21.02750015258789,-22.385000228881836,10.860000610351562,1,0.21382244030064523,1.0408156910127317,50.5,-1.0492622408635126,47.93000030517578,-3.5132687198495853,45.9900016784668,0.21382244030064523
354,2020-05-06,48.95000076293945,49.25,47.52000045776367,48.45000076293945,6692300.0,-0.007904324856958467,2.1454580764188957,-0.43859672605105005,62.709287225317134,69.3799213720124,-0.7233489611050175,-6.032631425511582,-16.553666763112325,-23.950280778556376,51.81119631027303,1.8199996948242188,9.033819615051932,4.3680009841918945,-9.35762853035233,18.09363049873612,-2.4948137730802173,11.230815741464006,5.180595671617745,60.89496964569325,3.2301579556932367,6.862814757272112,5,-0.595001220703125,-6.1599998474121165,-20.540000915527344,-21.9950008392334,13.049999237060547,2,0.23779365083199755,2.5523830976090913,49.34000015258789,1.0408156910127317,50.5,-1.0492622408635126,47.93000030517578,0.23779365083199755
355,2020-05-07,53.18999862670898,55.9900016784668,51.06000137329102,55.77999877929688,30942700.0,0.08661895398742603,2.275741234768167,-5.18000030517581,60.27885882169147,68.02201676619542,-4.539288893366695,-9.103554062652933,-20.447707742137133,-27.921773206360456,53.35370040767824,7.040000915527344,8.255952640821356,7.569498825073232,-5.403996556859596,20.54299420700606,1.0827511341068217,14.056246516039643,-8.180000305175774,71.13399142754999,16.53872396818342,6.486747690966414,5,-2.6899986267089773,-10.279997825622559,-24.52749872207641,-26.234998703002923,13.380001068115241,3,0.09400263450071389,2.1454580764188957,48.95000076293945,2.5523830976090913,49.34000015258789,1.0408156910127317,50.5,0.09400263450071389
356,2020-05-08,59.25,59.88000106811523,52.1500015258789,53.06000137329102,24083200.0,0.11393121883346002,1.0751674498316197,-2.389960718930455,61.790394649809976,67.32126437632532,-10.311991423452646,-13.709232950639922,-25.987487840444174,-33.67801902761578,55.28697668671045,7.729999542236328,7.314674560248463,12.260000228881836,-0.37563318455849526,24.895633642322167,5.94218352216167,18.577816935602,-14.020401611328126,95.01975500298245,42.447275290888896,6.3178167067201665,5,-6.805000305175781,-14.389999389648438,-31.40999984741211,-32.295000076293945,5.089996337890611,4,-0.0025316713228507037,2.275741234768167,53.18999862670898,2.1454580764188957,48.95000076293945,2.5523830976090913,49.34000015258789,-0.0025316713228507037
357,2020-05-11,66.90000152587889,67.66999816894531,59.13999938964844,59.599998474121094,34852000.0,0.12911394980386315,-1.0754251855371983,1.1793222409225275,73.65880093472354,67.40345592048754,-16.77052682176491,-19.691005210521524,-33.01023386238849,-40.97510010846352,57.49531170276841,8.529998779296875,7.3031926822178335,18.210001754760725,4.456828186619262,31.963175322902188,11.333414970689994,25.086588538831457,-21.084387030029283,96.23289288258432,43.79792248288595,6.87658678407073,5,-10.560003280639634,-17.57500267028807,-38.635001659393296,-39.94500160217284,-3.5900001525878693,0,-0.1295964392510328,1.0751674498316197,59.25,2.275741234768167,53.18999862670898,2.1454580764188957,48.95000076293945,-0.1295964392510328
358,2020-05-12,62.349998474121094,68.48999786376953,62.02000045776367,65.98999786376953,25934500.0,-0.06801200221195391,-2.009304322677601,-0.4986298449247835,63.975929826406905,66.78607663856091,-11.121661121926692,-13.660556439925408,-28.000253841448966,-36.09377436871093,59.4068413299465,6.469997406005859,6.897847318563329,12.275498771667479,-1.1006727810582788,25.651670324393237,5.587412995304597,18.96358454803036,-15.22312095788574,70.72007558813563,20.11889276650792,6.688085776362881,5,-5.194999694824219,-12.614999771118164,-33.60249853134155,-35.39499855041504,2.5999984741210938,1,-0.03656774394698992,-1.0754251855371983,66.90000152587889,1.0751674498316197,59.25,2.275741234768167,53.18999862670898,-0.03656774394698992
359,2020-05-13,65.18000030517578,66.97000122070311,60.290000915527344,63.79999923706055,22126000.0,0.04538896391840819,1.6935469357462403,-0.3791212361298003,72.76694091165581,67.10633622753399,-12.295914362440648,-15.06312051025838,-30.264401423690977,-38.57582694728704,60.58288361110024,6.680000305175767,6.916546616039277,13.709000587463379,0.13981377805454542,27.278187396872212,6.924407182758962,20.493593992167796,-16.344073161137693,81.00976348215616,26.97310187578094,6.784593404704417,5,-7.790000915527344,-15.445001602172852,-36.325000286102295,-38.22500038146973,1.1699981689453267,2,-0.07640379746731729,-2.009304322677601,62.349998474121094,-1.0754251855371983,66.90000152587889,1.0751674498316197,59.25,-0.07640379746731729
360,2020-05-14,64.55999755859375,65.38999938964844,61.43999862670898,64.79000091552734,12198200.0,-0.009512162376175914,4.524475412547427,-0.16666897022603447,69.24972058285894,66.95312729766562,-9.794765548758342,-13.234603289453617,-29.06054229624212,-37.62024249624353,61.35714518416504,3.9500007629394602,6.837243911571122,11.890997886657715,-1.8664694774976738,25.648465250813096,5.0122642045800205,18.76973156873541,-14.151744756977145,75.9485851532136,21.207203211674752,6.878733682077691,5,-6.69999885559082,-14.654998779296875,-35.012497901916504,-37.604997634887695,0.19000244140625,3,-0.03965299961900293,1.6935469357462403,65.18000030517578,-2.009304322677601,62.349998474121094,-1.0754251855371983,66.90000152587889,-0.03965299961900293
361,2020-05-15,66.69000244140625,67.66999816894531,63.0099983215332,63.790000915527344,16341900.0,0.03299264193557838,-1.089682884522616,-12.608518260523436,75.74585481075894,67.45072743258619,-10.039582714755241,-14.547913438596503,-30.586665835298803,-39.40557911204977,61.40198161857007,4.659999847412109,7.114874261844989,13.029002571105956,-1.782579100433722,27.840584242645633,5.623211735336113,20.434793406875798,-14.835210034817408,80.74870891855966,22.809035281631182,7.40579083576984,5,-8.83000373840332,-16.785003662109375,-37.045002460479736,-39.735002517700195,-3.7500038146972727,4,-0.0017994113388654087,4.524475412547427,64.55999755859375,1.6935469357462403,65.18000030517578,-2.009304322677601,62.349998474121094,-0.0017994113388654087
362,2020-05-18,80.0,87.0,75.66000366210938,86.13999938964844,80813300.0,0.19958010303400275,1.8854950273046884,-2.117240054826379,82.54964923578115,69.19171522211154,-20.92547912742205,-27.013233327090674,-43.17724867654094,-52.287936560896156,61.30952800045868,20.30999755859375,7.853610436747864,24.923500061035156,6.050772351439434,43.79622777063088,15.487136206237295,34.35986391583302,-26.814391156836706,73.79258614774976,10.607021086602273,9.436363854797861,5,-12.739999771118164,-20.645000457763672,-50.27500009536743,-53.045000076293945,-15.16000366210939,0,-0.19575004577636734,-1.089682884522616,66.69000244140625,4.524475412547427,64.55999755859375,1.6935469357462403,65.18000030517578,-0.19575004577636734
363,2020-05-19,71.66999816894531,79.75,70.31999969482422,78.06999969482422,64932300.0,-0.1041250228881836,-1.0725278871184778,1.0423456290026367,72.52492509683971,70.2823416522807,-10.163680781080075,-17.832531170327876,-34.03828897376272,-43.57519003276801,60.65275417120285,9.680000305175781,8.327924227463896,15.472998237609865,-4.570409293820802,35.51640576904053,5.451294471894528,25.4947020033252,-15.10295021009835,42.60575680825654,-24.926824260204988,10.021703765715335,5,-2.6399974822998047,-11.59499740600586,-41.7124981880188,-44.71499824523926,-9.669998168945312,1,-0.11664569567795369,1.8854950273046884,80.0,-1.089682884522616,66.69000244140625,4.524475412547427,64.55999755859375,-0.11664569567795369
364,2020-05-20,73.47000122070312,74.4800033569336,67.41000366210939,70.01000213623047,53655300.0,0.025115154147412166,1.5802902787929363,-0.5406247280538731,73.86244634133982,71.79162915446386,-9.073971742754154,-18.844757439835732,-34.92887503143842,-44.97985215386377,59.730773328824924,7.0699996948242045,8.719570516057871,16.159501266479495,-5.149480323062875,37.468482856021865,5.505010471708317,26.81399206125068,-13.859658057740859,47.06573531942343,-26.034493247608445,10.654490794771185,5,-3.895000457763672,-13.110000610351562,-43.45250129699707,-46.51500129699707,-12.190002441406243,2,-0.1159657565115173,-1.0725278871184778,71.66999816894531,1.8854950273046884,80.0,-1.089682884522616,66.69000244140625,-0.1159657565115173
365,2020-05-21,67.05000305175781,73.16000366210938,65.30999755859375,73.05000305175781,35318000.0,-0.08738257877061562,1.5241172228028084,-1.734104505092512,65.40444634038698,72.19319045341686,-0.537723879008368,-11.468284853695941,-27.69625277422189,-38.19240261820223,59.41757319263573,8.160003662109375,9.394831456563836,8.759002876281741,-12.442033931901932,29.960039684465407,-1.8415155278100883,19.35952128037357,-4.7006942050917715,16.840368685138028,-57.50752615693999,10.600518404091833,5,6.019996643066406,-5.24000358581543,-35.53750276565552,-38.87000274658203,-4.970001220703125,3,-0.01044003796832571,1.5802902787929363,73.47000122070312,-1.0725278871184778,71.66999816894531,1.8854950273046884,80.0,-0.01044003796832571
366,2020-05-22,69.0,70.5999984741211,67.13999938964844,69.93000030517578,28912700.0,0.029082727210868686,2.048461851290445,0.15500005086263022,65.05533607390478,71.23724991332588,-1.0719673186722787,-12.607645556271137,-28.751980230036033,-39.752374044363464,59.08744733190696,3.5499954223632812,10.521197500099603,9.783999824523924,-11.599315421279485,31.167315070327334,-0.9076577983777838,20.475657447425633,-4.1856220380005595,17.012457473780774,-51.856190928312785,10.691657622901705,5,4.645000457763672,-3.9449996948242188,-35.65250062942505,-39.27000045776367,-4.790000915527344,4,-0.061594202898550776,1.5241172228028084,67.05000305175781,1.5802902787929363,73.47000122070312,-1.0725278871184778,71.66999816894531,-0.061594202898550776
367,2020-05-26,57.709999084472656,66.58999633789061,57.04999923706055,66.40000152587889,40332600.0,-0.16362320167430933,1.1036395692542704,9.344085580449052,55.84742044795743,70.33408220460927,9.808845542471389,-0.5869272372590899,-16.64822479831311,-28.14218204467626,57.934305531880234,11.950000762939453,11.312860047415043,-1.9890010833740206,-22.737327556196874,18.759325389448833,-12.363164319785454,8.385162153037406,29.290000915527344,2.907488216871078,-62.76288406597687,10.374163236411427,5,14.315000534057617,7.345001220703125,-20.63749933242798,-24.2549991607666,3.8800010681152344,1,0.0906255350061771,2.048461851290445,69.0,1.5241172228028084,67.05000305175781,1.5802902787929363,73.47000122070312,0.0906255350061771
368,2020-05-27,52.18000030517578,53.34000015258789,46.13000106811523,51.20000076293945,59514700.0,-0.09582392769063075,3.369697425078755,-0.11277321828666165,52.10533118166734,68.03834779016611,15.359763156231864,5.567165560085101,-10.51926754419641,-22.3156290533585,56.21320448960747,11.579998016357429,11.504340761702444,-7.733999824523927,-28.051294059016314,12.58329440996846,-17.892646941770124,2.4246472927222698,34.22099967956542,21.34038359300859,-43.077865958139334,10.158647117246195,5,14.385000228881836,12.875,-12.132500171661377,-15.75,6.3899993896484375,2,0.2426216166859445,1.1036395692542704,57.709999084472656,2.048461851290445,69.0,1.5241172228028084,67.05000305175781,0.2426216166859445
369,2020-05-28,55.540000915527344,59.11000061035156,53.349998474121094,53.5,32258900.0,0.06439249886355936,-3.923070402237952,2.0816345596163504,51.549519898072205,66.07165882518981,11.721126392507102,3.0876902874738903,-13.283399056704845,-25.351097702120875,55.467939380801326,6.930000305175781,10.559303171275957,-4.832499313354489,-24.25712593802389,14.592127311314911,-14.54481262568919,4.879813998980211,29.25015911254883,34.81316664580322,-27.56772309846442,9.712313312334699,5,11.024999618530273,10.464998245239258,-13.965000629425049,-18.395000457763672,3.6100006103515554,3,0.116312549117489,3.369697425078755,52.18000030517578,1.1036395692542704,57.709999084472656,2.048461851290445,69.0,0.116312549117489
370,2020-05-29,61.5,61.6500015258789,56.56000137329102,57.45000076293945,38070400.0,0.10731002856008987,1.34022872386605,1.9852928526816935,51.48554052131736,63.3760683485852,5.902086880702811,-1.7399699529482504,-18.67559672270763,-30.936477971826697,54.595785774168284,6.110000610351555,10.473686678426262,0.3519998550415053,-17.855219976353936,18.55921968643694,-8.751610060656219,9.455609770739223,21.74375366967773,62.8116083417009,4.370974921175851,9.103609915697717,5,5.065000534057617,4.504999160766602,-19.389999389648438,-24.354999542236328,-0.4099998474121094,4,-0.003577255621188935,-3.923070402237952,55.540000915527344,3.369697425078755,52.18000030517578,1.1036395692542704,57.709999084472656,-0.003577255621188935
371,2020-06-01,62.18000030517578,63.9000015258789,60.5099983215332,62.7599983215332,21257500.0,0.011056915531313605,1.3706279435479098,-0.14320941373272436,46.567771560248694,59.37808194019271,5.045671442050619,-1.367785194957321,-18.661479609597805,-31.22851361174819,53.51054256850794,3.390003204345696,9.776926364198616,0.319500160217288,-16.79211446114627,17.431114781580845,-8.236307150464484,8.875307470899067,19.579203260439442,78.44576220782653,23.76172806038612,8.555807310681779,6,0.7600002288818359,3.8249988555908203,-19.97249984741211,-25.03499984741211,-0.5999984741210938,0,-0.0016082096112947086,1.34022872386605,61.5,-3.923070402237952,55.540000915527344,3.369697425078755,52.18000030517578,-0.0016082096112947086
372,2020-06-02,59.86999893188477,59.95000076293945,55.35499954223633,58.70000076293945,21701100.0,-0.03715023097384462,5.9097667588311555,-2.017245121445919,48.1358995484585,56.66819021259479,4.69351809581763,1.770984852475273,-15.667635393643735,-28.543234836061472,52.115127486841104,6.825000762939453,9.273172573407948,-2.459001159667963,-18.75460097614583,13.836598656809912,-10.606801067906893,5.688798748570974,20.464036533830445,77.3213140676458,23.646815396322637,8.147799908238937,6,0.43500328063964133,6.135000228881829,-17.30249786376954,-22.7249984741211,5.0900001525878835,1,0.07249039969961557,1.3706279435479098,62.18000030517578,1.34022872386605,61.5,-3.923070402237952,55.540000915527344,0.07249039969961557
373,2020-06-03,59.88999938964844,63.36999893188477,57.099998474121094,57.5099983215332,20811500.0,0.00033406477568864723,-2.9187493517996472,2.03419213062586,45.84837517025727,53.555515638030066,3.1590002739930725,2.721417593238087,-14.93691339782503,-28.19073790311598,51.08398535486486,6.270000457763679,8.287284515481517,-2.966500663757323,-18.13583055468237,12.202829227167726,-10.55116560921985,4.618164281705205,19.075874700162785,61.99051207324221,11.28737948223479,7.584664945462525,6,-0.2449970245361328,6.114999771118164,-17.17999839782715,-22.744998931884766,2.720001220703125,2,0.02838538621246478,5.9097667588311555,59.86999893188477,1.3706279435479098,62.18000030517578,1.34022872386605,61.5,0.02838538621246478
374,2020-06-04,60.59000015258789,61.93000030517578,58.52000045776367,61.61000061035156,13504000.0,0.011688107698669459,3.108433928747883,-0.42857142857142855,46.8882292588036,51.4981581845208,0.4915240013152413,3.096950859093468,-14.838400925608738,-28.522204824377553,49.99711902078786,3.4099998474121094,5.34213095019615,-2.8484998703002944,-16.59804550381699,10.901045763216402,-9.723272687058639,4.02627294645805,17.062439016355498,61.263889936746175,13.18596808453912,6.874772816758346,6,-2.2250003814697266,5.414999008178711,-17.15499973297119,-23.44499969482422,11.189998626708984,3,-0.033338842262362944,-2.9187493517996472,59.88999938964844,5.9097667588311555,59.86999893188477,1.3706279435479098,62.18000030517578,-0.033338842262362944
375,2020-06-05,58.18999862670898,59.18999862670898,56.63000106811523,58.4900016784668,14677900.0,-0.039610521865569015,2.011767240218675,0.29412050698052583,43.365591919701984,49.088186611831595,1.6791456108289893,6.209089351429846,-11.693542438300135,-25.78176714023244,47.982388311972294,3.9599990844726634,3.190635789970706,-5.498501396179208,-18.631445190894432,7.634442398536017,-12.064973293536816,1.067970501178408,18.201543018201285,33.177278248730644,-10.323193429098602,6.566471897357613,6,-1.8299999237060618,8.220001220703132,-13.132497787475579,-21.044998168945305,16.850002288818366,4,0.016497730225573326,3.108433928747883,60.59000015258789,-2.9187493517996472,59.88999938964844,5.9097667588311555,59.86999893188477,0.016497730225573326
376,2020-06-08,59.099998474121094,59.38000106811523,56.72000122070313,58.29999923706055,11249300.0,0.015638423593198558,2.9117517537733324,-2.6666369971007966,29.771583387238252,46.190871382862795,-0.8748519403686146,5.5730065138760665,-11.858866469928685,-26.338431587219702,45.52572549880799,2.659999847412095,0.6172372546242428,-4.581001472473147,-17.724784869028497,8.56278192408221,-11.15289317075083,1.9908902258045273,16.08108154771736,46.72488106139493,6.7646755233443585,6.571891698277677,6,-4.0849971771240305,7.465002059936523,-13.93499755859375,-21.954998016357422,21.12000274658203,0,0.03367177207860994,2.011767240218675,58.18999862670898,3.108433928747883,60.59000015258789,-2.9187493517996472,59.88999938964844,0.03367177207860994
377,2020-06-09,58.22999954223633,59.40499877929688,57.72999954223633,58.54999923706055,7600200.0,-0.014720794489795574,-1.5378782186515727,-0.4,34.796381906425125,44.26765479672478,0.08567585166034775,6.071453547734393,-10.306969555413914,-25.120401237524476,42.41035130038664,1.674999237060554,-1.1356635619715334,-5.01750030517578,-18.28557387259781,8.250573262246242,-11.651537088886784,1.616536478535231,15.789037321453193,23.738857288394655,-15.230440459599777,6.634036783711011,6,0.3950004577636719,8.335000991821289,-12.372498989105225,-21.084999084472656,23.579998016357422,1,0.05753052232790212,2.9117517537733324,59.099998474121094,2.011767240218675,58.18999862670898,3.108433928747883,60.59000015258789,0.05753052232790212
378,2020-06-10,60.06999969482422,60.72000122070313,58.599998474121094,58.79999923706055,11074400.0,0.03159883508591266,-1.5389224292511638,-3.9687552154113916,34.85533208303693,42.41274503949863,-0.578237299088677,4.270852373853998,-11.443493819523688,-26.610431889310753,39.13701735375275,2.490001678466804,-3.085568094721218,-3.063500213623044,-16.403030037957308,10.27602961071122,-9.733265125790183,3.606264698544088,12.833475737042335,64.90564380942926,25.84678089110467,6.669764912167132,6,-0.44249916076660156,6.495000839233398,-14.779999732971191,-22.924999237060547,34.779998779296875,2,0.08140501772084696,-1.5378782186515727,58.22999954223633,2.9117517537733324,59.099998474121094,2.011767240218675,58.18999862670898,0.08140501772084696
379,2020-06-11,60.20000076293945,66.68699645996094,58.77000045776367,62.95000076293945,32085200.0,0.0021641596266968044,-1.822458160731334,-2.1653535502203214,40.97496422779019,41.24490322910672,0.024918190000214224,3.9512135639008363,-10.836918167660023,-26.37992736900572,36.523817699974416,7.916996002197266,-3.638406474834639,-2.6844991683959947,-16.04907724690591,10.68007891011392,-9.366788207650956,3.9977898708589663,11.632535694377054,35.49767654978553,-6.108469078701482,6.682289039254957,6,0.8209972381591797,6.364999771118164,-14.860000610351562,-23.05500030517578,22.479999542236328,3,0.04003321954932204,-1.5389224292511638,60.06999969482422,-1.5378782186515727,58.22999954223633,2.9117517537733324,59.099998474121094,0.04003321954932204
380,2020-06-12,62.0,63.63000106811523,60.290000915527344,62.35499954223633,14742900.0,0.029900319173561618,1.2994817006312365,0.12909074263139206,40.7407414882808,40.59745544333251,-1.8960916292426404,2.054950512315216,-11.855211279957047,-27.81040366867643,33.76939748976543,3.430000305175774,-3.38939207114435,-0.7565000534057589,-14.102535283575094,12.589535176763583,-7.429517668490433,5.9165175616789085,8.804435041748462,52.974829951760306,7.9166291150663355,6.67301761508467,6,-0.9790019989013672,4.565000534057617,-16.427499771118164,-24.65999984741211,18.860000610351562,4,0.157741915795111,-1.822458160731334,60.20000076293945,-1.5389224292511638,60.06999969482422,-1.5378782186515727,58.22999954223633,0.157741915795111
381,2020-06-15,66.56999969482422,66.98000335693361,63.42399978637695,65.90000152587889,19339300.0,0.07370967249716487,3.773141558029196,-1.8873212194152622,64.25353939570682,42.38830431524899,-6.456893820782909,-2.660927589417227,-15.688083850996549,-31.99700077467824,30.825414191279283,4.980003356933608,-3.167269941627744,3.8194997787475558,-9.519195306005784,17.158194863500903,-2.849847763629114,10.488847321124226,3.247457987978919,95.5675298051452,43.31130942499122,6.669347542376673,6,-4.764997482299805,-0.0049991607666015625,-19.864999294281006,-28.72499942779541,16.654998779296875,0,0.12723450893093013,1.2994817006312365,62.0,-1.822458160731334,60.20000076293945,-1.5389224292511638,60.06999969482422,0.12723450893093013
382,2020-06-16,64.33999633789061,66.59999847412111,62.599998474121094,66.30999755859375,16537800.0,-0.033498623511440284,2.1372511473997022,-2.94030836502763,71.88623691049686,45.2814000641645,-3.9405292619565486,-1.7542265822385588,-12.784538410569262,-29.384686236486573,26.730258527308372,4.000000000000014,-3.415111186008943,2.3724966049194194,-8.268468885247955,13.013462095086801,-2.947986140164275,7.692979350003107,4.529963080325004,68.4963546446413,11.82017036675333,5.32048274508369,6,-2.5349941253661967,2.2250041961670064,-15.68749618530272,-24.744996070861802,10.990005493164077,1,0.24681389161753153,3.773141558029196,66.56999969482422,1.2994817006312365,62.0,-1.822458160731334,60.20000076293945,0.24681389161753153
383,2020-06-17,63.31000137329102,65.87999725341797,62.58000183105469,63.599998474121094,13616000.0,-0.016008626410085935,-2.771431560912129,0.14720655895155452,65.26522637492104,47.323288632621995,-2.6534254504467043,-1.4573748424363515,-11.072635406451447,-27.96889968479065,23.73783232328063,3.2999954223632812,-3.31156023431933,1.7605014801025476,-7.8860147015854025,11.407017661790498,-3.062756610741424,6.583759570946519,4.650359710920576,55.29840818919032,-3.9721453002318228,4.823258090843975,6,-1.5049991607666087,3.2549991607665945,-10.477502822875984,-19.820002555847175,9.899997711181634,2,0.29221285395687,2.1372511473997022,64.33999633789061,3.773141558029196,66.56999969482422,1.2994817006312365,62.0,0.29221285395687
384,2020-06-18,64.94999694824219,65.40000152587889,62.58000183105469,63.02999877929688,10914400.0,0.02590421006755883,-1.0000054109333218,-6.620749529735343,58.16374206504953,48.967527537660615,-4.034149503739137,-3.9720440269843635,-11.913143264594908,-29.23551730986989,21.24186431201803,2.8199996948242045,-3.122640555802448,3.8264972686767607,-4.2239758562095915,11.876970393563113,-0.1987392937664083,7.851733831119937,2.1371497353255506,69.65611856690586,10.385964623247943,4.025236562443175,6,-3.099994659423814,1.6150035858154297,-11.504998207092285,-21.04999828338623,14.960006713867188,3,0.46035416367618653,-2.771431560912129,63.31000137329102,2.1372511473997022,64.33999633789061,3.773141558029196,66.56999969482422,0.46035416367618653
385,2020-06-19,66.34999847412111,66.44999694824219,64.01000213623047,64.98999786376953,16076700.0,0.02155506684618569,2.128203372588912,0.708334326745037,59.54233057243512,52.27538833601582,-4.643212301589273,-5.720468425886921,-12.493800323457094,-30.244141835495725,19.115487159421278,2.4399948120117188,-2.697334563976611,5.261499023437516,-2.6859124107791104,13.208910457654142,1.2877933063292062,9.235204740545825,-20.21999740600588,85.68171217425535,27.64591105175144,3.973705717108311,6,-3.99499702453614,0.21500205993650923,-12.787499427795424,-22.44999980926515,15.139999389648423,4,0.24611909881842675,-1.0000054109333218,64.94999694824219,-2.771431560912129,63.31000137329102,2.1372511473997022,64.33999633789061,0.24611909881842675
386,2020-06-22,64.75,66.29000091552734,62.11999893188477,65.91999816894531,13586400.0,-0.02411452164155159,3.366485851694434,-0.8602923851944844,61.54210522611827,55.247135371537276,-2.411022444806889,-4.695958872761167,-10.058103239280968,-28.229196376472842,16.734368417490796,4.229999542236335,-2.413596740369229,3.8740005493164062,-3.3797175641133066,11.127718662746112,0.24714149260155693,7.500859606031263,-18.21359901428223,58.705386983195496,2.980640924375571,3.6268590567148533,6,-1.9599990844726491,1.8150005340576172,-10.867501258850098,-20.850001335144043,14.760002136230469,0,0.24880309822936786,2.128203372588912,66.34999847412111,-1.0000054109333218,64.94999694824219,-2.771431560912129,63.31000137329102,0.24880309822936786
387,2020-06-23,62.93999862670898,65.08000183105469,62.7400016784668,64.09999847412111,12361300.0,-0.027953689162795725,-2.000012226642833,0.9914544126661371,56.65067532462778,57.66884017615848,0.153494957711672,-2.6077499955654346,-7.449732802498126,-26.01758601818613,16.20062693673285,2.3400001525878906,-1.6723489366251698,1.8024991989135657,-5.346986100888579,8.95198449871571,-1.77224345098751,5.377241848814634,-16.005325721740718,18.937645969501492,-34.50762621936215,3.5747426499010717,6,-0.06499671936033735,3.62500190734864,-9.057499885559075,-19.03999996185302,14.689998626708991,1,0.3222910754688839,3.366485851694434,64.75,2.128203372588912,66.34999847412111,-1.0000054109333218,64.94999694824219,0.3222910754688839
388,2020-06-24,64.83999633789061,66.15599822998047,63.13999938964844,63.22999954223633,14377100.0,0.030187444433393384,-2.3698365644652917,-1.3879284546856279,58.8064594714785,59.65011742545719,-1.1160916577487612,-3.700382856158697,-8.569561357200698,-27.493184912557666,17.290414235455177,3.2159996032714915,-0.11243196883342677,3.0694971084594584,-2.882147212894168,9.021141429813092,0.09367494778264529,6.045319269136272,-17.515016952056875,62.81752083327788,9.933238606714212,2.9758221606768154,6,-1.204994201660135,-1.8999958038329936,-1.5324964523315288,-11.68499660491942,9.260002136230483,2,0.1617829439486569,-2.000012226642833,62.93999862670898,3.366485851694434,64.75,2.128203372588912,66.34999847412111,0.1617829439486569
389,2020-06-25,62.0,67.0,58.5099983215332,67.0,26905700.0,-0.043800069375250716,2.3960006713867186,-3.1055962431080877,57.75336425563298,61.540408844051875,2.2418392609665005,-0.3706062716225773,-5.049807691021513,-24.23891987101655,17.47429633487484,8.490001678466797,1.0669834922401051,-0.09349918365478516,-5.272440653697188,5.085442286387625,-2.682969918675994,2.4959715513664165,-14.292520262918096,41.10719656650355,-13.68041472568153,2.5894707350212047,6,0.7549991607666016,-1.694997787475586,2.5525007247924805,-8.845000267028809,15.980003356933594,3,0.18080643684633313,-2.3698365644652917,64.83999633789061,-2.000012226642833,62.93999862670898,3.366485851694434,64.75,0.18080643684633313
390,2020-06-26,61.27999877929688,62.290000915527344,59.13999938964844,60.709999084472656,13866300.0,-0.011612922914566393,1.4324298847933734,-0.11399993896484517,54.470880297314956,60.45344672200834,3.1837757862319123,0.3500132924668833,-3.7523974820395836,-23.112454910610758,17.412626070125913,3.1500015258789062,2.1584089774289907,-0.8025003433227482,-5.987680371931198,4.382679685285709,-3.3950903576269766,1.7900896709814802,-12.800818231698251,32.626618493954304,-22.223295956143005,2.5925900143042275,6,1.4750003814697195,-1.6349964141845774,3.6875019073486257,-8.12499904632569,17.180000305175774,4,0.30401444604967165,2.3960006713867186,62.0,-2.3698365644652917,64.83999633789061,-2.000012226642833,62.93999862670898,0.30401444604967165
391,2020-06-29,62.08000183105469,63.0,59.4000015258789,61.81999969482422,8074200.0,0.01305488034748592,2.428572466585051,0.4561443428678451,57.918558781581304,58.90148248546216,1.877306161671342,-0.48260913494791424,-4.15527752451613,-23.48412265624816,17.166683255383642,3.599998474121101,2.9105918621735185,0.0025026321411161234,-5.1824743801259245,5.187479644408157,-2.589985873992404,2.5949911382746365,-12.85998850536,42.04950298862825,-16.044414349325308,2.592488506133521,6,0.6749973297119141,-3.7150020599365234,5.359997749328613,-8.925002098083496,13.720001220703125,0,0.31266100934625385,1.4324298847933734,61.27999877929688,2.3960006713867186,62.0,-2.3698365644652917,64.83999633789061,0.31266100934625385
392,2020-06-30,64.20999908447266,65.15899658203125,61.79999923706055,62.18000030517578,11955200.0,0.03431052175569471,-1.4078826112756397,7.8076234631297865,58.41463603742748,58.140305781296206,-0.3051614075992575,-2.393509919665732,-6.011244741334906,-25.16633581229943,17.735943353426634,3.358997344970703,3.6359682842369523,1.9154998779296903,-3.2436851801361826,7.074684935995563,-0.6640926511032461,4.495092406962627,-14.278786291805758,67.1378049005146,9.49633812344797,2.5795925290329365,6,-1.4549999237060547,-7.644998550415039,5.14000129699707,-11.054999351501465,9.550003051757812,1,0.23828069256985374,2.428572466585051,62.08000183105469,1.4324298847933734,61.27999877929688,2.3960006713867186,62.0,0.23828069256985374
393,2020-07-01,61.59000015258789,63.72999954223633,59.11999893188477,63.0,17916500.0,-0.04080359709144332,2.2125451749378233,-0.6945816232955998,52.56552227578541,57.51828136026686,2.2855470650036622,0.3798542651040435,-3.0636723255059835,-22.162891585878555,17.777433705415127,5.0900001525878835,2.971748951860988,-0.7894990921020479,-5.8366839065649145,4.2576857223608116,-3.3130914993334812,1.7340933151293854,-10.976035871627666,36.277988482222575,-23.166307485985612,2.5235924072314306,7,1.164999008178711,-5.024999618530273,6.949999809265137,-8.4350004196167,12.509998321533203,2,0.26043184057625157,-1.4078826112756397,64.20999908447266,2.428572466585051,62.08000183105469,1.4324298847933734,61.27999877929688,0.26043184057625157
394,2020-07-02,58.56999969482422,61.79999923706055,55.81000137329102,60.0,26544400.0,-0.04903394139116235,1.381709470158895,1.0141847233532546,43.94206724595468,55.7849187684357,4.811335115117906,3.4158968277631985,0.19302115701605516,-18.77966070508927,17.589775278261936,5.989997863769524,2.148036454943991,-3.7084995269775405,-8.982224143986329,1.565225090031241,-6.345361835481938,-1.0716372184731497,-7.300593985102402,29.52187117341677,-29.470899289397224,2.6368623085043916,7,2.835000991821289,1.6049995422363281,7.2400007247924805,-5.414999961853027,13.44000244140625,3,0.26515278914487084,2.2125451749378233,61.59000015258789,-1.4078826112756397,64.20999908447266,2.428572466585051,62.08000183105469,0.26515278914487084
395,2020-07-06,59.1500015258789,60.72999954223633,57.099998474121094,58.54999923706055,9977300.0,0.009902711867453506,-1.0742840638470634,-0.4195819306098663,34.74506457694801,52.80746980741678,3.4672239982842825,3.068844894053285,-0.017453227699611773,-18.95264741389115,17.660754492434314,3.6300010681152344,1.647580147012448,-3.1764978408813533,-8.309126064423076,1.956130382660369,-5.742811952652211,-0.6101837291104957,-7.251372044545953,35.72576601029128,-17.870521756878937,2.566314111770861,7,2.2549991607666087,2.027498245239265,7.13499832153321,-4.540001869201653,9.819999694824212,0,0.31834321801016907,1.381709470158895,58.56999969482422,2.2125451749378233,61.59000015258789,-1.4078826112756397,64.20999908447266,0.31834321801016907
396,2020-07-07,61.09000015258789,61.5,57.43999862670898,58.79999923706055,8904300.0,0.03279794719633644,1.6109328466222197,3.81665363316744,43.23762401542899,51.317130773061365,1.0655059832557114,1.3550504436485937,-1.656410681919077,-20.43285469261813,17.76589480776754,4.060001373291023,1.3080295379958216,-1.3359992980957003,-6.278915787432396,3.6069171912409956,-3.807457542764041,1.1354589465726477,-8.587315850508261,56.4766444030336,4.568272906291277,2.471458244668346,7,0.3150005340576172,0.08749961853027344,5.194999694824219,-5.409999847412109,8.429996490478501,1,0.2843345701178386,-1.0742840638470634,59.1500015258789,1.381709470158895,58.56999969482422,2.2125451749378233,61.59000015258789,0.2843345701178386
397,2020-07-08,61.58000183105469,62.459999084472656,59.45000076293945,60.790000915527344,7590900.0,0.00802098014802577,1.3607872352520547,0.344978427812297,46.31758199124648,49.929477719702255,0.40487840892181026,1.1898974008616534,-1.7544875774530553,-20.45610664243931,17.939482330062486,3.009998321533203,0.7909666068856467,-1.0134977340698228,-5.56963141866683,3.542635950527192,-3.29156457636833,1.2645691082286845,-8.497424901058245,72.85355797666867,20.491065292671628,2.278066842298506,7,-0.1750011444091797,-0.40250205993652344,2.892498016357422,-5.900001525878906,6.25,2,0.2309191425442927,1.6109328466222197,61.09000015258789,-1.0742840638470634,59.1500015258789,1.381709470158895,58.56999969482422,0.2309191425442927
398,2020-07-09,64.95999908447266,65.34999847412111,58.88000106811523,62.09000015258789,20646100.0,0.05488790439940261,2.5452062811903793,3.6329058302027097,50.01982191423749,49.070195237324974,-3.30372868986413,-1.9025124377916285,-4.689723156979454,-23.34424258973126,18.14769176107799,6.469997406005881,0.3935884621840344,2.12199954986572,-2.3885458926967402,6.632544992428173,-0.1332731714155102,4.37727227114695,-11.320725231676072,95.91195484100811,43.8476416660682,2.255272721281228,7,-4.379999160766587,-3.5549983978271484,-1.8049983978271484,-9.279998779296875,4.190002441406236,3,0.13546802918384393,1.3607872352520547,61.58000183105469,1.6109328466222197,61.09000015258789,-1.0742840638470634,59.1500015258789,0.13546802918384393
399,2020-07-10,62.61000061035156,64.93000030517578,62.31999969482422,64.65000152587889,7407500.0,-0.03617608539472428,1.007693955461905,-0.7108019772633275,42.85714493872,47.77978019748109,-0.9589453425206287,0.6717347927370056,-1.864420844584501,-20.509617417021488,17.674380038718827,2.6399993896484375,0.16840536863545452,-0.348498916625978,-4.687826706592034,3.990828873340085,-2.5181628116090025,1.8211649783570536,-8.436297711666839,66.78790468158132,18.192088792160035,2.169663894983031,7,-2.0300006866454936,-1.2049999237060547,0.21500015258789062,-6.930000305175781,7.150001525878906,4,0.1835169741536442,2.5452062811903793,64.95999908447266,1.3607872352520547,61.58000183105469,1.6109328466222197,61.09000015258789,0.1835169741536442
400,2020-07-13,71.77999877929688,77.75,63.79999923706055,63.88999938964844,56617300.0,0.14646219580820774,-2.4572493904520063,-3.8676450238792732,60.414815360698654,48.05714203960524,-9.479786442671497,-8.1456338245371,-10.430508938375688,-29.13690544455696,17.821287672685127,15.139999389648438,-0.06191213155621966,8.33249931335449,2.5004806895309173,14.164517937178061,5.416490001442696,11.248508625266275,-17.093243996559544,70.60560897571348,22.32655838042146,2.916009311911786,7,-4.999998092651367,-4.999998092651367,-9.594999313354492,-16.099998474121094,-4.749999999999986,0,0.0032042819844673165,1.007693955461905,62.61000061035156,2.5452062811903793,64.95999908447266,1.3607872352520547,61.58000183105469,0.0032042819844673165
401,2020-07-14,75.04000091552734,76.9489974975586,70.62000274658203,74.0,38708800.0,0.045416581104355425,1.6056000263841055,0.13181254701892747,67.18750660392503,49.03190543588275,-11.966486927558613,-11.318873838795675,-13.098809694948201,-31.823663482333053,17.608816402040222,6.3289947509765625,0.04213373226413353,11.169001388549802,3.455607269346018,18.882395507753593,7.312304328947903,15.0256984481517,-18.96945141975425,85.63858379507614,32.25807690595997,3.8566970596018955,7,-8.260000228881836,-8.260000228881836,-13.655001640319831,-19.360000610351562,-7.040000915527344,1,-0.0808901868439107,-2.4572493904520063,71.77999877929688,1.007693955461905,62.61000061035156,2.5452062811903793,64.95999908447266,-0.0808901868439107
402,2020-07-15,80.22000122070312,88.37000274658203,78.01000213623047,87.5199966430664,90756100.0,0.06902985397090977,1.302220406239483,-7.01922018853391,69.98441604790185,50.967338077229016,-16.35672490337788,-16.07221574149156,-17.697568411070478,-36.389528714643255,17.91606970955279,13.330001831054688,0.4799382487663877,15.555001449584964,4.921694268842032,26.188308630327896,10.238347859213505,20.87165503995643,-22.848684694676415,72.36350945401972,19.343241814437455,5.316653590371464,7,-8.129999160766602,-8.129999160766602,-19.43000030517578,-24.325000762939453,-12.410003662109375,2,-0.13338325124427053,1.6056000263841055,75.04000091552734,-2.4572493904520063,71.77999877929688,1.007693955461905,62.61000061035156,-0.13338325124427053
403,2020-07-16,81.80999755859375,84.29000091552734,79.5999984741211,80.16000366210938,27277400.0,0.019820447690049203,-2.3862781281846477,-0.22602670289760404,76.60488830507745,54.59654041713155,-16.513450159232747,-17.080923416058198,-18.638467337548896,-37.35565759126028,18.243740240894187,4.69000244140625,0.864717735519406,16.219997978210444,3.1447361764091823,29.295259780011705,9.682367077309806,22.757628879111074,-21.95878613492261,74.81764138393979,19.452272798874887,6.537630900900632,7,-9.074996948242188,-9.719995498657227,-19.21499729156494,-24.52999782562256,-15.360000610351562,3,-0.17088370791756036,1.302220406239483,80.22000122070312,1.6056000263841055,75.04000091552734,-2.4572493904520063,71.77999877929688,-0.17088370791756036
404,2020-07-17,94.8499984741211,95.20999908447266,82.61000061035156,83.3499984741211,103509200.0,0.15939373309708094,1.0621926702878193,6.969722751401039,83.87487668633885,60.05540842928609,-26.670631137471815,-29.266548905755855,-30.85188913967675,-49.772180610763684,18.854172589838818,13.400001525878906,1.4739125283744272,27.764998817443853,9.279675105677157,46.25032252921055,18.522336961560512,37.0076606733272,-32.717283744617085,98.85386624609862,38.9345506656845,9.242661855883348,7,-18.524999618530273,-19.339998245239258,-31.753747940063477,-37.37499809265137,-29.970001220703125,4,-0.2709541102971572,-2.3862781281846477,81.80999755859375,1.302220406239483,80.22000122070312,1.6056000263841055,75.04000091552734,-0.2709541102971572
405,2020-07-20,82.68000030517578,90.8499984741211,78.05000305175781,87.86000061035156,78391300.0,-0.12830783726650008,1.2939068051352134,-0.4504348091457201,66.90742093988595,62.685385865336855,-12.082499745396873,-16.664835038797776,-18.116374745205036,-37.12936541771255,19.039965284732542,16.79999542236328,2.2616625260624517,14.7785005569458,-4.969594812694908,34.526595926586516,4.904452872125447,24.652548241766155,-17.23955714017491,49.04432433774115,-12.592792432105185,9.874047684820358,7,-5.635000228881836,-7.170000076293945,-18.887001037597656,-25.045000076293945,-16.43000030517578,0,-0.1562650958062045,1.0621926702878193,94.8499984741211,-2.3862781281846477,81.80999755859375,1.302220406239483,80.22000122070312,-0.1562650958062045
406,2020-07-21,80.86000061035156,82.43000030517578,79.06999969482422,80.91000366210938,26157900.0,-0.02201257484405561,1.1747602540171649,0.009653098226239519,63.73536005119663,64.62069453866465,-8.005021676029216,-14.309697541986054,-15.935709506942885,-34.79443033024044,19.636435370090375,3.6100006103515625,3.6619050703189657,12.153000831604004,-8.353499929231788,32.6595015924398,1.899750451186108,22.4062512120219,-12.442601853403517,16.56976151040747,-42.538612029918724,10.2532503804179,7,-3.815000534057617,-5.350000381469727,-17.067001342773438,-22.760000228881836,-10.360000610351562,1,-0.17103638049297987,1.2939068051352134,82.68000030517578,1.0621926702878193,94.8499984741211,-2.3862781281846477,81.80999755859375,-0.17103638049297987
407,2020-07-22,83.2249984741211,84.12000274658203,79.11000061035156,79.61000061035156,27274000.0,0.029248056466954386,-1.1711828625369278,-72.29554470552334,67.92312254202282,66.60995016397413,-7.796695088513914,-15.891858096308113,-18.151744348861783,-36.621840291452386,20.310022772919623,5.010002136230469,5.4931304324654775,13.503748703002927,-7.79311860701803,34.800616013023884,2.8553150479924483,24.152182358013405,-12.128339684420581,30.157322953323302,-30.523706953407853,10.648433655010479,7,-4.459999084472656,-7.714998245239258,-19.039997100830078,-25.004998207092285,-15.194999694824205,2,-0.18293780418458427,1.1747602540171649,80.86000061035156,1.2939068051352134,82.68000030517578,1.0621926702878193,94.8499984741211,-0.18293780418458427
408,2020-07-23,75.33000183105469,82.68000030517578,72.19999694824219,82.05000305175781,29288100.0,-0.09486328372263486,1.6265686636314791,-1.8589225980055928,62.84685359057057,68.83102890306864,1.926580645229052,-7.558194335531027,-10.049771300516852,-28.29277728677387,20.398346699020767,11.025001525878906,6.895697811433095,5.084251785278326,-16.22313808982642,26.391641660383073,-5.569443152274047,15.7379467228307,19.87999725341797,13.602801356911398,-48.91208335190129,10.653694937552375,7,4.174997329711914,0.17999839782714844,-11.145000457763672,-16.910001754760742,-7.840003967285156,3,-0.09982748028237576,-1.1711828625369278,83.2249984741211,1.1747602540171649,80.86000061035156,1.2939068051352134,82.68000030517578,-0.09982748028237576
409,2020-07-24,73.20999908447266,73.9000015258789,66.54000091552734,69.05000305175781,27797500.0,-0.02814287395527537,1.6570394924387755,-0.6190469162265385,60.528680449321946,68.84368057958234,6.379153971766144,-4.801480529015805,-7.834392736424078,-25.715173891675214,21.14962063204164,8.790000915527344,8.260396062420938,2.4037490844726506,-18.57761746175217,23.385115630697477,-8.08693418863976,12.89443235758506,21.53979995727539,27.437263837105665,-36.87726252339695,10.490683273112413,7,7.665000915527344,2.3000011444091797,-9.02499771118164,-14.219999313354492,-8.319999694824219,4,-0.09233714275054838,1.6265686636314791,75.33000183105469,-1.1711828625369278,83.2249984741211,1.1747602540171649,80.86000061035156,-0.09233714275054838
410,2020-07-27,79.91000366210938,80.9800033569336,76.16000366210938,80.62999725341797,44710700.0,0.09151761591891261,5.788704243967699,-0.1730755475838088,63.15532282564507,68.39566015977346,1.0657435909445354,-10.576470434873187,-14.339212815611447,-31.907265765185834,22.178272015018035,7.7700042724609375,9.567523828580079,8.172253417968747,-12.682175820127839,29.026682656065333,-2.2549612010795386,18.59946803701704,13.711403454589842,76.05233989773662,10.302452550141567,10.427214619048291,7,0.964996337890625,-4.400003433227539,-15.702502250671387,-20.92000389099121,-16.590003967285156,0,-0.18808666900134463,1.6570394924387755,73.20999908447266,1.6265686636314791,75.33000183105469,-1.1711828625369278,83.2249984741211,-0.18808666900134463
411,2020-07-28,81.48999786376953,83.8499984741211,79.5,81.0,32946900.0,0.019772170307249537,-1.4928373276553697,-0.6805586461942758,63.70834443896153,67.6983188698912,0.5552938351573289,-11.202094933771036,-15.770305495973247,-32.97330616807234,23.230448336445278,4.349998474121094,11.488697495884935,8.781747817993164,-11.986680252400447,29.550175888386775,-1.6024662172036415,19.16596185318997,11.048153004882806,85.03979175834525,19.354506059358442,10.384214035196807,7,-0.6149978637695312,-5.979997634887695,-17.029996871948242,-22.499998092651367,-16.76999664306642,1,-0.1870167905667014,5.788704243967699,79.91000366210938,1.6570394924387755,73.20999908447266,1.6265686636314791,75.33000183105469,-0.1870167905667014
412,2020-07-29,79.51000213623047,82.81999969482422,76.55000305175781,81.9800033569336,24453900.0,-0.024297408018700728,2.021689573268033,-5.040840794083301,60.21483145162276,65.87720144172957,2.7088492805256124,-8.45034367623694,-14.090432594794521,-30.51119990389533,23.819171623889606,6.269996643066406,12.14821195957822,6.036751937866214,-14.539909235088658,26.613413110821092,-4.251578648611229,16.325082524343657,11.988222734296869,74.92780502596904,12.52624713088435,10.28833058647744,7,1.3649978637695312,-4.000001907348633,-14.832501411437988,-20.35000228881836,-14.670005798339858,2,-0.11331910318393601,-1.4928373276553697,81.48999786376953,5.788704243967699,79.91000366210938,1.6570394924387755,73.20999908447266,-0.11331910318393601
413,2020-07-30,77.62999725341797,79.25,76.80000305175781,78.0,13102000.0,-0.02364488532639386,-1.4138006201259044,0.14979860879449447,60.61483976166954,63.292752894544094,4.395835358277935,-5.593848254973963,-12.270042300083063,-28.070176913405717,25.02494097853201,2.7099990844726562,12.266251228184146,3.3547472000122127,-16.509783570372008,23.219277970396426,-6.577518185179898,13.287012585204323,12.869898658909364,64.067001167108,2.128568889729266,9.932265385192107,7,1.06500244140625,-2.119997024536133,-12.909996032714844,-18.46999740600586,-15.029998779296875,3,-0.1236635168591147,2.021689573268033,79.51000213623047,-1.4928373276553697,81.48999786376953,5.788704243967699,79.91000366210938,-0.1236635168591147
414,2020-07-31,74.0999984741211,78.44000244140625,73.60399627685547,78.19999694824219,14210400.0,-0.045472097181369575,1.1117887228453252,11.080994700703137,51.781600326314546,61.61210615970282,5.222066273928164,-0.8861601479997603,-8.899934483141578,-23.96285527830088,26.779831713531394,4.836006164550781,11.712676581688882,-0.9517515182495089,-19.394635178731733,17.491132142232715,-10.173193348490614,8.269690311991596,15.441501638334245,4.8409339341933215,-53.68780867822507,9.22144183024111,7,1.2300033569335938,1.4100017547607422,-10.81249713897705,-14.744998931884766,-19.759998321533203,4,-0.08920378875122459,-1.4138006201259044,77.62999725341797,2.021689573268033,79.51000213623047,-1.4928373276553697,81.48999786376953,-0.08920378875122459
415,2020-08-03,77.9800033569336,77.98999786376953,73.02999877929688,74.9800033569336,13382300.0,0.05236174038745167,2.2847795551693126,-0.7317075893895552,52.236423727755145,60.334446568209316,0.6763840101832841,-3.4605625530583524,-12.691073543428757,-27.257392456723963,28.597680224492493,4.959999084472656,10.820695286770075,1.986753273010251,-14.894537611588149,18.86804415760865,-6.453892169288949,10.427398715309451,10.641436787644622,45.748657275883005,-8.9645978437188,8.4406454422992,8,-2.6500015258789062,-2.470003128051758,-16.450002670288086,-17.90500259399414,-21.080001831054695,0,-0.16786359840700438,1.1117887228453252,74.0999984741211,-1.4138006201259044,77.62999725341797,2.021689573268033,79.51000213623047,-0.16786359840700438
416,2020-08-04,78.45999908447266,78.62000274658203,75.5,78.19200134277344,10126500.0,0.006155369413643141,9.612162810914612,0.08933258056640625,48.558084227877785,58.182775644415436,-0.20099000575314108,-2.7115410789430285,-13.137657483159416,-27.122268557611612,30.388920785986727,3.1200027465820312,7.978536294548391,1.5982490539550724,-13.774574288011252,16.971072395921396,-6.08816261702809,9.284660724938234,9.278183490943519,55.46475788948679,2.86086944182469,7.686411670983163,8,-3.2649993896484375,-2.9499988555908203,-17.259998321533203,-18.099998474121094,-20.899997711181634,1,-0.19296456240520987,2.2847795551693126,77.9800033569336,1.1117887228453252,74.0999984741211,-1.4138006201259044,77.62999725341797,-0.19296456240520987
417,2020-08-05,75.80000305175781,77.48999786376953,73.69000244140625,77.48999786376953,19831900.0,-0.03390257537284702,3.4970498079102166,-6.30600392860193,45.161034305252,56.217684612713356,1.4471968795076577,1.126142310737123,-10.110504011529287,-23.84040868074767,31.98184505368249,4.769996643066406,6.632789526916923,-1.7727470397949219,-15.384062920495268,11.838568840905431,-8.578404980145095,5.032910900555251,11.090252257262804,44.53382200699647,-5.04288364228276,6.805657940350176,8,-0.6050033569335938,-0.29000282287597656,-15.24000358581543,-13.99000358581543,-16.460002899169922,2,-0.14617416075153777,9.612162810914612,78.45999908447266,2.2847795551693126,77.9800033569336,1.1117887228453252,74.0999984741211,-0.14617416075153777
418,2020-08-06,73.76000213623047,76.25,73.12000274658203,75.79000091552734,11691500.0,-0.026912939754558995,1.1220342314476208,1.2011863970638026,29.363992058261715,52.754941458151116,3.6219608771440903,4.067777493002836,-7.541204990605195,-21.266962652703995,33.08416965425215,3.1299972534179688,5.538295922117271,-4.252748107910151,-16.66332234576872,8.157826129948418,-10.458035226839442,1.952539011019141,12.316242997050423,13.059084773568195,-29.033374496251874,6.205287118929286,8,4.679996490478516,1.7499980926513672,-14.10000228881836,-8.705001831054688,-10.090003967285156,3,-0.12093282998914667,3.4970498079102166,75.80000305175781,9.612162810914612,78.45999908447266,2.2847795551693126,77.9800033569336,-0.12093282998914667
419,2020-08-07,74.0999984741211,75.38999938964844,73.01000213623047,74.37999725341797,8771400.0,0.004609494686058646,1.0695600830607763,0.13793051609314633,39.07562486448933,50.07941946246714,3.8235774637715423,4.883076860790339,-7.445358890186213,-21.093105665686934,34.239263984582124,2.3799972534179688,3.8725850285126313,-4.4872516632080135,-14.778485581612614,5.803982255196587,-9.632868622410314,0.6583652959942867,11.194796890449652,19.429522625708202,-20.883715558699365,5.1456169592023,8,4.3300018310546875,1.4100017547607422,-14.439998626708984,-9.044998168945312,-7.220001220703125,4,-0.15519568470728506,1.1220342314476208,73.76000213623047,3.4970498079102166,75.80000305175781,9.612162810914612,78.45999908447266,-0.15519568470728506
420,2020-08-10,72.01000213623047,75.0,71.41000366210938,74.2699966430664,8678300.0,-0.028205079364752472,-1.075147516692098,8.071444141689373,38.80879908385487,47.31280331189975,5.224525647779046,7.36900045983586,-5.126957907343581,-18.55048078875612,33.50570706579625,3.589996337890625,2.9741888771805236,-6.588748168945315,-16.848418616767404,3.6709222788767732,-11.71858339285636,-1.458912945034271,12.534601450378545,8.321755205395814,-33.549270984346435,5.129835223911042,8,5.104999542236328,4.144996643066406,-11.220002174377441,-6.9550018310546875,-3.170005798339858,0,-0.24538260601928596,1.0695600830607763,74.0999984741211,1.1220342314476208,73.76000213623047,3.4970498079102166,75.80000305175781,-0.24538260601928596
421,2020-08-11,68.97000122070311,71.4000015258789,67.0,69.51999664306639,18118700.0,-0.04221637030056191,1.041761591443746,0.24336139787051603,32.276512177154515,44.20854561473661,7.042380569906214,10.467615926627602,-1.9110900102977268,-15.018082363139342,32.47219238173962,5.010002136230469,2.3006481524257794,-9.325249099731465,-20.358164885198548,1.7076666857356173,-14.841706992465006,-3.808791206997924,14.85441825906264,18.779805737683915,-23.55784294241576,5.516457892733542,8,4.154998779296889,7.3549976348877095,-7.678750991821275,-2.9650020599365092,-1.0800018310546733,1,-0.17500361724223212,-1.075147516692098,72.01000213623047,1.0695600830607763,74.0999984741211,1.1220342314476208,73.76000213623047,-0.17500361724223212
422,2020-08-12,69.51999664306639,75.75,68.30000305175781,75.66999816894531,50362100.0,0.007974415146134284,1.361328311559551,11.181914022943888,41.16214268389062,42.04713482831672,5.505209359241988,9.565320525570357,-2.200731818087661,-15.066365466551275,30.51741097410864,7.4499969482421875,0.784250925669113,-8.240253448486342,-19.90008780805502,3.4195809110823348,-14.070170628270688,-2.4103362687019967,13.613046094129828,27.243206952069105,-17.955522453479826,5.82991717978434,8,3.2900047302246236,7.525003433227553,-8.228746414184556,-3.5149974822997905,0.3500061035156392,2,-0.17203676420154435,1.041761591443746,68.97000122070311,-1.075147516692098,72.01000213623047,1.0695600830607763,74.0999984741211,-0.17203676420154435
423,2020-08-13,67.83000183105469,69.18000030517578,67.05000305175781,69.08999633789061,15055900.0,-0.024309477756286113,1.9583245030305598,0.20487710475093787,41.707767194194325,40.92782003585892,6.323910994398389,10.703017696686544,-0.2652981245146435,-12.853365620949418,28.384209631781264,2.4699935913085795,-1.0750212723559969,-9.231248474121088,-21.527658853885242,3.065161905643066,-15.379453664003165,-3.083043284239011,14.639319233274776,9.485735212053571,-36.39162407861167,6.1482051898820735,8,4.979999542236328,9.214998245239258,-6.538751602172852,-1.825002670288086,1.4300003051757812,3,-0.1251658771823858,1.361328311559551,69.51999664306639,1.041761591443746,68.97000122070311,-1.075147516692098,72.01000213623047,-0.1251658771823858
424,2020-08-14,69.15000152587889,70.36000061035156,67.86000061035156,68.05999755859375,12799600.0,0.01946041072078919,-2.3557095091066427,-0.8650862851952755,30.118233170416715,38.47024330726576,4.724773465051513,7.756603585683038,-1.3420265773104916,-13.625399536413404,25.43682629018563,2.529998779296875,-2.541534927877052,-6.626248931884774,-16.155504911608745,2.9030070478391963,-11.390876921746766,-1.8616209420227818,12.682146732498481,24.571446010044482,-16.766529400658605,4.764627989861985,8,3.6599998474121236,9.614997863769545,-8.157501220703104,-3.1450023651122905,-0.43000030517578125,4,-0.07924805836602511,1.9583245030305598,67.83000183105469,1.361328311559551,69.51999664306639,1.041761591443746,68.97000122070311,-0.07924805836602511
425,2020-08-17,69.76000213623047,70.77999877929688,68.37999725341797,69.13999938964844,8749100.0,0.00882141137948178,-1.2429847234353553,0.5688077889535242,27.520114537501613,36.132691119446186,3.1582703569196724,6.460261074024743,-1.6192808993978929,-13.699241143093985,23.285500740217902,2.4000015258789062,-3.980688601076068,-5.370248413085932,-14.678072875165114,3.9375760489932503,-10.024160644125516,-0.7163361820463479,11.460460228432908,31.542881556919646,-4.090838168219491,4.65391223103959,8,2.484996795654297,9.744997024536133,-8.76750183105468,-3.755002975463867,-2.5999984741210795,0,-0.04128447239993338,-2.3557095091066427,69.15000152587889,1.9583245030305598,67.83000183105469,1.361328311559551,69.51999664306639,-0.04128447239993338
426,2020-08-18,67.02999877929689,69.69999694824219,65.23000335693361,68.27999877929689,11329200.0,-0.039134221234717104,1.185817894210617,-2.0161201009044483,26.751101700383558,34.08714305223859,4.57782978783591,8.538820611243537,1.3892698726388772,-10.456443839121647,20.822688446406424,4.529998779296861,-4.502499355309467,-7.4087516784667855,-16.975576785367238,2.158073428433667,-12.192164231917019,-2.625339125016552,13.603245127401053,17.110228105915198,-12.99319141262539,4.783412553450229,8,3.7100028991699077,13.190002441406236,-0.2499980926513814,-1.0249996185302876,-1.8600006103515767,1,0.02700279862085808,-1.2429847234353553,69.76000213623047,-2.3557095091066427,69.15000152587889,1.9583245030305598,67.83000183105469,0.02700279862085808
427,2020-08-19,68.0,69.16999816894531,66.59999847412111,66.73999786376953,8558800.0,0.014471150803641475,-2.33765995709711,-1.008001708984375,31.430769751331013,34.31678501813517,2.665330171094098,6.71394506740242,0.7428775671845642,-10.936495280672688,18.09818383634432,2.5699996948242045,-5.392198255522061,-5.677500534057614,-14.708546423236442,3.353545355121213,-10.19302347864702,-1.1619775894682078,11.709049473712085,49.909890590268056,23.10698071191089,4.515522944589412,8,2.490001678466797,12.220001220703125,-1.2199993133544922,-1.5900001525878906,1.4700012207031108,2,-0.0016176560345817492,1.185817894210617,67.02999877929689,-1.2429847234353553,69.76000213623047,-2.3557095091066427,69.15000152587889,-0.0016176560345817492
428,2020-08-20,67.80999755859375,68.0,66.62999725341797,67.79000091552734,6346700.0,-0.002794153550091938,5.84998760228118,0.015870324733123022,36.077901594608406,33.98370465481507,2.1485038961370293,6.652772513320258,1.2016354139368843,-10.259539726939224,16.565400598401713,1.3700027465820312,-6.116040224818775,-5.49150276184082,-14.852995099202232,3.8699895755205915,-10.17224893052152,-0.8107565931601215,11.030309148111627,46.48642035386659,16.207120767762767,4.680746168680705,8,2.680004119873047,12.410003662109375,4.280004501342773,-0.5599956512451172,2.7400054931640625,3,0.03037907774894477,-2.33765995709711,68.0,1.185817894210617,67.02999877929689,-1.2429847234353553,69.76000213623047,0.03037907774894477
429,2020-08-21,66.44999694824219,68.01999664306639,65.59999847412111,67.5,6935600.0,-0.0200560486553093,1.3157917792217317,-52.50896604349485,21.27549738406975,32.03556002150561,2.580612493481823,7.884611993591363,2.8159382938048623,-8.407088127958701,15.820907992405273,2.419998168945284,-6.483194743076297,-6.513503265380862,-16.364264964550188,3.337258433788463,-11.438884114965518,-1.5881224157962066,11.573691557476877,21.98188464071001,-6.078719721098405,4.925380849584661,8,4.040004730224609,13.770004272460938,5.9625043869018555,0.8000049591064453,4.069999694824219,4,0.04228751417666721,5.84998760228118,67.80999755859375,-2.33765995709711,68.0,1.185817894210617,67.02999877929689,0.04228751417666721
430,2020-08-24,64.87999725341797,67.84999847412111,62.88000106811523,67.15000152587889,13143200.0,-0.02362678355045056,1.7084468041759948,2.1619025474837468,17.911131206187704,30.439406580287077,3.3892785849812412,8.717835183971829,4.569211653049479,-6.3442966438349515,14.51178393012717,4.969997406005881,-5.839207626924349,-7.332002639770508,-17.244485031829683,2.5804797522886673,-12.288243835800102,-2.375761443740913,12.376070143373965,29.325474977640454,4.5358661259397515,4.956241196029589,8,4.435003280639648,11.985002517700195,11.03750228881836,5.790002822875977,5.870002746582031,0,0.05918625354261775,1.3157917792217317,66.44999694824219,5.84998760228118,67.80999755859375,-2.33765995709711,68.0,0.05918625354261775
431,2020-08-25,66.25,66.69599914550781,63.54999923706055,64.31999969482422,7798500.0,0.021115949515701615,1.229625424118307,-0.8502187985238715,25.968783596989667,28.75125557063142,1.7800606662171248,6.479770530887947,3.2548535388547464,-7.264902228359745,12.882799971163722,3.1459999084472656,-5.992097520038527,-5.200000000000003,-14.428942218125059,4.028942218125046,-9.814471109062524,-0.5855288909374821,9.855982090497804,53.57711423173846,29.9926638349776,4.614471109062524,8,0.5799999237060547,7.250001907348633,10.02750015258789,4.420000076293945,3.779998779296889,1,0.013735904333726623,1.7084468041759948,64.87999725341797,1.3157917792217317,66.44999694824219,5.84998760228118,67.80999755859375,0.013735904333726623
432,2020-08-26,70.5,71.63999938964844,66.02999877929689,67.62000274658203,28768100.0,0.0641509433962264,1.1744205130328143,1.4922263202210548,42.61774684708622,28.85236442095274,-2.5885169487920336,1.6023050816843352,-0.8170785133891343,-11.06241526904617,11.636988140411116,5.610000610351548,-5.901482711088633,-0.4994998931884709,-8.915692148225588,7.916692361848646,-4.7075960207070295,3.708596234330088,4.547903608707202,86.98630584384736,59.506400498339005,4.208096127518558,8,-3.239999771118164,3.000001907348633,5.777500152587891,0.1700000762939453,-1.69000244140625,2,-0.07560286285183959,1.229625424118307,66.25,1.7084468041759948,64.87999725341797,1.3157917792217317,66.44999694824219,-0.07560286285183959
433,2020-08-27,68.02999877929689,70.31999969482422,67.01000213623047,69.98000335693361,9262600.0,-0.03503547830784559,1.5171110382659772,-0.6770855685096441,37.463858066154835,29.66854496492364,-0.09740600496060381,3.495435249970953,1.8391652968242767,-8.14650284672446,10.323851090289072,3.4899978637695312,-5.307533632912623,-2.4895011901855355,-10.392862639414886,5.4138602590438225,-6.441181914800211,1.46217953442914,6.044472626162957,58.789939474329586,29.04039536262858,3.9516807246146777,8,-0.7699985504150533,5.335000991821275,9.107501029968248,2.640001296997056,3.9199981689452983,3,0.021167168414597315,1.1744205130328143,70.5,1.229625424118307,66.25,1.7084468041759948,64.87999725341797,0.021167168414597315
434,2020-08-28,67.48999786376953,68.94999694824219,67.15000152587889,68.04000091552734,6368200.0,-0.007937688155474354,-1.9268319914649283,0.2820521849360893,40.02647056050788,31.058140078591002,0.20379124987964303,3.7047871755358415,2.5101038148399795,-7.11736991737169,9.452666442116003,1.7999954223632955,-5.286788844891603,-2.6990020751953097,-10.524374284266443,5.126370133875824,-6.611688179730876,1.213684029340257,5.688915914702747,52.625544280326345,19.33251178134082,3.9126861045355654,8,-0.2299976348876953,5.875001907348633,10.017501831054688,3.180002212524414,3.5500030517578125,4,0.045340128683438286,1.5171110382659772,68.02999877929689,1.1744205130328143,70.5,1.229625424118307,66.25,0.045340128683438286
435,2020-08-31,64.88999938964844,67.19999694824219,62.540000915527344,67.13999938964844,15271800.0,-0.038524204421657604,2.932494205511203,4.090886392009987,40.819078292279286,32.62124858880164,2.280109881288837,5.558837868496866,5.168394193007771,-4.044779351845435,8.61565252544099,4.9499969482421875,-5.236613804325799,-4.644500350952143,-11.894696731153658,2.6056960292493727,-8.2695985410529,-1.019402160851385,7.465001371995271,25.824163386445665,-8.920327350912462,3.625098190100759,8,2.200000762939453,8.305000305175781,13.30250072479248,5.780000686645508,7.480003356933594,0,0.0867621714651472,-1.9268319914649283,67.48999786376953,1.5171110382659772,68.02999877929689,1.1744205130328143,70.5,0.0867621714651472
436,2020-09-01,63.31999969482422,64.5,62.5,63.540000915527344,8183600.0,-0.024194786709686333,-1.1505369287185083,0.0977783203125,36.66093915066869,33.20237852206138,3.6526139810247855,6.257242271614643,6.831224735608032,-1.997577624696163,7.664304021130606,2.3899993896484375,-4.998672125704829,-5.45750007629394,-11.900446347014764,0.9854461944268778,-8.678973211654352,-2.2360269409335274,8.053501082207859,8.971550870702623,-25.61795174743748,3.2214731353604096,9,3.75,9.854999542236328,14.8725004196167,7.350000381469727,9.610000610351562,1,0.11734049812042424,2.932494205511203,64.88999938964844,-1.9268319914649283,67.48999786376953,1.5171110382659772,68.02999877929689,0.11734049812042424
437,2020-09-02,64.72000122070311,64.88999938964844,61.38100051879883,62.84000015258789,9874600.0,0.02210994208190642,2.161263937837525,-8.545411985018662,43.224403145635875,33.99643424995332,1.9427124884399092,4.199926097899905,5.6005868499986065,-2.9239973776818573,7.042014115700589,3.5089988708496094,-4.725126470239928,-3.5034984588623246,-9.274374780282216,2.2673778625575665,-6.388936619572277,-0.618060298152372,5.588679463085114,37.353182790972426,-0.3947674644523147,2.8854381607099455,9,1.790498733520522,7.380498886108413,13.472498893737807,5.9499988555908345,8.27999877929689,2,0.08204569620581492,-1.1505369287185083,63.31999969482422,2.932494205511203,64.88999938964844,-1.9268319914649283,67.48999786376953,0.08204569620581492
438,2020-09-03,64.83999633789061,69.34999847412111,64.30000305175781,65.65000152587889,14307300.0,0.0018540654345524654,-4.343933797557871,-0.43085357861011503,40.09194557209388,36.08715071528933,1.5166051863531038,3.559921544125544,5.593589661899699,-2.5930072154807533,6.339522038594869,5.0499954223632955,-4.196882544008957,-2.9375030517578296,-8.268765851600534,2.3937597480848822,-5.603134451679182,-0.2718716518364772,-3.4589958190917827,43.40565574849485,3.8261036212436466,2.665631399921355,9,1.670503616333022,5.475503921508803,13.352503776550307,5.8300037384033345,10.47000122070314,3,0.061227659545427526,2.161263937837525,64.72000122070311,-1.1505369287185083,63.31999969482422,2.932494205511203,64.88999938964844,0.061227659545427526
439,2020-09-04,62.599998474121094,65.0,59.0099983215332,64.98999786376953,11653300.0,-0.0345465451925161,3.970948196173279,2.95059763207716,34.68776268867897,37.95122088001059,3.5235920810718397,5.158682152687135,8.014441834250363,0.04817402337739907,5.780103867549694,5.990001678466797,-3.9693062973419586,-4.602500915527344,-9.527757959352599,0.322756128297911,-7.065129437439978,-2.1398723936147093,6.750000000000014,34.71953674671254,-5.633843867178804,2.462628521912629,9,2.7250003814697266,6.215002059936523,14.502501487731934,8.070001602172852,15.69000244140625,4,0.14936100162983856,-4.343933797557871,64.83999633789061,2.161263937837525,64.72000122070311,-1.1505369287185083,63.31999969482422,0.14936100162983856
440,2020-09-08,54.34000015258789,58.599998474121094,54.209999084472656,57.75,17706200.0,-0.13194885819283042,-1.3923689465100737,1.4267785432002604,28.052579222263518,38.18275372726323,11.321878780308381,12.676968030258394,16.38625272880745,8.611907201720548,5.739099144605313,8.389999389648438,-4.162121091047197,-11.978999137878418,-19.11595412710551,-4.842044148651333,-15.547476632491964,-8.410521643264872,15.009998321533217,0.8586596654958846,-40.68188463805721,3.5684774946135427,9,8.584999084472656,12.075000762939453,21.08000087738037,16.329999923706055,22.21999740600586,1,0.30732426786981026,3.970948196173279,62.599998474121094,-4.343933797557871,64.83999633789061,2.161263937837525,64.72000122070311,0.30732426786981026
441,2020-09-09,56.9000015258789,57.18999862670898,54.5099983215332,56.02999877929688,9355400.0,0.04711080909279475,2.6965599250739527,-0.25513278167512904,31.80328118996539,36.98114643202759,8.153533435681176,9.661709494242977,13.94432626594105,6.2738158650786815,6.441729362723306,2.8499984741210866,-3.8997306741679836,-8.815497779846204,-16.97640670736198,-0.6545888523304271,-12.895952243604093,-4.735043316088316,11.844396972656277,17.767520144323495,-21.776051436697504,4.080454463757889,9,5.364997863769538,9.514999389648445,18.519999504089363,13.769998550415046,18.68000030517579,2,0.27188050625389115,-1.3923689465100737,54.34000015258789,3.970948196173279,62.599998474121094,-4.343933797557871,64.83999633789061,0.27188050625389115
442,2020-09-10,57.56000137329102,60.31999969482422,56.86999893188477,57.04100036621094,7985300.0,0.011599294019560835,-7.013902980412775,0.5965509983952193,33.45173225084771,36.53535467477124,6.1072008278164205,8.495314623055073,13.343838350318016,5.76453579349883,6.318909978079462,3.450000762939446,-3.3839351986176496,-7.557498168945308,-16.27816854610611,1.1631722082154923,-11.917833357525716,-3.197162980364908,10.603021148681655,22.126832390157404,-15.855326498461594,4.3603351885804,9,4.219997406005859,8.289997100830071,17.792498588562005,13.109998703002923,16.380001068115227,3,0.2670256873728418,2.6965599250739527,56.9000015258789,-1.3923689465100737,54.34000015258789,3.970948196173279,62.599998474121094,0.2670256873728418
443,2020-09-11,59.34000015258789,59.5099983215332,57.45000076293945,58.4900016784668,4821900.0,0.03092423100814634,2.4621958647219104,1.6377588145795898,38.67474068500985,36.385162466382575,3.3133249141688736,6.373422657192151,11.729725570102872,4.185937709300738,6.397984370334366,2.05999755859375,-3.1838558577516665,-5.352999305725092,-14.340192067875137,3.6341934564249527,-9.846595686800114,-0.8594029246500696,8.26490143188478,47.54402810784668,7.226557521059412,4.493596381075023,9,2.4399986267089915,5.8899993896484375,16.012499809265137,11.329999923706055,11.619998931884766,4,0.23019885089798708,-7.013902980412775,57.56000137329102,2.6965599250739527,56.9000015258789,-1.3923689465100737,54.34000015258789,0.23019885089798708
444,2020-09-14,63.66999816894531,63.849998474121094,60.1150016784668,60.1500015258789,8930800.0,0.0729692956727872,-1.0807802817140866,4.141179955300652,48.2284051233795,37.20842100317148,-1.805379535997801,1.69893155619269,7.716707254509146,0.05358746740283493,6.031646177648766,4.509998321533203,-3.6278833171125484,-0.7490011215209904,-9.494958415004902,7.996956171962914,-5.121979768262946,3.6239775252209654,3.3991073155273597,98.13277679904142,54.09403857959137,4.372978646741952,9,-1.8899993896484304,1.3100013732910156,13.305001258850098,7.000001907348633,7.6399993896484375,0,0.18281764919738586,2.4621958647219104,59.34000015258789,-7.013902980412775,57.56000137329102,2.6965599250739527,56.9000015258789,0.18281764919738586
445,2020-09-15,66.87999725341797,68.41000366210939,64.22899627685547,65.02700042724611,9101200.0,0.050416195646104445,-1.4244715396798795,0.5264200549230181,50.87523954482244,38.787787713633016,-5.256152367733378,-1.8318110020596805,4.848825722115848,-2.8780547819823568,5.850387988953724,4.740005493164077,-3.6822498644317605,2.6049982070922795,-5.86105015738967,11.071046571574222,-1.628025975148688,6.838022389333254,-12.669998168945312,88.9927638788375,44.253720706579394,4.233024182240972,9,-5.099998474121087,-1.8999977111816406,10.09000301361084,3.7900028228759766,1.4900054931640625,1,0.17060412874831954,-1.0807802817140866,63.66999816894531,2.4621958647219104,59.34000015258789,-7.013902980412775,57.56000137329102,0.17060412874831954
446,2020-09-16,68.83999633789061,70.04000091552734,66.73000335693361,67.63999938964844,11345200.0,0.02930620761011582,-1.1920593377055255,0.6475979512179028,47.53708577411775,39.26697467235322,-7.097135443791068,-3.846467329817685,3.1982317504723454,-4.594333295759171,6.307054181574581,3.309997558593736,-3.770478247938726,4.474497413635234,-4.152714772617955,13.101709599888416,0.16089132050863952,8.788103506761828,-14.34599716186522,90.88834930224638,49.36616559156329,4.313606093126592,9,-6.714996337890611,-3.8599967956542827,7.795003890991225,5.440002441406264,2.000000000000014,2,0.1121441259643694,-1.4244715396798795,66.87999725341797,-1.0807802817140866,63.66999816894531,2.4621958647219104,59.34000015258789,0.1121441259643694
447,2020-09-17,67.88999938964844,70.9000015258789,64.59999847412111,68.5,13275200.0,-0.013800072614461811,1.3290198843604517,-0.5083351347227404,49.782474433336986,40.343700101380236,-6.314190672899947,-3.0621309370348513,4.437177391727346,-3.364546136808471,6.643788269231626,6.300003051757798,-3.7271650592810204,3.5300004959106417,-5.087590490716309,12.147591482537592,-0.7787949974028265,7.838795989224117,-12.774160144042966,77.62080323055206,36.70144843577022,4.308795493313474,9,-5.334999084472656,-2.9099998474121094,6.835000038146973,7.392499923706055,2.6399993896484375,3,0.11327150553162002,-1.1920593377055255,68.83999633789061,-1.4244715396798795,66.87999725341797,-1.0807802817140866,63.66999816894531,0.11327150553162002
448,2020-09-18,69.87000274658203,70.0,66.09999847412111,68.27999877929689,13206200.0,0.02916487516179722,3.2162213433518896,-2.6065612727317977,53.539568364914864,42.43834517651756,-8.387710253981325,-5.143606236257057,2.6661239511436747,-5.0476907885801126,6.998719885408672,3.900001525878892,-3.376500732308429,5.407003593444827,-3.430644629838582,14.24465181672823,0.9881794818031295,9.825827705086532,-13.807113764160157,90.44970983894797,48.90389297975733,4.418824111641702,9,-7.31500244140625,-6.945003509521484,5.057497978210449,5.412496566772461,0.3699951171875,4,0.05825103098372675,1.3290198843604517,67.88999938964844,-1.1920593377055255,68.83999633789061,-1.4244715396798795,66.87999725341797,0.05825103098372675
449,2020-09-21,69.26000213623047,69.48000335693361,65.45999908447266,68.59999847412111,8223000.0,-0.008730507891405503,6.309058121792042,0.4150956071111485,56.908005343231224,45.64450363440285,-7.524968941391293,-4.545334822712604,3.558053377482409,-4.117254399970776,7.523091497511633,4.410003662109375,-3.322943892585002,4.656502723693848,-4.400769957325636,13.713775404713324,0.12786638318411292,9.18513906420359,-12.306886401201169,75.4160081062968,30.56451561574184,4.528636340509739,9,-6.555002212524414,-6.335002899169922,5.667498588562012,6.022497177124023,1.4099960327148438,0,0.02454514721062795,3.2162213433518896,69.87000274658203,1.3290198843604517,67.88999938964844,-1.1920593377055255,68.83999633789061,0.02454514721062795
450,2020-09-22,68.72000122070311,69.19000244140625,66.66999816894531,67.5,6303600.0,-0.007796721034821874,1.3333333333333333,1.8484764414851989,58.823534544961326,48.646754007180185,-5.2865942529123515,-3.903009330427466,4.083899335181954,-3.2506371851974905,7.634526298404828,2.5900039672851562,-3.2147757431309856,3.9245016098022347,-5.318353377977147,13.167356597581623,-0.696925884087463,8.545929103691925,-10.930072338222836,65.39683731474477,15.345550213612889,4.621427493889693,9,-4.835000991821275,-5.795001983642564,7.067499160766616,6.789999008178725,-2.9800033569335795,1,0.03768911949772136,6.309058121792042,69.26000213623047,3.2162213433518896,69.87000274658203,1.3290198843604517,67.88999938964844,0.03768911949772136
451,2020-09-23,67.16000366210939,68.62000274658203,65.76999664306639,67.86499786376953,6919400.0,-0.022700778970937252,1.5733643330750149,-0.5778635215248719,53.96619551745603,50.92613881458111,-2.367087154479748,-2.3940871164837603,5.506227091803865,-1.4007550104730484,7.6839023903159624,2.9500045776367188,-2.785046024001396,2.3190038681030387,-6.96287607121225,11.60088380741832,-2.3219361015545985,6.959943837760676,-8.583470421025197,40.63498330011126,-10.567199310080724,4.640939969657641,9,-2.9850025177002095,-4.235004425048842,8.714995384216294,8.349996566772447,4.119995117187486,2,0.01801666197876206,1.3333333333333333,68.72000122070311,6.309058121792042,69.26000213623047,3.2162213433518896,69.87000274658203,0.01801666197876206
452,2020-09-24,65.16999816894531,66.76999664306639,63.63999938964844,65.5,5565200.0,-0.029630812755402025,1.1811864659095859,0.46809155348737486,50.50567247752394,52.24068679152712,0.9118037964492771,-0.8683886161838927,7.165607851082541,0.8294707124929914,7.67453395380035,3.5200042724609517,-1.3666774485689217,0.5954984664917049,-8.300291937853302,9.491288870836712,-3.8523967356807987,5.0433936686642085,-5.8540568307734375,24.056582271496058,-26.969712559221133,4.4478952021725044,9,0.33750343322753906,-2.2449989318847656,10.310003280639648,10.340002059936523,2.3000030517577983,3,0.08700319668947243,1.5733643330750149,67.16000366210939,1.3333333333333333,68.72000122070311,6.309058121792042,69.26000213623047,0.08700319668947243
453,2020-09-25,69.47000122070311,69.73000335693361,65.66999816894531,65.88700103759766,9190600.0,0.065981328411435,-1.0214086154863067,-10.857516067878072,59.90199230770584,53.537752034230046,-2.011696525942753,-5.32815622242272,2.526871534309393,-3.184347148189218,7.774100089936631,4.5600051879882955,-0.013714591725076275,4.823501396179182,-4.212257317244195,13.859260109602552,0.3056220394674938,9.34138075289087,-9.459016271268816,95.73067377907797,40.880199751533965,4.517879356711686,9,-2.200000762939439,-6.545001983642564,5.88500022888185,6.039999008178725,-2.3600006103515483,4,0.015258349502919932,1.1811864659095859,65.16999816894531,1.5733643330750149,67.16000366210939,1.3333333333333333,68.72000122070311,0.015258349502919932
454,2020-09-28,70.55000305175781,71.5,69.09999847412111,69.58999633789061,7337400.0,0.015546305053653064,-1.4742252634890887,0.2679337607611132,79.4620127092762,56.714060163613794,-2.249719831044189,-6.500436651318722,0.6933196870919289,-3.9627510433682858,7.996301206938804,2.400001525878892,1.385165232904086,5.750502967834478,-3.5865892361427996,15.08759517181175,1.0819568658458394,10.419049069823117,-9.88567710773684,87.91352577007375,25.149773569006967,4.668546101988635,9,-2.9800033569335938,-7.625003814697266,4.804998397827148,4.959997177124023,-1.470001220703125,0,-0.004394120121594458,-1.0214086154863067,69.47000122070311,1.1811864659095859,65.16999816894531,1.5733643330750149,67.16000366210939,-0.004394120121594458
455,2020-09-29,70.5199966430664,71.33999633789062,69.58499908447266,70.45999908447266,6027600.0,-0.0004253211536985324,1.0647063575409967,0.062497019788602746,77.26178768424464,60.01680482029455,-1.8428784766477122,-6.35272630347697,0.3462262743355211,-3.695959979264842,8.2594132014904,1.7549972534179688,2.573097285620051,5.438996696472174,-4.242697138874803,15.12069053181915,0.5981497787986854,10.279843614145662,-8.988816774567113,87.53176487489152,18.288269994022087,4.840846917673489,9,-2.9499969482421875,-7.594997406005859,4.835004806518555,4.99000358581543,-0.7099990844726562,1,0.0021270778930708722,-1.4742252634890887,70.55000305175781,-1.0214086154863067,69.47000122070311,1.1811864659095859,65.16999816894531,0.0021270778930708722
456,2020-09-30,70.75,75.38999938964844,70.16000366210939,72.51000213623047,15690700.0,0.0032615338610655353,-2.557826501034147,-29.334562563580874,76.8635251293617,63.025810453186196,-1.98187032916411,-6.321667329520011,-0.20730621979930675,-3.7821982810833674,8.78590417273545,5.229995727539048,3.1625633493404592,5.297500038146978,-4.665783855267463,15.26078393156142,0.3158580914397504,10.2791419848542,-8.421314520980651,60.51064349235372,-14.08584822057702,4.981641946707223,9,-1.2350006103515625,-5.950000762939453,2.3400001525878906,4.760000228881836,0.7300033569335938,2,-0.07081275104212681,1.0647063575409967,70.5199966430664,-1.4742252634890887,70.55000305175781,-1.0214086154863067,69.47000122070311,-0.07081275104212681
457,2020-10-01,70.02999877929689,70.19999694824219,68.16000366210939,69.56999969482422,6839000.0,-0.01017669569898394,4.100012397837019,-0.2613627989440318,72.75434422900386,65.16078554919608,-1.0352550592163539,-5.463577840084852,0.09788630212293015,-3.0433079580951556,8.959537100669982,2.589996337890611,3.4239067856258742,4.311998939514169,-5.85011346555477,14.474111344583115,-0.7690572630203008,9.393055142048638,-6.395181909214628,44.855967724211695,-31.7925709089929,5.081056202534472,10,-0.5149993896484517,-5.229999542236342,0.13500213623045454,5.480001449584947,2.4199981689452983,3,0.017849493385533544,-2.557826501034147,70.75,1.0647063575409967,70.5199966430664,-1.4742252634890887,70.55000305175781,0.017849493385533544
458,2020-10-02,68.80999755859375,72.7699966430664,67.25,67.90000152587889,8004900.0,-0.017421122975427084,-3.9954741446271433,1.9782561823096907,62.610388394946206,65.7943836660533,0.02075443590338466,-4.1433352572801425,1.1348681253453776,-1.7386695413766802,9.70984010986574,5.519996643066406,3.6686598502910357,2.8934976577758817,-7.351162309786645,13.138157625338401,-2.2288323260053744,8.015827641557138,-3.999662436554871,19.16459060890821,-52.50399552294036,5.12232998378126,10,0.7050018310546875,-4.009998321533203,1.5700035095214844,6.700002670288086,8.930000305175781,4,-0.01947386114568006,4.100012397837019,70.02999877929689,-2.557826501034147,70.75,1.0647063575409967,70.5199966430664,-0.01947386114568006
459,2020-10-05,71.94999694824219,72.0199966430664,69.05000305175781,69.63999938964844,6518100.0,0.04563289494342215,1.4244875843126996,2.5384699224480842,62.48152287219558,66.20082681352378,-3.014553967750132,-6.90074529770385,-2.087092576769521,-4.820100598331891,10.03781867725867,3.2099990844726562,3.984753078717162,5.565997123718262,-4.89254062379581,16.02453487123234,0.33672824996122586,10.795265997475298,-6.081695399442353,57.73952457808696,-11.252798558068122,5.229268873757039,10,-2.43499755859375,-7.149997711181641,-1.6374969482421875,3.5600032806396484,4.100006103515625,0,-0.06726888871687253,-3.9954741446271433,68.80999755859375,4.100012397837019,70.02999877929689,-2.557826501034147,70.75,-0.06726888871687253
460,2020-10-06,71.04000091552734,73.91999816894531,70.30999755859375,72.0,7285500.0,-0.012647617391414956,-1.983464430397705,-0.4155844584775544,55.711325520935496,66.39473014724372,-1.945441534277478,-4.92814680677688,-1.487316173576673,-3.8463335421166107,9.752500225199094,3.6100006103515625,3.9880431479794964,3.8210010528564453,-5.149543997937798,12.791546103650688,-0.6642714725406762,8.306273578253567,-4.21952958264265,46.560211298628026,-18.85017783832736,4.4852725253971215,10,-1.5250015258789062,-6.240001678466797,-0.7275009155273438,4.469999313354492,11.400001525878906,1,-0.02759007684703252,1.4244875843126996,71.94999694824219,-3.9954741446271433,68.80999755859375,4.100012397837019,70.02999877929689,-0.02759007684703252
461,2020-10-07,72.37000274658203,73.23999786376953,70.95899963378906,71.2300033569336,4190600.0,0.018721872380550453,-1.7122341969663981,-1.187500496705847,61.405290924721186,67.60579886359896,-2.7476276640868207,-5.312105143954838,-3.1694146818266944,-5.138193142623777,9.451762809455849,2.2809982299804688,3.948441505097435,4.377502822875982,-3.4404357943983968,12.195441440150354,0.46853351423879985,8.286472131513165,-4.692578608020966,76.76168144123534,12.363114232721898,3.908969308637187,10,-1.8400039672851562,-7.570003509521484,-2.2275028228759766,3.1399974822998047,15.439994812011719,2,-0.03537384400761523,-1.983464430397705,71.04000091552734,1.4244875843126996,71.94999694824219,-3.9954741446271433,68.80999755859375,-0.03537384400761523
462,2020-10-08,72.93000030517578,73.76000213623047,72.01000213623047,73.5,4023800.0,0.0077379789600766635,2.210997487208562,-0.5,58.39735123740962,67.43861652245494,-2.3368549927131994,-4.913498493219947,-4.0184302217648025,-5.868927595240763,9.81449276870692,1.75,3.9074605842173327,4.169000434875485,-2.222619419372478,10.560620289123449,0.9731905077514966,7.364810361999474,-4.481318641505979,85.1574492422076,23.060523158555867,3.1958099271239817,10,-1.6100006103515625,-8.130001068115234,-2.8075008392333984,2.5799999237060547,16.459999084472656,3,-0.01988203677738476,-1.7122341969663981,72.37000274658203,-1.983464430397705,71.04000091552734,1.4244875843126996,71.94999694824219,-0.01988203677738476
463,2020-10-09,73.0,73.66999816894531,72.38999938964844,73.41999816894531,4774000.0,0.0009598203007172845,1.7826115801170948,0.7368392873873995,60.576907724539396,65.34027152415085,-2.0712834796379553,-4.118828202130672,-4.321985970970104,-5.977984115853175,10.19682510568119,1.279998779296875,4.192417069702685,3.5560001373291072,-1.3415809485942702,8.453581223252485,1.1072095943674185,6.004790680290796,-3.8571865637323413,81.10884822659482,19.841737261692742,2.4487905429616923,10,-1.6800003051757812,-8.200000762939453,-3.694499969482422,2.510000228881836,24.9499969482422,4,-0.0075342883802440586,2.210997487208562,72.93000030517578,-1.7122341969663981,72.37000274658203,-1.983464430397705,71.04000091552734,-0.0075342883802440586
464,2020-10-12,75.30999755859375,75.85099792480469,72.91999816894531,73.61000061035156,7590800.0,0.031643802172517166,1.1071187630607555,-4.0476294277929155,66.94085398956288,64.19350111363066,-4.062258912912625,-5.809953341750656,-6.7297128082607145,-8.342743406160679,11.530556214828556,2.930999755859375,4.868951857392545,5.2839977264404325,0.5105783085090394,10.057417144371826,2.897288017474736,7.670707435406129,-5.5424655269880105,90.23641345505115,28.273414009193516,2.386709708965695,10,-3.7594985961914062,-10.279499053955078,-6.896997451782227,0.20000267028808594,17.840003967285156,0,0.03226663635575289,1.7826115801170948,73.0,2.210997487208562,72.93000030517578,-1.7122341969663981,72.37000274658203,0.03226663635575289
465,2020-10-13,78.29000091552734,81.37000274658203,75.5199966430664,75.93000030517578,13669200.0,0.03956982410755017,-2.6792399414601378,1.388238145245981,76.66503989252318,64.17144719842638,-6.508630827714981,-8.31777581698043,-9.899915801817997,-11.258226807019454,12.466871764290415,6.060005187988281,4.944141408791609,7.69350090026856,1.8875465344620324,13.499455266075088,4.790523717365289,10.596478083171831,-7.792452976737735,70.4158975106827,5.517312387635172,2.9029771829032667,10,-3.979999542236328,-10.5,-11.220001220703125,-2.780000686645508,10.599998474121094,1,-0.02861154473847083,1.1071187630607555,75.30999755859375,1.7826115801170948,73.0,2.210997487208562,72.93000030517578,-0.02861154473847083
466,2020-10-14,76.55999755859375,80.01000213623047,76.32499694824219,80.01000213623047,6634600.0,-0.022097373057898162,1.1362320571252922,-1.46186596838328,77.63219461345172,64.71343057447613,-4.322350485784128,-6.302908232224155,-8.399610440540243,-9.50424425107849,13.200617591322573,3.6850051879882812,4.332475875916941,5.577497482299805,-0.740668987292878,11.895663951892487,2.4184142475034633,8.736580717096146,-4.540305946713204,48.611059034881656,-20.56753187744578,3.159083234796345,10,-2.2499961853027344,-8.619997024536133,-11.889997482299805,-1.8499984741210938,16.209999084472656,2,0.07680257406372504,-2.6792399414601378,78.29000091552734,1.1071187630607555,75.30999755859375,1.7826115801170948,73.0,0.07680257406372504
467,2020-10-15,75.58000183105469,76.48999786376953,73.70999908447266,75.4800033569336,5009100.0,-0.012800362575626223,1.8958463305213047,-0.02898502650381801,67.6691659650628,65.27551697115577,-2.7628369297535897,-4.972184020808058,-7.579683477488516,-8.32545538662086,14.109402174808558,2.8499984741210938,3.857343104563057,4.213001632690435,-2.247126862263329,10.6731301276442,0.9829373852135461,7.443065880167325,-2.2512666603159346,35.523399208344415,-29.045013317799715,3.2300642474768853,10,-0.3699989318847656,-6.460000991821289,-11.240001678466797,-0.8700027465820312,22.029998779296875,3,0.16181523460236202,1.1362320571252922,76.55999755859375,-2.6792399414601378,78.29000091552734,1.1071187630607555,75.30999755859375,0.16181523460236202
468,2020-10-16,73.94000244140625,76.93000030517578,73.66500091552734,76.05999755859375,4693600.0,-0.021698853531577744,-1.445694103931284,-21.20027466239414,59.49579336272822,64.9437692478816,-0.3560638374018339,-3.174389143614988,-6.056344671135264,-6.405882876366036,15.092532109056483,3.2649993896484375,3.3497361525233487,2.369502258300784,-4.148231931624963,8.887236448226531,-0.8893648366620965,5.628369353263665,7.430000305175781,12.071049939551754,-47.49773624664956,3.258867094962876,10,1.8999977111816406,-4.530000686645508,-10.125003814697266,0.7699966430664062,27.089996337890625,4,0.2089531571287888,1.8958463305213047,75.58000183105469,1.1362320571252922,76.55999755859375,-2.6792399414601378,78.29000091552734,0.2089531571287888
469,2020-10-19,70.95999908447266,74.08999633789062,70.5,73.97000122070312,6931300.0,-0.04030299240651358,1.2092337018143917,1.4198155985489722,51.0576980212728,64.42669952569688,2.7588641495186295,-0.06376544758151681,-3.2409958604888516,-3.2144463208846616,15.941834524053784,3.589996337890625,2.97643396414891,-0.6955009460449162,-7.130174961353589,5.739173069263757,-3.9128379536992526,2.52183606160942,10.255903625488287,4.231821234978975,-49.660038408154335,3.217337007654336,10,4.975002288818359,-0.2174968719482422,-7.454999923706055,3.75,27.599998474121108,0,0.38035510445314324,-1.445694103931284,73.94000244140625,1.8958463305213047,75.58000183105469,1.1362320571252922,76.55999755859375,0.38035510445314324
470,2020-10-20,71.30999755859375,73.0999984741211,70.6500015258789,72.06999969482422,5441300.0,0.004932334817316475,-1.355772863488477,0.25249222486673917,51.33842640441775,63.30815902344093,2.7392541944725366,-0.22111578070425253,-3.6875995510687716,-3.4439940525813597,16.83703429689375,2.4499969482421875,3.060915806041706,-0.4750022888183594,-6.763516557995146,5.813511980358427,-3.61925942340676,2.669254845770041,9.477269042968757,8.517322572493272,-42.69751528164973,3.1442571345883947,10,4.625003814697266,1.1950035095214844,-7.929998397827148,3.4000015258789062,37.87000274658203,1,0.3062684716731303,1.2092337018143917,70.95999908447266,-1.445694103931284,73.94000244140625,1.8958463305213047,75.58000183105469,0.3062684716731303
471,2020-10-21,68.37000274658203,71.5780029296875,68.05999755859375,71.56999969482422,4614800.0,-0.04122836786799766,1.187811960296825,4.210510465291372,46.41314471951082,61.97658052145218,5.6459067456029,2.966258665257186,-0.7823614327308803,-0.4102792508290918,17.731356468615537,3.51800537109375,2.8532954257850065,-3.475497055053708,-9.597744943485438,2.6467508333780216,-6.536620999269573,-0.41437311083784323,12.005773190917978,3.494984126219563,-46.519723053314,3.061123944215867,10,6.344997406005859,4.134998321533203,-4.99000358581543,6.339996337890625,58.659996032714844,2,0.30013157552626035,-1.355772863488477,71.30999755859375,1.2092337018143917,70.95999908447266,-1.445694103931284,73.94000244140625,0.30013157552626035
472,2020-10-22,70.83999633789062,72.52999877929688,68.40000152587889,68.50399780273439,5212100.0,0.036126861080637784,-2.2468645597787695,-0.730000238418802,54.161541820620585,61.26376208768342,3.182994505829072,0.9937785594004964,-3.2768574931432397,-2.734354360837756,18.907447243505477,4.159996032714844,2.9533661868766927,-1.2890033721923828,-6.578126022369759,4.000119277984993,-3.9335646972810707,1.355557952896305,8.796832896875003,31.341577434889977,-21.642892962832278,2.6445613250886884,10,3.8750038146972656,1.6650047302246094,-7.287496566772461,3.8700027465820312,81.90000915527344,3,0.30957088423007084,1.187811960296825,68.37000274658203,-1.355772863488477,71.30999755859375,1.2092337018143917,70.95999908447266,0.30957088423007084
473,2020-10-23,70.52999877929688,72.4000015258789,68.80000305175781,72.30000305175781,3735100.0,-0.00437602448643748,2.6548185212151254,-0.7577077835549911,46.706866106846995,59.0155412118261,3.470764295417567,1.46222946056929,-2.9409878707948423,-2.279078898665972,19.83352755094797,3.5999984741210938,2.8105747465883297,-1.652000808715826,-6.849383524738656,3.5453819073070036,-4.250692166727248,0.9466905492955959,8.41222055489844,40.96188591585649,-10.949308160733906,2.5986913580114166,10,4.185001373291016,1.9750022888183594,-6.76249885559082,4.180000305175781,70.47999572753906,4,0.3839501247659691,-2.2468645597787695,70.83999633789062,1.187811960296825,68.37000274658203,-1.355772863488477,71.30999755859375,0.3839501247659691
474,2020-10-26,70.23999786376953,71.31999969482422,68.69999694824219,70.36000061035156,3872800.0,-0.00411173855872049,1.568628990938228,0.06779799825860568,48.08977186857612,55.84051143138753,3.3145106551428682,1.8211880128427822,-2.670505347592183,-1.8551885470541123,20.463567226785713,2.6200027465820312,2.7007540156613317,-1.9265014648437528,-7.146178638802581,3.2931757091150757,-4.536340051823174,0.6833371221356686,8.049288163889685,43.253966451862915,-8.94850928945332,2.6098385869794165,10,3.795001983642578,2.265003204345703,-7.499998092651367,4.470001220703125,72.76000213623047,0,0.4383542404890808,2.6548185212151254,70.52999877929688,-2.2468645597787695,70.83999633789062,1.187811960296825,68.37000274658203,0.4383542404890808
475,2020-10-27,70.66999816894531,71.3499984741211,68.80999755859375,70.44999694824219,3812900.0,0.006121872412492957,2.2151873062474046,-1.8333015449170322,45.75846857688467,52.298986316213416,1.8885426282944309,1.4788215916117338,-3.135094982492248,-2.109118532051127,21.13015257096318,2.5400009155273438,2.5456095338588085,-1.5040012359619084,-6.714139352246832,3.7061368803230152,-4.10907029410437,1.1010678221805534,7.005530550569972,58.3892594539608,8.909459027908603,2.6050690581424627,10,1.8250007629394531,1.8350028991699219,-7.854998588562012,4.040000915527344,86.58999633789062,1,0.3946511972870579,1.568628990938228,70.23999786376953,2.6548185212151254,70.52999877929688,-2.2468645597787695,70.83999633789062,0.3946511972870579
476,2020-10-28,65.73999786376953,69.47000122070311,65.48999786376953,68.94999694824219,6044000.0,-0.06976086646259716,-1.145554899779336,-14.590823970037453,35.272417334642725,48.69934757950007,5.724289739829004,6.339257439536567,1.7903254344550703,2.9555417797991623,20.76395186451582,5.180000305175781,1.8885153124270744,-6.183501434326175,-12.113885403648325,-0.2531174650040242,-9.14869341898725,-3.2183094496650995,11.358598986090456,3.5511359018235766,-39.70484279750756,2.965191984661077,10,5.470001220703125,6.765003204345703,-2.33499813079834,8.970001220703125,86.7800064086914,2,0.6607849688621119,2.2151873062474046,70.66999816894531,1.568628990938228,70.23999786376953,2.6548185212151254,70.52999877929688,0.6607849688621119
477,2020-10-29,71.27999877929688,74.53900146484375,66.23000335693361,68.34999847412111,13776400.0,0.08427138873669682,-1.3177152220986768,-0.9127729410730072,47.121817573657644,47.32446138071445,-0.5473737482483472,0.9462180469926693,-3.7212453248301784,-2.4023257966763225,21.26128031680915,8.799003601074219,0.7878117732047087,-0.706000518798831,-6.578425469632407,5.166424432034745,-3.642212994215626,2.230211956617964,4.889910151675878,63.9849553694509,24.463024593271804,2.9362124754167906,10,-1.2654991149902344,1.2250022888183594,-7.729998588562012,3.4300003051757812,88.24000549316406,3,0.7821268371877761,-1.145554899779336,65.73999786376953,2.2151873062474046,70.66999816894531,1.568628990938228,70.23999786376953,0.7821268371877761
478,2020-10-30,67.47000122070311,71.48999786376953,66.84999847412111,70.80000305175781,7070500.0,-0.053451145115624876,-1.030631051752928,-1.1365192778896107,37.50796856241054,45.81893588528531,2.5125610633767934,4.902007656756439,0.07962133744759115,1.540119648578468,21.33964309586936,4.639999389648423,-0.38024640860381,-4.448998260498058,-10.501801045663157,1.6038045246670407,-7.475399653080615,-1.4225968679155017,7.845514824893385,21.88089920417902,-10.762256496952968,3.0264013925825526,10,2.54449844360353,5.9599990844726705,-3.2537508010864116,7.2399978637695455,102.38999938964845,4,1.2638209979207162,-1.3177152220986768,71.27999877929688,-1.145554899779336,65.73999786376953,2.2151873062474046,70.66999816894531,1.2638209979207162
479,2020-11-02,67.11000061035156,68.59999847412111,66.55000305175781,68.01999664306639,4650300.0,-0.00533571370739927,-1.01970872874191,0.2732719316333256,30.56327293746945,43.510585500068835,2.53565898539442,5.144581601826516,0.46996314600704636,2.0297436503202277,21.3916762223266,2.0499954223632955,-1.2406525388269216,-4.566999053955072,-10.990266519904097,1.8562684119939519,-7.7786327869295775,-1.3553653209805674,7.4290008544921875,17.902553894328417,-9.55105910989985,3.2116337329745117,11,2.904499053955078,6.319999694824219,-2.012500762939453,7.599998474121094,89.47999572753906,0,1.1011770708445718,-1.030631051752928,67.47000122070311,-1.3177152220986768,71.27999877929688,-1.145554899779336,65.73999786376953,1.1011770708445718
480,2020-11-03,69.08000183105469,69.25,66.58999633789061,66.75,4366900.0,0.029354808564839407,-1.0075429979674104,-2.5604527352756636,37.103448856458385,42.47617484861856,0.24145909615265282,3.183429392619928,-1.3955661941191977,0.17339638875340313,21.17155700264246,2.660003662109389,-1.8271417344630834,-2.498997879028323,-9.02221607059488,4.024220312538233,-5.760606974811608,0.7626112167549621,4.735079345703127,39.672920086571544,14.280260597483093,3.2616090957832786,11,0.9344978332519531,4.349998474121094,-3.8325023651123047,5.629997253417969,86.61000061035156,1,1.0700636393978034,-1.01970872874191,67.11000061035156,-1.030631051752928,67.47000122070311,-1.3177152220986768,71.27999877929688,1.0700636393978034
481,2020-11-04,69.80999755859375,71.55000305175781,68.91899871826172,68.97000122070311,5442100.0,0.010567395891568854,-4.585988499230583,0.3605131664254575,39.9652046350653,40.89880405022353,-0.2936754767403471,2.3735015257756658,-2.0546194835348928,-0.510516517453965,21.11358205085219,2.6310043334960938,-2.0249504461953762,-1.6410018920898466,-8.199239547858497,4.9172357636788036,-4.920120719974179,1.6381169357944856,3.3390769531250015,43.0857505943105,18.19074198161432,3.279118827884328,11,0.20450210571289062,3.6200027465820312,-4.562498092651367,4.900001525878906,87.1199951171875,2,1.2526858617183394,-1.0075429979674104,69.08000183105469,-1.01970872874191,67.11000061035156,-1.030631051752928,67.47000122070311,1.2526858617183394
482,2020-11-05,71.4800033569336,71.58999633789062,70.16000366210939,71.08999633789062,4449900.0,0.023922158096885138,3.6885545257838515,0.4642960944595743,45.72619902546253,40.789841041180814,-2.082328069718997,0.6211420636054186,-3.7698257157450143,-2.0886538550591354,20.962568947027385,1.779998779296875,-2.2326061826487944,0.10150375366211506,-6.419846745829901,6.622854253154131,-3.1591714960839,3.36217900340813,1.0563450229492162,97.8175966769704,68.35509576373806,3.260675249746008,11,-1.4655036926269531,1.9499969482421875,-4.322504043579102,1.0499954223632812,83.59000396728516,3,1.1337436640966025,-4.585988499230583,69.80999755859375,-1.0075429979674104,69.08000183105469,-1.01970872874191,67.11000061035156,1.1337436640966025
483,2020-11-06,72.44999694824219,74.16000366210938,70.87000274658203,71.41999816894531,5841000.0,0.013570139140382409,-2.0892177862469645,2.640974979948747,52.78296395201202,41.31130682822925,-3.0746620695829705,-0.41336238228348066,-4.695052561207817,-2.9437597706788097,20.986918944332068,3.2900009155273438,-2.0563117864327296,1.0989974975585994,-5.3981561538516445,7.596151148968843,-2.1495793281465154,4.347574323263714,-6.959999084472656,77.5294799380024,43.021708449886944,3.2485768257051215,11,-2.435497283935547,0.9800033569335938,-5.292497634887695,-3.2849960327148438,74.77000427246094,4,1.2017944926405035,3.6885545257838515,71.4800033569336,-4.585988499230583,69.80999755859375,-1.0075429979674104,69.08000183105469,1.2017944926405035
484,2020-11-09,77.73999786376953,80.25,75.41999816894531,77.75,20266800.0,0.07301588872814557,-1.0774194606922238,-0.009710823383010873,60.13876314242675,42.90911733551171,-8.033741048316557,-5.809853745097527,-9.860484957837471,-8.113131604136228,20.964032632885676,7.8000030517578125,-2.1510447966734034,6.267498397827154,-0.6205104976906739,13.155507293344982,2.82349395006824,9.711502845586068,-12.0765998840332,81.62517230362974,42.019220665451456,3.444004447758911,11,-4.869998931884766,-4.30999755859375,-10.582498550415039,-8.574996948242188,59.290000915527344,0,1.184975627450001,-2.0892177862469645,72.44999694824219,3.6885545257838515,71.4800033569336,-4.585988499230583,69.80999755859375,1.184975627450001
485,2020-11-10,76.05000305175781,80.37999725341797,73.5199966430664,80.0,10499400.0,-0.021739064297033317,1.912956711611603,394.9153318077803,62.606704503073416,45.94626035422622,-6.146731216860417,-4.5284545752328995,-7.979172635620074,-6.333464329750569,19.874361089946024,6.8600006103515625,-2.038407056187694,4.689503479003903,-1.7926420337273612,11.171648991735168,1.448430722638264,7.930576235369543,-9.803140991210938,62.21974735990031,17.300539497749874,3.241072756365635,11,-2.7450027465820312,-2.6200027465820312,-8.89250373840332,-7.0200042724609375,67.94999694824219,1,1.0590399744141918,-1.0774194606922238,77.73999786376953,-2.0892177862469645,72.44999694824219,3.6885545257838515,71.4800033569336,1.0590399744141918
486,2020-11-11,82.44000244140625,83.9800033569336,76.12999725341797,77.05000305175781,18576500.0,0.0840236572416646,-1.1715059958719023,-1.3645578617591272,66.87028738282396,48.140534777466925,-11.084352044215109,-11.020372379950231,-14.049044084964038,-12.570175936164077,18.909674548611584,7.930000305175781,-1.7605902802443154,10.785502624511722,2.9238250042996015,18.647180244723835,6.854663814405669,14.716341434617775,-15.345152269287112,88.85672250699038,40.47596958644615,3.9308388101060574,11,-7.174999237060547,-7.7050018310546875,-15.282503128051758,-13.410003662109375,57.78999328613281,2,0.8885249615568851,1.912956711611603,76.05000305175781,-1.0774194606922238,77.73999786376953,-2.0892177862469645,72.44999694824219,0.8885249615568851
487,2020-11-12,87.80999755859375,87.93000030517578,83.83000183105469,85.18000030517578,21700100.0,0.06513822122948376,1.857139059538462,0.4879401764810794,71.90669928375746,51.9626159687277,-15.492146662541458,-16.260850645905265,-19.075044243497786,-17.725200241514926,18.865553935202765,5.489997863769531,-1.278921870486755,15.543997955322268,4.964073741945526,26.12392216869901,10.254035848633904,20.833960062010632,-19.364335131689458,99.29658403425982,47.91287972534937,5.28996210668837,11,-10.569995880126953,-11.099998474121094,-20.14499855041504,-18.779998779296875,50.490005493164034,3,0.7871540489574116,-1.1715059958719023,82.44000244140625,1.912956711611603,76.05000305175781,-1.0774194606922238,77.73999786376953,0.7871540489574116
488,2020-11-13,89.38999938964844,90.52999877929688,85.22000122070312,86.62000274658203,14121100.0,0.01799341618248418,1.1029712364011584,1.0532317626820686,73.50847915758573,56.734305548740615,-15.238274319054597,-17.522413345117172,-20.28946731883721,-19.109198747051167,18.84822663012712,5.30999755859375,0.050255987176996086,16.35149993896485,3.2914423457130937,29.411557532216605,9.821471142338964,22.881528735590734,-18.995903174917004,93.2980643945935,39.19704431656484,6.530028796625879,11,-10.830001831054688,-11.380001068115234,-21.329999923706055,-20.360000610351562,36.48999786376952,4,0.7347578966666399,1.857139059538462,87.80999755859375,-1.1715059958719023,82.44000244140625,1.912956711611603,76.05000305175781,0.7347578966666399
489,2020-11-16,97.9499969482422,103.1999969482422,93.3000030517578,100.30999755859376,70853100.0,0.0957601254842948,1.4324311151851277,-0.8519868124240847,77.91650323164136,61.269089368205385,-21.19214581716038,-25.25136304856457,-28.304667885810446,-27.3760805035446,20.10518434323776,13.809997558593764,0.9572850555765058,23.561997604370134,6.455373524639953,40.668621684100316,15.008685564505043,32.115309644235225,-25.139592425762913,82.31132093659558,27.56498850464621,8.55331203986509,11,-11.890499114990249,-13.604999542236342,-29.88999748229982,-29.434997558593764,32.38999938964842,0,0.5030117999747943,1.1029712364011584,89.38999938964844,1.857139059538462,87.80999755859375,-1.1715059958719023,82.44000244140625,0.5030117999747943
490,2020-11-17,93.1500015258789,97.8000030517578,91.5999984741211,97.2300033569336,26172000.0,-0.04900454897308126,1.3754801255780582,1.7288138880806905,78.12437374121984,65.508997046667,-14.101703465157698,-19.743537762545685,-22.738134130048337,-22.296408882211892,21.273056811772044,6.349998474121108,2.5491953655776456,17.670001983642578,-1.2965232781117066,36.63652724539686,8.186739352765443,27.153264614519713,-16.08505406379281,62.87404678366196,1.5836294059588951,9.483262630877142,11,-6.470001220703111,-8.805004119873047,-24.8595027923584,-26.420001983642578,30.23999786376953,1,0.47106813241680134,1.4324311151851277,97.9499969482422,1.1029712364011584,89.38999938964844,1.857139059538462,87.80999755859375,0.47106813241680134
491,2020-11-18,88.88999938964844,94.0,88.61000061035156,93.87000274658205,21823500.0,-0.045732711395039094,1.0572525141340414,1.2205885102865919,68.55638293561849,68.04568414779544,-7.655652339285808,-14.616818311302097,-17.82782001981478,-17.791436691309627,22.939601103574272,5.3899993896484375,4.440498806734311,12.384000015258792,-7.173933686597266,31.94193371711485,2.605033164330763,22.16296686618682,-8.166144999500489,26.122864399195844,-33.388056494342436,9.778966850928029,11,-1.8549995422363281,-4.545001983642578,-17.839998245239258,-21.099998474121094,22.51000213623047,2,0.619979761376501,1.3754801255780582,93.1500015258789,1.4324311151851277,97.9499969482422,1.1029712364011584,89.38999938964844,0.619979761376501
492,2020-11-19,92.7699966430664,94.6500015258789,89.51100158691406,90.0,16002000.0,0.04364942378287173,-1.742267285758778,-0.5562238505742708,76.62037598223276,70.69428548448664,-9.161502143317804,-17.675888236037636,-21.020288391006602,-21.4354248938549,24.51657242160897,5.760002136230469,6.22407315367596,15.167497253417963,-5.481465671151184,35.81646017798711,4.843015791133396,25.49197871570253,-8.899482294785258,41.99108574202453,-21.35942509604611,10.324481462284572,11,-4.409999847412109,-8.424999237060547,-21.64499568939209,-24.979995727539062,21.62000274658203,3,0.5115878064227546,1.0572525141340414,88.88999938964844,1.3754801255780582,93.1500015258789,1.4324311151851277,97.9499969482422,0.5115878064227546
493,2020-11-20,97.61000061035156,98.43000030517578,94.81999969482422,95.0,15306300.0,0.05217208302709264,-1.4309758428293997,0.9422396293817429,79.32693168256661,72.82630421116885,-11.239154465048173,-21.484633569612583,-25.159730311123894,-25.967045500217324,26.293027445263697,5.660003662109375,8.150293336485419,18.653501129150385,-3.536667139895073,40.84366939819584,7.558416994627663,29.748585263673107,-11.033358698075872,61.68610184381432,-7.107035359658958,11.095084134522727,11,-9.250003814697266,-13.265003204345703,-25.444998741149902,-29.81999969482422,13.519996643066392,4,0.4168630487344862,-1.742267285758778,92.7699966430664,1.0572525141340414,88.88999938964844,1.3754801255780582,93.1500015258789,0.4168630487344862
494,2020-11-23,101.02999877929688,101.7699966430664,98.62000274658205,100.7699966430664,16359600.0,0.03503737473168944,2.620687084822293,0.09961765342094955,79.88775294056519,74.74642070422348,-12.301693858995975,-23.694478110366106,-27.96457181798027,-29.007421620490476,28.286424081217643,4.159996032714844,10.02950578398034,20.533999252319333,-3.3198439118911125,44.38784241652978,8.60707767021411,32.460920834424556,-12.126087161985879,94.37691423363694,20.995588036491085,11.926921582105225,11,-11.365001678466797,-16.685001373291016,-28.40499782562256,-33.23999786376953,3.44000244140625,0,0.24596653245940003,-1.4309758428293997,97.61000061035156,-1.742267285758778,92.7699966430664,1.0572525141340414,88.88999938964844,0.24596653245940003
495,2020-11-24,98.55999755859376,99.88999938964844,93.54000091552734,98.4000015258789,12515300.0,-0.02444819608578741,3.503545504473477,0.6153643005957294,76.04639126375372,75.76598780210458,-7.043565034433257,-20.05618664805867,-24.998916064611095,-26.177568265196484,29.957667537391085,7.489997863769531,11.731604761867317,16.669498062133798,-8.01223534533949,41.351231469607086,4.328631358397146,29.01036476587045,-7.654633994952405,75.60790233908273,-1.5392843116471937,12.340866703736644,11,-5.044998168945327,-14.215000152587905,-25.22124576568605,-30.76999664306642,13.17000579833983,1,0.32244317741996387,2.620687084822293,101.02999877929688,-1.4309758428293997,97.61000061035156,-1.742267285758778,92.7699966430664,0.32244317741996387
496,2020-11-25,109.18000030517578,109.29000091552734,98.6500015258789,99.02999877929688,25850700.0,0.10775165391282049,1.0520726271081071,63.43908254255314,79.38884181147137,76.59733697185055,-15.054778113922922,-28.727798469565897,-35.0528258918487,-36.40328703595432,32.94503814165216,10.73000335693358,13.177584036962998,25.117500686645513,-1.173059115143758,51.40806048843478,11.972220785750878,38.26278058754015,-16.553388067690307,99.4438514885208,23.88227123251096,13.145279900894632,11,-11.924999237060547,-21.790000915527344,-34.959999084472656,-41.38999938964844,0.0,2,0.13015203374934425,3.503545504473477,98.55999755859376,2.620687084822293,101.02999877929688,-1.4309758428293997,97.61000061035156,0.13015203374934425
497,2020-11-27,127.02999877929688,130.05999755859378,114.86000061035156,115.12000274658205,43438500.0,0.16349146752360744,-1.445695345946697,1.1733984475124029,83.68304692181857,77.72784450120977,-29.900740574688086,-44.46683462318512,-52.08701536846857,-53.75902574479906,35.31794115199208,20.879997253417997,15.335887991315062,40.1799991607666,8.356208585624444,72.00378973590875,24.268103873195514,56.09189444833768,-33.48999786376953,91.70317892164383,15.713449070641019,15.911895287571081,11,-17.694999694824205,-29.25500106811522,-53.41999816894531,-59.23999786376953,-10.769996643066392,4,-0.12304178071019012,1.0520726271081071,109.18000030517578,3.503545504473477,98.55999755859376,2.620687084822293,101.02999877929688,-0.12304178071019012
498,2020-11-30,152.74000549316406,153.8699951171875,141.0500030517578,144.0,73203100.0,0.20239319027732972,1.3309108816124402,0.7338378173390389,86.96767126634042,78.73352983839854,-51.04774628447515,-66.89059855382939,-76.72947153828899,-78.87422135465924,38.08123191758659,26.839996337890625,17.694938773806683,61.62650566101074,19.54152977940427,103.71148154261721,40.5840177202075,82.66899360181398,-54.090003967285156,98.12698535947756,21.90618697295848,21.042487940803237,11,-31.50000762939453,-43.06000900268555,-79.1300048828125,-84.95000457763672,-37.65000915527344,0,-0.25108029805087306,-1.445695345946697,127.02999877929688,1.0520726271081071,109.18000030517578,3.503545504473477,98.55999755859376,-0.25108029805087306
499,2020-12-01,141.00999450683594,178.5,130.33000183105472,177.66000366210938,125130400.0,-0.07679724083061601,1.5134357353418284,-4.193362256344003,79.13526419684548,78.84585100013473,-36.39461303918405,-52.00672879424542,-64.02653802925393,-66.5740472910305,41.252447830344,48.169998168945284,19.303951939091746,46.201494979858396,0.19606869333449595,92.2069212663823,23.19878183659644,69.20420812312035,-31.315994262695312,55.873345224628466,-21.2047998671637,23.002713143261953,12,-7.454994201660156,-19.014995574951172,-67.39999389648438,-73.2199935913086,-28.259994506835938,1,-0.21189985403459788,1.3309108816124402,152.74000549316406,-1.445695345946697,127.02999877929688,1.0520726271081071,109.18000030517578,-0.21189985403459788
500,2020-12-02,143.0,149.8000030517578,128.10000610351562,138.6300048828125,51217300.0,0.014112513798215875,1.4151358346310803,-0.11923585335745318,78.27791739507376,79.92602149562975,-34.16229306946735,-50.778318782708325,-64.98302890030197,-68.12294823840787,44.34738665595076,21.699996948242188,20.98194631427198,44.495500564575195,-4.581513552894705,93.5725146820451,19.956993505840245,69.03400762331015,-19.5447998046875,55.541639726511285,-19.218490396034092,24.538507058734947,12,-8.994499206542969,-21.005001068115234,-69.72999954223633,-75.20999908447266,-25.739997863769517,2,-0.26944055090417396,1.5134357353418284,141.00999450683594,1.3309108816124402,152.74000549316406,-1.445695345946697,127.02999877929688,-0.26944055090417396
501,2020-12-03,157.25999450683594,159.11000061035156,143.00999450683594,143.5,38656500.0,0.099720241306545,-1.1845319000704968,3.1487436799910613,79.94308315913861,80.29521118195262,-42.13505070018003,-61.29340604807092,-77.97220649212412,-81.90649178553606,47.170031457064624,16.110000610351562,22.105420615154515,54.38299522399902,0.7034648519555446,108.06252559604249,27.54323003797728,81.22276041002075,-29.159988403320312,66.62475534746953,-4.82382492941916,26.83976518602174,12,-21.239994049072266,-35.26499557495117,-84.75999450683594,-89.4699935913086,-32.70999145507814,3,-0.28952049307062133,1.4151358346310803,143.0,1.5134357353418284,141.00999450683594,1.3309108816124402,152.74000549316406,-0.28952049307062133
502,2020-12-04,152.52000427246094,157.82000732421875,148.50999450683594,157.58999633789062,27704800.0,-0.030141106447571175,2.3670846957217555,-0.3684588727786865,76.49626554826096,79.98069272258533,-31.32205472625111,-52.882099770932996,-71.92612331145745,-76.79548621443955,50.13674789750766,9.310012817382812,23.72772690782287,45.59100494384765,-10.298678528213514,101.48068841590882,17.646163207817068,73.53584667987823,-24.419998168945312,48.45238318699224,-19.396605370417483,27.944841736030583,12,-16.500003814697266,-30.15500259399414,-80.66250419616699,-84.7300033569336,-28.460006713867173,4,-0.28415947254933716,-1.1845319000704968,157.25999450683594,1.4151358346310803,143.0,1.5134357353418284,141.00999450683594,-0.28415947254933716
503,2020-12-07,159.52000427246094,163.97999572753906,152.97000122070312,155.02999877929688,31409800.0,0.045895618960875684,-1.557489831905222,-0.8856040473474646,76.18440226614482,79.5692093143164,-31.97957753369556,-55.89008916949592,-77.65038410548755,-83.40538730622582,52.77568277453004,11.459991455078125,26.799841952811008,48.23750457763671,-9.864623837893902,106.33963299316733,19.186440369871406,77.28856878540202,-21.339999389648426,62.341273757846615,-3.5263791237028457,29.05106420776531,12,-23.500003814697266,-36.99500274658203,-88.26025390625,-91.7300033569336,-29.800003051757812,0,-0.27118857182540046,2.3670846957217555,152.52000427246094,-1.1845319000704968,157.25999450683594,1.4151358346310803,143.0,-0.27118857182540046
504,2020-12-08,169.86000061035156,170.50999450683594,164.3000030517578,165.75,27738700.0,0.06481943368199672,1.295750375829575,0.9153664993526067,81.1550621193553,80.13683940938324,-35.23456292162331,-62.16190274571815,-86.60300361155035,-93.49940943442084,54.591218517670285,10.989990234375,29.78507963883621,53.97150077819825,-7.445523673866376,115.38852523026289,23.262988552165922,84.68001300423057,-23.615996704101548,98.46735658047602,30.89001503821244,30.70851222603232,12,-31.28499984741211,-47.334999084472656,-98.13775062561035,-102.06999969482422,-40.21000671386719,1,-0.32244203506215674,-1.557489831905222,159.52000427246094,2.3670846957217555,152.52000427246094,-1.1845319000704968,157.25999450683594,-0.32244203506215674
505,2020-12-09,156.58999633789062,170.8000030517578,147.1999969482422,170.1999969482422,40951700.0,-0.07812318512173744,2.187033852639995,-3.3114351798569164,75.62064472882909,79.71815084464521,-14.379504051919582,-44.84805262954285,-72.07024906722127,-79.86377803026974,56.40159588510332,23.600006103515625,32.17730025464144,36.67449684143067,-24.30421075521994,97.65320443808127,6.18514304310537,67.16385063975596,21.910003662109375,48.866490303890856,-22.96502547813671,30.4893537983253,12,-9.909996032714844,-34.04499816894531,-84.86774635314941,-88.79999542236328,-31.579994201660142,2,-0.2799667754209054,1.295750375829575,169.86000061035156,-1.557489831905222,159.52000427246094,2.3670846957217555,152.52000427246094,-0.2799667754209054
506,2020-12-10,155.69000244140625,159.5,148.00999450683594,151.1300048828125,22060000.0,-0.00574745461097248,-1.127775187555631,-0.3350475645919872,74.36115935360824,78.68238555928852,-6.915495440873315,-40.24222019009352,-69.89934256150318,-78.57061829804121,57.782981115820974,11.490005493164062,34.582701930844195,32.11200294494628,-28.184697256612736,92.4087031465053,1.9636528441667735,62.26035304572579,22.183997497558607,35.97459024342935,-37.99440124420069,30.148350100779506,12,-2.3899993896484375,-31.98050308227539,-83.96775245666504,-87.9000015258789,-30.550003051757812,3,-0.24683666068820864,2.187033852639995,156.58999633789062,1.295750375829575,169.86000061035156,-1.557489831905222,159.52000427246094,-0.24683666068820864
507,2020-12-11,156.92999267578125,163.75,155.88999938964844,159.6999969482422,22069900.0,0.007964482079327206,-2.2412434835409267,-0.607457402524394,73.62593406000373,77.19997031414,-3.875713519527551,-37.9859665890522,-69.80459658437746,-79.44400298935265,58.79015261557801,8.05999755859375,37.82289762920905,29.895993423461917,-29.6879395262512,89.47992637317503,0.10402694860536599,59.68795989831847,20.330527203369144,41.22878479293958,-32.8772635954859,29.791966474856558,12,-3.6299896240234375,-32.59999084472656,-85.20774269104004,-89.1399917602539,-23.949996948242188,4,-0.20633397779429452,-1.127775187555631,155.69000244140625,2.187033852639995,156.58999633789062,1.295750375829575,169.86000061035156,-0.20633397779429452
508,2020-12-14,155.07000732421875,163.76100158691406,152.56100463867188,163.39999389648438,22467700.0,-0.011852325485066761,1.4745900423443106,3.0072107307130858,71.79384459515342,76.38425702506309,-1.8444202956689537,-32.62585053959263,-66.56463854122896,-77.09844538136532,59.429465086787495,11.199996948242188,40.08678796030108,24.752007675170887,-33.316768087391665,82.82078343773343,-4.282380206110389,53.78639555645216,21.589302096313475,33.34749296867423,-36.61665482992481,29.03438788128127,12,-5.620002746582031,-30.385005950927734,-83.34775733947754,-87.2800064086914,-24.050003051757812,0,-0.19997425872812136,-2.2412434835409267,156.92999267578125,-1.127775187555631,155.69000244140625,2.187033852639995,156.58999633789062,-0.19997425872812136
509,2020-12-15,147.22000122070312,157.27999877929688,142.4600067138672,157.0,36451300.0,-0.05062233657539539,1.8665371981075554,1.1740713738794022,68.80798128179504,75.33204190136547,7.79929132990722,-22.024614134979075,-57.4986525079661,-68.76973439936356,58.67764790341759,14.819992065429688,40.045798211399116,14.438501358032227,-42.006220189805845,70.88322290587028,-13.783859415886809,42.66086213195126,28.85012195038331,16.79603077602313,-50.28739030793584,28.22236077391903,12,9.410003662109375,-21.210002899169922,-75.49775123596191,-79.43000030517578,-0.220001220703125,1,-0.11886971780257682,1.4745900423443106,155.07000732421875,-2.2412434835409267,156.92999267578125,-1.127775187555631,155.69000244140625,-0.11886971780257682
510,2020-12-16,137.02999877929688,141.33399963378906,134.30999755859378,137.75,28476300.0,-0.06921615512100177,-1.280518798519712,0.07361976590705556,60.80043500513134,73.20508099536467,19.057490853236146,-8.83147234286173,-46.15667160315999,-58.262401509615586,58.06459639301191,12.910003662109347,36.56088305942109,2.054499053955084,-51.226588101242896,55.335586209153064,-24.58604452364392,28.695042631554074,37.695719733500795,9.235682485009765,-51.53382455285852,26.64054357759899,12,15.525001525878906,-11.020000457763672,-63.8799991607666,-69.23999786376953,14.899993896484375,2,-0.05385685578746069,1.8665371981075554,147.22000122070312,1.4745900423443106,155.07000732421875,-2.2412434835409267,156.92999267578125,-0.05385685578746069
511,2020-12-17,144.0,146.97000122070312,137.30000305175778,137.91999816894528,32404500.0,0.05086478349845969,-1.6420788663457744,-8.444432670707453,57.18763361943943,71.0596774477178,11.184974044784184,-12.080450012651227,-51.91282753098798,-64.89654846591614,58.272000182974715,9.94000244140625,34.64895730598025,6.269000244140614,-42.48465621412774,55.022656702408966,-18.10782798499355,30.64582847327479,28.30077525554543,32.902112376502515,-22.964957804479113,24.376828229134173,12,8.555000305175781,-16.685001373291016,-70.63249969482422,-76.20999908447266,11.729995727539062,3,-0.13187498516506613,-1.280518798519712,137.02999877929688,1.8665371981075554,147.22000122070312,1.4745900423443106,155.07000732421875,-0.13187498516506613
512,2020-12-18,140.22999572753906,145.0,135.05999755859378,141.50999450683594,33157800.0,-0.026180585225423214,1.4067774066739505,-0.21052605161384133,43.49182620314403,67.4271689962733,14.559379731465611,-4.8196623526141025,-46.9658120413672,-60.77758777490364,58.35836081862471,9.940002441406222,32.74653854998158,0.12599601745606037,-43.79377758958327,44.04576962449538,-21.83389078606359,22.085882820975712,29.791332866189265,20.101176052444846,-29.16366789776431,21.95988680351966,12,12.325004577636719,-9.064994812011719,-65.22999382019043,-71.13499450683594,19.32000732421875,4,-0.1076089053529592,-1.6420788663457744,144.0,-1.280518798519712,137.02999877929688,1.8665371981075554,147.22000122070312,-0.1076089053529592
513,2020-12-21,138.30000305175778,147.25999450683594,137.78999328613278,140.83999633789062,23921000.0,-0.013763051662150638,-4.320206250080297,1.9843716472355561,48.43008197779155,63.7910600916551,14.709643800286699,0.33204814508584946,-43.85922405500554,-58.47630050178242,58.162504044448895,9.470001220703153,29.059749189513283,-3.8384967803955305,-42.9798776816354,35.30288412084434,-23.409187231015466,15.732193670224405,29.57864567986246,17.370506230394856,-29.7754160078432,19.570690450619935,12,14.254997253417997,-6.440002441406222,-61.32500267028806,-67.23000335693357,34.86000061035159,0,-0.03846715261624212,1.4067774066739505,140.22999572753906,-1.6420788663457744,144.0,-1.280518798519712,137.02999877929688,-0.03846715261624212
514,2020-12-22,125.87999725341795,141.39999389648438,123.0,139.0,36035800.0,-0.08980481217843306,1.0535718315112041,5.165369065426685,41.15153580457765,59.9611591000716,22.61301851018179,15.504112558110123,-30.45715517113929,-45.6970883623365,57.232435467302636,18.399993896484375,25.616860076878297,-17.50100250244141,-52.507108723612546,17.50510371872973,-35.00405561302698,0.0020506081441595825,39.98453240782071,11.871384606482223,-32.79925126970696,17.503053110585565,12,17.500503540039077,7.675003051757827,-47.59499931335448,-53.50999832153319,31.599998474121108,1,0.040832595576684616,-4.320206250080297,138.30000305175778,1.4067774066739505,140.22999572753906,-1.6420788663457744,144.0,0.040832595576684616
515,2020-12-23,130.33999633789062,132.0,115.0,120.0500030517578,41905000.0,0.035430562295722945,1.498163003324196,-0.7842981045726932,34.51805448446022,55.53414744794404,15.687592669469268,14.279166601536218,-33.95908669074373,-49.83025230989108,57.24773070552713,17.0,21.620302375344153,-14.6300033569336,-43.399239893305634,14.139233179438435,-29.014621625119617,-0.24538508874758236,32.09537095044894,47.5511436762336,5.423848449594622,14.384618268186019,12,9.040504455566406,3.2150039672851562,-45.13774871826172,-51.6349983215332,28.240005493164062,2,0.12781958056006326,1.0535718315112041,125.87999725341795,-4.320206250080297,138.30000305175778,1.4067774066739505,140.22999572753906,0.12781958056006326
516,2020-12-24,123.38999938964844,129.69999694824222,122.72000122070312,125.94000244140624,12720600.0,-0.05332205879632801,-2.5886873124522083,-0.2478138693437513,33.66236014413613,51.09375034618098,19.639281837648298,23.556056515508658,-26.056256759910795,-42.59818018624087,56.48849088250372,7.6199951171875,15.381735884348188,-22.29050025939941,-47.862292963032445,3.2812924442336424,-35.07639661121593,-9.50460390758289,34.30183116985717,26.00744209014228,-14.686928067618222,12.785896351816524,12,15.990501403808594,10.165000915527344,-37.87750053405762,-44.685001373291016,42.470001220703125,3,0.23129907956322682,1.498163003324196,130.33999633789062,1.0535718315112041,125.87999725341795,-4.320206250080297,138.30000305175778,0.23129907956322682
517,2020-12-28,111.4000015258789,122.87999725341795,111.0500030517578,120.04000091552734,31088200.0,-0.09717155298710056,-1.533190329779475,3.388230999838455,24.442312110714596,45.832468959021114,27.369897693723175,36.16948363939349,-13.201512359334089,-30.350492164571676,54.39720997898132,12.33999633789064,9.987437959127675,-33.49899826049804,-62.23078990610577,-4.767206614890313,-47.86489408330192,-19.133102437694163,42.02264597767615,0.9665798307500669,-35.46160027761222,14.365895822803866,12,22.764999389648438,22.605499267578125,-25.710002899169922,-32.695003509521484,61.909996032714844,0,0.39793531054272036,-2.5886873124522083,123.38999938964844,1.498163003324196,130.33999633789062,1.0535718315112041,125.87999725341795,0.39793531054272036
518,2020-12-29,114.38999938964844,116.25,106.87999725341795,107.7959976196289,23718800.0,0.026840195896002284,-1.2240683512417867,-0.7631947032218299,18.043544611091548,40.19197599560961,20.118248817565558,31.78892196957264,-15.22132027864555,-33.030224059337655,51.53892800049107,9.370002746582045,4.650511200033918,-28.591500091552746,-60.104177170862755,2.9211769877572635,-44.347838631207765,-12.835161551897741,33.94793077969095,21.755512359642477,-6.543190117808745,15.756338539655006,12,12.679996490478516,21.630001068115234,-28.03750228881836,-35.53500175476074,61.850006103515625,1,0.3947897884698832,-1.533190329779475,111.4000015258789,-2.5886873124522083,123.38999938964844,1.498163003324196,130.33999633789062,0.3947897884698832
519,2020-12-30,111.12999725341795,118.94100189208984,108.8000030517578,118.4000015258789,23965500.0,-0.0284990134944042,1.428398650241071,-1.102517792081123,20.395927742317568,35.70258629974141,19.803012550086365,34.4625245652589,-10.912937379546591,-29.48119159818468,47.96668951865023,10.140998840332045,-1.0358964681078646,-30.357502365112325,-64.94673868862303,4.2317339583983795,-47.65212052686768,-13.062884203356973,31.403822307692437,16.918787959043023,-8.415608154228472,17.294618161755352,12,15.939998626708999,24.890003204345717,-24.777500152587876,-31.094999313354464,74.84999847412108,2,0.558175181695,-1.2240683512417867,114.38999938964844,-1.533190329779475,111.4000015258789,-2.5886873124522083,123.38999938964844,0.558175181695
520,2020-12-31,104.47000122070312,113.5500030517578,102.66000366210938,110.5500030517578,23369900.0,-0.05992977771364061,-1.245361405319181,0.8363133779832768,18.97261033693576,31.45647260168545,23.868711888920473,40.146266177844154,-3.271618202680642,-22.53458721727509,44.63480360930333,10.889999389648423,-6.854116007451523,-35.090998458862316,-73.41579329070919,3.233796372984557,-54.25339587478575,-15.92860104293888,33.07228321733032,6.693779615403924,-16.58027713823811,19.162397415923433,12,20.48999786376953,31.549999237060547,-17.465003967285156,-24.145002365112305,75.05000305175781,3,0.5074183391158111,1.428398650241071,111.12999725341795,-1.2240683512417867,114.38999938964844,-1.533190329779475,111.4000015258789,0.5074183391158111
521,2021-01-04,111.7300033569336,113.62999725341795,103.26000213623048,107.2300033569336,22439600.0,0.06949365417248354,1.4987976791899242,-0.7401313560491812,24.48058126757718,29.344112053289127,12.907150465439898,30.883807955479597,-9.350923257434175,-29.414314595769184,40.95128320871078,10.369995117187472,-11.986300330109486,-25.55449676513672,-64.8493684099042,13.740374879630764,-45.201932587520446,-5.907060942752977,20.231116156951998,44.85659035383124,22.86831478365535,19.647435822383738,1,13.229995727539062,26.84499740600586,-22.800004959106445,-30.0725040435791,67.60999298095703,0,0.41931439243274427,-1.245361405319181,104.47000122070312,1.428398650241071,111.12999725341795,-1.2240683512417867,114.38999938964844,0.41931439243274427
522,2021-01-05,109.18000030517578,114.9800033569336,107.1999969482422,113.81999969482422,15450800.0,-0.022822903205431344,1.235631868914847,-1.0311109754774306,24.29131479203984,26.66202681042783,11.833997133563656,31.64274675061668,-5.705138424852905,-26.503786163879525,37.02973731251573,7.780006408691392,-15.438262613311707,-25.937499618530268,-66.4558190089027,14.580819771842158,-46.19665931371648,-5.678339923344055,18.092940672425613,40.04666391437983,18.689924160246342,20.25915969518621,1,12.849998474121094,31.400001525878906,-16.857500076293945,-22.71500015258789,74.26000213623047,1,0.5191427014723027,1.4987976791899242,111.7300033569336,-1.245361405319181,104.47000122070312,1.428398650241071,111.12999725341795,0.5191427014723027
523,2021-01-06,116.26000213623048,116.93000030517578,110.27999877929688,111.11000061035156,21590900.0,0.0648470581724212,1.04930777034692,-1.109914267956213,32.50452197680296,25.701247496230643,1.4514798856976654,22.298918577719903,-11.574501911837501,-33.15144822617788,32.73076499446736,7.75,-18.839467495219992,-16.694497680664043,-56.33708269016425,22.948087328836166,-36.51579018541413,3.126794824086062,7.074868870892189,83.5329522306411,59.05470936520848,19.8212925047501,1,1.0699996948242045,24.319999694824205,-12.70500373840332,-19.410003662109375,67.48000335693361,2,0.49071042812740995,1.235631868914847,109.18000030517578,1.4987976791899242,111.7300033569336,-1.245361405319181,104.47000122070312,0.49071042812740995
524,2021-01-07,115.08999633789062,122.81999969482422,112.12999725341795,120.0999984741211,20614100.0,-0.010063700127657671,1.0459325853853016,-0.9728156605498173,36.194311233567184,25.887498246131422,1.0392537344955457,20.190484178934184,-9.173143572308135,-31.572593618439726,27.98923862686533,10.690002441406264,-20.41276518405482,-15.12600326538086,-51.463387007931544,21.21138047716981,-33.2946951366562,3.042688605894483,-12.42999267578125,61.65672183471836,33.79424003043191,18.168691871275335,1,1.0900039672851705,25.490005493164062,0.37000083923339844,-6.334999084472656,63.44000244140625,3,0.531323408645737,1.04930777034692,116.26000213623048,1.235631868914847,109.18000030517578,1.4987976791899242,111.7300033569336,0.531323408645737
525,2021-01-08,112.75,117.70999908447266,111.48999786376952,116.5199966430664,12376900.0,-0.020331882981564076,1.0227641227501092,0.752494019075001,29.119337675178883,25.382717971802837,0.6947747540774571,20.108679882556487,-5.617460149071448,-28.84294469230386,25.00675447147434,6.220001220703139,-22.730236551947428,-15.273999786376947,-50.173259607790555,19.625260035036646,-32.72362969708374,2.1756301243298424,-9.686796417236323,48.51737754742235,20.412809064447792,17.449629910706797,1,0.020000457763671875,23.980003356933594,15.024999618530273,8.319999694824219,64.00999450683594,4,0.6494899842797253,1.0459325853853016,115.08999633789062,1.04930777034692,116.26000213623048,1.235631868914847,109.18000030517578,0.6494899842797253
526,2021-01-11,117.26000213623048,121.23999786376952,112.62000274658205,112.75,16650600.0,0.04000001894661187,-2.614256261466102,-1.1962881040027074,34.80217435221071,26.53381377641351,-5.337507118128073,13.25138451268684,-8.675370786048077,-32.88952259823587,21.96541727864165,8.619995117187472,-23.281903666414294,-8.842497634887678,-41.487041928725134,23.802046658949777,-25.164769781806413,7.479774512031057,-13.801662631225597,64.40463136403494,33.82998959132546,16.322272146918728,1,-4.520000457763686,19.47000122070311,10.740247726440415,3.809997558593736,52.31000518798827,0,0.5309568565749978,1.0227641227501092,112.75,1.0459325853853016,115.08999633789062,1.04930777034692,116.26000213623048,0.5309568565749978
527,2021-01-12,124.5500030517578,124.91000366210938,117.12000274658205,117.93000030517578,15276200.0,0.06216954445436507,1.122614905999462,1.4678491376758191,41.50500515759465,29.140642726024968,-11.807724639509814,3.595520442389912,-14.577228886073158,-39.684491663213905,18.72582720005267,7.7900009155273295,-23.475272411698455,0.06650276184080894,-29.17502334707514,29.30802887075677,-14.554260292617172,14.68726581629879,-20.704430342956528,97.53929945181011,62.597178060673755,14.62076305445798,1,-10.764999389648423,12.180000305175795,4.4574966430664205,-3.4800033569335795,50.190002441406264,1,0.4399035884677127,-2.614256261466102,117.26000213623048,1.0227641227501092,112.75,1.0459325853853016,115.08999633789062,0.4399035884677127
528,2021-01-13,124.05999755859376,127.58000183105469,120.73999786376952,123.6999969482422,14324600.0,-0.003934206994442246,-1.1783456359368698,0.05438073428858242,48.681159787257144,32.283446286573806,-10.95367438430884,1.7320179329464054,-12.553327585603924,-38.694244219180476,15.762560891079605,6.8400039672851705,-23.083001498528688,1.1269977569580192,-24.32938988241368,26.583385396329717,-11.601196062727823,13.855191576643875,-19.371847611660172,78.12303664052578,38.59941481448927,12.728193819685853,1,-8.939994812011733,12.67000579833983,5.13250350952147,-2.9899978637695455,35.309997558593736,2,0.4786394168254533,1.122614905999462,124.5500030517578,-2.614256261466102,117.26000213623048,1.0227641227501092,112.75,0.4786394168254533
529,2021-01-14,129.72000122070312,130.97999572753906,122.8000030517578,122.8000030517578,13346700.0,0.045623116020425014,-1.3641603584493305,19.22218454626376,49.558408112979365,35.681868261689765,-15.309308463531835,-5.593020860719378,-16.570434423358606,-43.79429939814936,13.802071080104808,8.179992675781264,-20.414793936653666,7.66200141906738,-15.366694138527862,30.690696976662608,-3.852346359730234,19.176349197864994,-23.65834016072226,93.53517370477411,52.753871646800214,11.514347778797614,1,-12.60000228881836,7.010002136230469,-0.44750022888183594,-8.650001525878906,20.449996948242188,3,0.41643542833886005,-1.1783456359368698,124.05999755859376,1.122614905999462,124.5500030517578,-2.614256261466102,117.26000213623048,0.41643542833886005
530,2021-01-15,129.64999389648438,133.28999328613278,126.58000183105469,129.60000610351562,15769500.0,-0.0005396802617942953,-1.2036109983613612,0.007223671415561749,54.943139824871004,39.06659699027797,-12.618912125950402,-6.434134903970843,-14.887979536367183,-43.13399755374951,12.573508602053728,6.709991455078097,-17.357895640742,7.960994338989252,-14.280637028651228,30.202625706629732,-3.1598213448309878,19.081810022809492,-21.59486606309885,82.38993199980669,38.09822438269065,11.120815683820236,1,-9.404998779296875,7.080009460449219,0.9000072479248047,-7.654994964599609,15.139999389648438,4,0.3770150959038181,-1.3641603584493305,129.72000122070312,-1.1783456359368698,124.05999755859376,1.122614905999462,124.5500030517578,0.3770150959038181
531,2021-01-19,125.01000213623048,126.36000061035156,120.5,122.0999984741211,16528900.0,-0.035788599912766506,1.0891265500180876,58.214285714286,62.1582960542261,43.27403935274311,-6.59006498377633,-3.4675548921949257,-8.67974569190649,-37.94657485009128,10.786275216653701,9.149993896484375,-14.627106184627877,4.270502471923848,-15.437874611175388,23.9788795550231,-5.583686069625784,14.12469101347348,-14.431387757570235,48.794087852741875,-0.9375586535597975,9.854188541549625,1,-3.2250061035156534,8.200500488281236,9.602497100830064,-3.0150032043457173,23.370002746582017,1,0.4139668145450519,-1.2036109983613612,129.64999389648438,-1.3641603584493305,129.72000122070312,-1.1783456359368698,124.05999755859376,0.4139668145450519
532,2021-01-20,125.13999938964844,126.01000213623048,122.25,124.51000213623048,8001600.0,0.0010398948179866085,2.1729939061488723,0.21649362907031025,60.12050158908563,46.342481531885625,-4.7137562156352,-5.044663864081372,-7.261494042296562,-37.59068798742963,9.11351778716358,3.760002136230483,-10.827470538204807,5.154999542236325,-12.455375187054557,22.765374271527207,-3.650187822409123,13.960186906881773,-12.290247120240934,36.27835672657652,-16.290157194133748,8.805187364645441,1,-2.750003814697294,8.070503234863281,13.364751815795898,-3.145000457763672,29.669998168945312,2,0.35504241770234146,1.0891265500180876,125.01000213623048,-1.2036109983613612,129.64999389648438,-1.3641603584493305,129.72000122070312,0.35504241770234146
533,2021-01-21,132.97999572753906,137.0,125.25,125.27999877929688,20880800.0,0.06264980322941538,-2.028352659180154,12.222270663033882,68.93741953529342,49.98060467652188,-11.099872507718459,-14.02260347584783,-13.461489073147334,-44.85483934465607,7.540982436551914,11.860000610351562,-7.518412957495428,13.260996246337896,-3.314893776009626,29.836886268685404,4.973051235164149,21.548941257511643,-18.086219356459026,75.63633774266098,17.791745991015837,8.287945011173754,1,-8.734996795654297,0.23050689697265625,5.8350067138671875,-10.984996795654297,24.419998168945312,3,0.3140322688172328,2.1729939061488723,125.13999938964844,1.0891265500180876,125.01000213623048,-1.2036109983613612,129.64999389648438,0.3140322688172328
534,2021-01-22,131.02000427246094,135.8699951171875,128.89999389648438,132.5,10067200.0,-0.014738994721385956,-1.4370563426495264,-0.19220731352067963,75.05189686683738,55.08422236448393,-7.4232040517073585,-12.287793056268754,-10.020996940843403,-42.31593179670324,7.202285736915489,6.970001220703125,-3.788081092753174,11.044004440307617,-6.084269813203491,28.172278693818726,2.479867313552063,19.60814156706317,-13.473481065910505,63.75760165127841,-0.5342054844669804,8.564137126755556,1,-6.210002899169922,-1.0500030517578125,6.04749870300293,-9.025005340576172,15.789993286132812,4,0.2163791018184651,-2.028352659180154,132.97999572753906,2.1729939061488723,125.13999938964844,1.0891265500180876,125.01000213623048,0.2163791018184651
535,2021-01-25,147.0,147.42999267578125,137.25,138.39999389648438,26970900.0,0.12196607545751625,1.1522202687226801,-5.81083170950481,78.57721371441488,59.948115626951065,-20.153244698328066,-28.41238558041769,-24.24979640843668,-57.5766967029534,7.741708546177587,16.409988403320312,-0.8908912501761961,26.19099998474121,5.658351655587296,46.723648313895126,15.924675820164254,36.45732414931817,-27.11905957823562,98.40329449414239,30.345507757381284,10.266324164576957,1,-14.72500228881836,-21.955001831054688,-5.679998397827148,-25.005001068115234,-15.779998779296875,0,0.021564613394185805,-1.4370563426495264,131.02000427246094,-2.028352659180154,132.97999572753906,2.1729939061488723,125.13999938964844,0.021564613394185805
536,2021-01-26,151.92999267578125,154.5500030517578,145.0,145.14999389648438,16964700.0,0.03353736514136907,-1.6977460915442872,0.7883713915650893,83.35153682507854,64.5977302566715,-21.957140361068127,-32.77499524094655,-27.541200301480757,-61.72642069856961,8.458309831739138,9.550003051757812,1.8856653828798926,29.693992996215826,4.884491884286376,54.503494108145276,17.289242440251115,42.09874355218055,-28.192184938454503,91.88851353426118,19.449452111943472,12.404750555964723,1,-14.404991149902344,-23.324989318847656,-12.647493362426758,-29.934993743896484,-19.629989624023466,1,-0.04699532504345738,1.1522202687226801,147.0,-1.4370563426495264,131.02000427246094,-2.028352659180154,132.97999572753906,-0.04699532504345738
537,2021-01-27,155.72999572753906,164.5500030517578,149.0,151.1999969482422,20262900.0,0.025011539754806744,-2.4826463170413304,0.668141533170993,82.45354393025171,68.3502173836709,-23.321657955705547,-34.871503694733946,-29.79779153085296,-64.73849082862239,9.89080444901835,15.550003051757812,5.790730854887656,31.277496337890625,2.8823507678336,59.67264190794765,17.079923552862113,45.47506912291914,-27.06223673990334,77.55723501445314,6.2520807150549444,14.197572785028514,1,-13.204994201660156,-22.12499237060547,-15.79499626159668,-33.7349967956543,-23.53999328613284,2,-0.04719701436058543,-1.6977460915442872,151.92999267578125,1.1522202687226801,147.0,-1.4370563426495264,131.02000427246094,-0.04719701436058543
538,2021-01-28,159.5500030517578,168.0,153.6199951171875,154.10499572753906,16497400.0,0.024529682328522817,-3.4832379511624256,1.2019886956931805,85.02995012640324,72.29149982960688,-24.1138139030829,-37.0334921916797,-32.04911237986309,-67.74226880414056,11.180810065323804,14.3800048828125,9.252955617492859,32.83950347900391,0.8577325288576958,64.82127442915011,16.848618003930824,48.83038895407701,-24.42344013258011,78.38875798159424,5.620941522496068,15.9908854750731,1,-15.300003051757812,-24.220001220703125,-17.69000244140625,-37.55500411987305,-36.08000183105469,3,-0.029708589172677158,-2.4826463170413304,155.72999572753906,-1.6977460915442872,151.92999267578125,1.1522202687226801,147.0,-0.029708589172677158
539,2021-01-29,173.16000366210938,185.97999572753903,166.1999969482422,174.99000549316406,39687300.0,0.08530241523051862,-1.5117434433289088,-0.3360880384705922,90.41884592256673,76.23324495157307,-34.5468028928297,-48.230911220340744,-44.17589072780146,-80.4128456756072,13.001237276033088,26.42999267578122,12.217191391282029,43.348003768920904,6.1263964614151405,80.56961107642668,24.737200115168008,61.9588074226738,-31.45875332676721,73.691784959085,-2.055001133320445,18.61080365375289,1,-19.920005798339844,-28.840003967285156,-30.952503204345703,-51.16500473022461,-42.290008544921875,4,-0.09101414548580067,-3.4832379511624256,159.5500030517578,-2.4826463170413304,155.72999572753906,-1.6977460915442872,151.92999267578125,-0.09101414548580067
540,2021-02-01,157.47999572753906,174.5,154.3000030517578,173.02999877929688,22056500.0,-0.09055213445921972,1.1849638666370679,8.497260925031894,73.41093881074707,77.4835385911865,-16.20844900257785,-29.909371664656362,-27.009540889273637,-63.74316664636966,14.0774587266561,20.199996948242188,14.354948750478982,25.01749610900879,-12.155432243772964,62.19042446179053,6.431031932617913,43.603960285399666,-6.922996313757523,30.453872690748867,-44.797349925238095,18.58646417639087,2,-3.3649978637695312,-13.159996032714844,-19.012245178222656,-35.4849967956543,-27.729995727539062,0,-0.06775462572024582,-1.5117434433289088,173.16000366210938,-3.4832379511624256,159.5500030517578,-2.4826463170413304,155.72999572753906,-0.06775462572024582
541,2021-02-02,158.5800018310547,159.0540008544922,147.10000610351562,158.52000427246094,14923900.0,0.006985052916935519,22.718346957311535,-0.0038583631394829673,71.34612715656483,78.73083032090642,-13.461380954027703,-28.795912052713987,-26.442444158811156,-63.87793375962627,14.987689137054941,11.953994750976562,16.22912542931107,23.77500228881837,-13.799394827913318,61.34939940555007,4.9878037304525265,42.562200847184215,27.399993896484347,29.526745862210134,-41.13281599842537,18.78719855836585,2,-2.9650039672851562,-14.260002136230469,-22.11225128173828,-36.58500289916992,-18.110000610351562,1,-0.17253121638565694,1.1849638666370679,157.47999572753906,-1.5117434433289088,173.16000366210938,-3.4832379511624256,159.5500030517578,-0.17253121638565694
542,2021-02-03,165.86000061035156,168.38999938964844,156.39999389648438,156.60000610351562,11355900.0,0.04590742019950733,-1.482397931379812,154.33952187182095,74.16185147500451,79.3113227586521,-16.045126780635627,-33.32020959292862,-32.06145687854581,-70.15109972976126,16.21261102429377,11.990005493164062,18.06262472613338,28.22100105285645,-9.763370102907288,66.2053722086202,9.228815474974567,47.213186630738335,19.342395324707013,48.2510275549158,-20.577780448352847,18.992185577881877,2,-8.420005798339844,-21.540000915527344,-29.392250061035156,-43.8650016784668,-28.8699951171875,2,-0.20233930685575585,22.718346957311535,158.5800018310547,1.1849638666370679,157.47999572753906,-1.5117434433289088,173.16000366210938,-0.20233930685575585
543,2021-02-04,173.30999755859375,173.72999572753906,164.25,166.4199981689453,10618300.0,0.04491738165215731,1.4527816215383946,0.7440608506367994,74.68569467245449,79.27063362594288,-19.19081242491137,-38.23747574329764,-37.88568388340008,-76.56914243972922,17.750380729479662,9.479995727539062,20.226308065443533,32.81849822998046,-6.933317660328271,72.5703141202892,12.94259028482611,52.69440617513483,11.130350579833959,67.41254745315912,1.6383344752953946,19.875907945154363,2,-11.694999694824219,-28.98999786376953,-39.22474670410156,-51.314998626708984,-29.649993896484375,3,-0.23726268360995972,-1.482397931379812,165.86000061035156,22.718346957311535,158.5800018310547,1.1849638666370679,157.47999572753906,-0.23726268360995972
544,2021-02-05,176.24000549316406,177.5,170.25999450683594,170.99000549316406,8990000.0,0.01690616799864486,-1.157967745163139,0.761973942680985,75.55678262007908,78.93503017101668,-16.79832037987731,-38.31585973021157,-39.23260870314397,-78.50881940187392,19.722434749101208,7.2400054931640625,22.949258669342697,32.69100570678711,-8.224145968910847,73.60615738248507,12.233429868938117,53.14858154463609,7.453535804565405,95.85528039536334,30.85340403284893,20.457575837848978,2,-10.750007629394531,-31.920005798339844,-44.69500732421875,-54.2450065612793,-20.220001220703125,4,-0.2994212586682412,1.4527816215383946,173.30999755859375,-1.482397931379812,165.86000061035156,22.718346957311535,158.5800018310547,-0.2994212586682412
545,2021-02-08,185.97999572753903,189.25999450683597,176.80999755859375,177.0,12927400.0,0.05526548984789237,-1.6602555847001366,1.7104753766741017,81.67272645412109,78.74849568535474,-22.82814014974676,-44.5736622180757,-47.16406883628477,-87.24304159291904,22.018078750496727,13.019989013671903,24.958861601983642,38.76949615478512,-3.6207092409016184,81.15970155047187,17.57439345694175,59.964598852628484,-38.87998962402341,92.22011460743519,24.12839532237612,21.195102697843375,2,-17.799995422363253,-40.01999664306638,-54.43499755859372,-63.98499679565427,-38.42999267578122,0,-0.2963221952703331,-1.157967745163139,176.24000549316406,1.4527816215383946,173.30999755859375,-1.482397931379812,165.86000061035156,-0.2963221952703331
546,2021-02-09,179.52000427246094,187.0,177.27000427246094,186.2100067138672,8403100.0,-0.034734872585662324,1.3530855268256141,-0.7449894904615555,76.50614739772016,78.08767384840678,-13.45820818504572,-35.00486894140289,-39.27569178277764,-79.83593147073316,24.144605087816423,9.729995727539062,26.985910705278513,29.196504592895508,-13.076969964575511,71.46997915036653,8.059767314160013,50.333241871631,-31.576798400878914,70.35912947820601,-1.684196012798182,21.13673727873551,2,-11.340003967285156,-33.260005950927706,-49.03000450134277,-57.52500534057617,-38.05999755859375,1,-0.2772393220140751,-1.6602555847001366,185.97999572753903,-1.157967745163139,176.24000549316406,1.4527816215383946,173.30999755859375,-0.2772393220140751
547,2021-02-10,179.33999633789062,185.22000122070312,176.3699951171875,182.7400054931641,7067500.0,-0.0010027179717371215,1.1172261859783421,0.5082224087438117,74.42056547864486,76.90885333198919,-10.702392305631776,-32.158450348740985,-38.21538658336132,-78.68506752808403,26.05605358891071,8.850006103515625,27.522394202664003,26.27699699401856,-16.065114368945245,68.61910835698237,5.1059413125366575,47.44805267550046,-30.570454693603523,60.335864263249185,-10.788120786510952,21.171055681481906,2,-11.159996032714844,-31.110000610351534,-47.57249641418457,-57.34499740600586,-35.59999084472656,2,-0.21673913187749472,1.3530855268256141,179.52000427246094,-1.6602555847001366,185.97999572753903,-1.157967745163139,176.24000549316406,-0.21673913187749472
548,2021-02-11,183.44000244140625,184.22000122070312,176.1999969482422,178.2899932861328,5464100.0,0.0228616381578981,1.3904608786415826,-1.5147044963939862,77.00391059476414,75.41830496223335,-12.356659664275298,-33.288479417592754,-42.1981403381522,-81.81213497417076,27.850992050360457,8.020004272460938,27.482452085249975,27.408002853393555,-14.697997044949119,69.51400275173623,6.355002904222204,48.461002802564906,-33.86065173986816,69.36846281352786,-2.576309769068331,21.052999949171337,2,-15.260002136230469,-33.670005798339844,-52.13500213623047,-61.445003509521484,-37.839996337890625,3,-0.25321629050391603,1.1172261859783421,179.33999633789062,1.3530855268256141,179.52000427246094,-1.6602555847001366,185.97999572753903,-0.25321629050391603
549,2021-02-12,183.7400054931641,185.0,177.5800018310547,184.88999938964844,5705500.0,0.001635428738361755,9.832152722088567,-0.2232993887606571,72.57311157532055,75.32521304718597,-12.290545287111286,-30.919176990432277,-41.99683632141421,-81.1178374295109,29.486947376028805,7.4199981689453125,27.502067995936898,25.00700569152835,-16.922387642391413,66.93639902544811,4.042309024568453,45.971702358488244,-33.36704191552005,57.73361373992299,-10.415539343967254,20.964696666959885,2,-15.56000518798831,-33.36500930786136,-54.7850036621094,-61.745006561279325,-47.22000122070315,4,-0.2181343236791503,1.3904608786415826,183.44000244140625,1.1172261859783421,179.33999633789062,1.3530855268256141,179.52000427246094,-0.2181343236791503
550,2021-02-16,178.52999877929688,184.17999267578125,173.50900268554688,182.41000366210938,6917500.0,-0.028355320333660505,1.876284250096653,3.373935196242421,66.28704076034555,74.76309233649494,-4.22487465378066,-23.04075384963204,-36.399881046549524,-74.9251094431373,30.87066076771713,10.670989990234375,26.903304581511122,17.352998733520508,-23.111381476838687,57.81737894387969,-2.87919137165909,37.585188838700105,-27.379294583068997,37.21738264947192,-26.775186903333513,20.23219010517959,2,-5.700004577636719,-28.15500259399414,-50.14999771118164,-56.53499984741211,-46.91999816894531,1,-0.12608522187166615,9.832152722088567,183.7400054931641,1.3904608786415826,183.44000244140625,1.1172261859783421,179.33999633789062,-0.12608522187166615
551,2021-02-17,176.75999450683594,178.00999450683594,171.6199951171875,174.27999877929688,6554600.0,-0.009914324116750084,1.5662670167816184,-0.639173352210162,63.20481566632188,73.54564391330797,0.4415989773832507,-18.12422346729153,-34.71523035407239,-72.1477908931892,32.87876797285028,6.910003662109375,24.242552597644504,12.995494842529297,-24.21900065150001,50.209990336558604,-5.611752904485343,31.602742589543936,-24.8471045043959,37.79409619764611,-23.471282029275017,18.607247747014654,2,-0.00499725341796875,-25.819995880126925,-52.009992599487305,-54.76499557495117,-43.42999267578122,2,-0.16525227632290107,1.876284250096653,178.52999877929688,9.832152722088567,183.7400054931641,1.3904608786415826,183.44000244140625,-0.16525227632290107
552,2021-02-18,169.57000732421875,175.47000122070312,168.0,171.59300231933594,5124100.0,-0.04067655242170265,-1.8936615410077342,-0.8157251936577472,56.03614604239479,71.47347184330134,9.178401282172246,-7.836780410170121,-27.543097405418393,-63.95029769063049,34.8543503760131,8.759994506835938,23.825014162418427,3.5840072631835938,-28.93000371872614,36.09801824509333,-12.672998227771274,19.84101275413846,-16.9101752316908,9.235337201286764,-47.80421623442213,16.257005490954864,2,9.059989929199219,-16.380008697509737,-44.835004806518555,-47.575008392333984,-36.290008544921875,3,-0.16577224388865597,1.5662670167816184,176.75999450683594,1.876284250096653,178.52999877929688,9.832152722088567,183.7400054931641,-0.16577224388865597
553,2021-02-19,174.74000549316406,179.3000030517578,170.52999877929688,173.5399932861328,6413600.0,0.030488871531745954,-1.4293636536551346,-0.5931859495093491,51.05955040198593,68.7515571524021,4.729990832008667,-10.242975272264317,-32.89690754122597,-68.1411569406265,36.1364074141334,9.729995727539062,23.936117658803198,6.666004943847668,-22.067088726536298,35.39909861423163,-7.700541891344329,21.032551779039665,-21.34817015234995,39.64709113625919,-14.654615344604025,14.366546835191984,2,3.8899917602539062,-19.860008239746094,-49.48250198364258,-52.7450065612793,-51.32000732421875,4,-0.17740642683688557,-1.8936615410077342,169.57000732421875,1.5662670167816184,176.75999450683594,1.876284250096653,178.52999877929688,-0.17740642683688557
554,2021-02-22,159.3699951171875,170.35000610351562,158.5800018310547,167.8000030517578,11152700.0,-0.08795931036283411,-1.35165049579659,-7.024935150806164,51.27272660016371,65.37377939085128,19.50666774920589,7.757579972532653,-18.226439786220794,-51.88868764438965,37.05468653810209,16.160003662109375,22.705589311810627,-10.121504974365223,-33.4459022433648,13.202892294634353,-21.78370360886501,1.5406936601345649,-5.260796593052959,3.0859123775645654,-51.992100821785534,11.662198634499791,2,13.420005798339844,-4.489997863769531,-33.44499206542969,-37.0049934387207,-40.87999725341798,0,-0.08640264438451273,-1.4293636536551346,174.74000549316406,-1.8936615410077342,169.57000732421875,1.5662670167816184,176.75999450683594,-0.08640264438451273
555,2021-02-23,150.1699981689453,153.0,136.0,151.25,15509200.0,-0.057727283868442614,6.423577818127301,0.12811397562578172,44.89374436017781,61.86129016445769,25.806670999575488,18.137142738567576,-9.419515930011016,-41.85029129528721,36.81744840179355,23.3699951171875,20.516839176786732,-19.480001831054693,-42.19601092539628,3.2360072632868935,-30.838006378225487,-8.1219972838839,39.08999633789065,32.725166674948,-24.52802375933655,11.358004547170797,2,10.44000244140625,4.709999084472656,-23.244997024536133,-27.644996643066406,-19.220001220703097,1,-0.0908969438830769,-1.35165049579659,159.3699951171875,-1.4293636536551346,174.74000549316406,-1.8936615410077342,169.57000732421875,-0.0908969438830769
556,2021-02-24,144.7899932861328,151.0,143.47000122070312,150.41000366210938,9757200.0,-0.03582609674643433,1.2147045293899854,5.203704488619506,36.90490731685852,57.69288370203698,28.767334262150996,24.19531669575983,-4.474190649446371,-35.658332379049,36.143264312166245,7.529998779296875,17.637187898566538,-24.503006744384777,-48.57549977451288,-0.4305137142566764,-36.53925325944883,-12.466760229320727,43.40480133056644,20.300214010668466,-36.51816108448999,12.036246515064057,2,15.710006713867188,10.090003967285156,-16.302494049072266,-22.264991760253906,-12.239990234375028,2,-0.0910283395740965,6.423577818127301,150.1699981689453,-1.35165049579659,159.3699951171875,-1.4293636536551346,174.74000549316406,-0.0910283395740965
557,2021-02-25,148.3800048828125,160.97999572753906,145.86000061035156,150.77999877929688,15172100.0,0.024794611251795162,-3.064513482694406,0.427044388875766,33.72503986529078,52.88412028765105,22.712239355280474,21.108682151857124,-8.5061024590685,-38.395774715719085,34.9348134818347,16.19000244140625,12.965180824070387,-20.545495605468744,-45.69034141115554,4.599350200218055,-33.11791850831213,-7.973072702625359,38.77089384155278,28.591233280086154,-25.776373950084295,12.5724229028434,2,12.1199951171875,7.374992370605469,-20.88225555419922,-25.835006713867188,-18.470001220703125,3,-0.10142878121377585,1.2147045293899854,144.7899932861328,6.423577818127301,150.1699981689453,-1.35165049579659,159.3699951171875,-0.10142878121377585
558,2021-02-26,154.80999755859375,159.60000610351562,150.8800048828125,157.97999572753906,13445200.0,0.043334630436624666,1.7207411798032313,1.3208359294533525,36.6212980199776,48.8894743370574,13.180014019284926,15.078452700975305,-15.252427235223308,-43.907672645314605,33.4937475933449,11.220001220703125,9.049716006285024,-13.878502655029308,-39.480618618087306,11.723613308028689,-26.679560636558307,-1.0774446735003096,31.31788319128421,54.75980849001538,5.407125648287767,12.801057981529004,2,5.279998779296875,2.4449996948242188,-27.00974845886232,-31.10049819946289,-21.279998779296875,4,-0.13907369755721377,-3.064513482694406,148.3800048828125,1.2147045293899854,144.7899932861328,6.423577818127301,150.1699981689453,-0.13907369755721377
559,2021-03-01,157.39999389648438,157.77999877929688,145.25,154.46299743652344,15351600.0,0.01673016199687205,5.778456953943051,-0.926497841144843,30.408558475728128,44.902976305433235,7.2200248195467225,11.855031390965422,-17.882113895012225,-45.60532969271516,31.09735000537426,12.529998779296875,5.461783119946574,-10.500505828857428,-36.49034902667728,15.489337368962424,-23.495427427767368,2.4944157700525125,27.72532923839603,85.66852504659185,40.01411856355975,12.99492159890993,3,0.25000762939453125,1.6800003051757812,-28.672243118286133,-33.06999206542969,-25.92999267578125,0,-0.21588308160854397,1.7207411798032313,154.80999755859375,-3.064513482694406,148.3800048828125,1.2147045293899854,144.7899932861328,-0.21588308160854397
560,2021-03-02,146.80999755859375,154.4709930419922,146.44000244140625,153.5,8630600.0,-0.06728079255743324,-1.1617761823006088,-2.2778381018188996,28.77903391124802,41.077889443758366,14.345992884133778,22.77221538402449,-7.127178395457491,-34.16098512970444,29.79186398743161,10.959991455078125,0.6410230808046151,-20.55700225830077,-47.85273816938215,6.73873365278061,-34.204870213841446,-6.909134302760094,37.33281911358904,19.074799461454333,-22.485739317626063,13.647867955540688,3,10.840003967285156,15.819999694824219,-19.41999626159668,-22.124996185302734,-12.92999267578125,1,-0.19290239197450676,5.778456953943051,157.39999389648438,1.7207411798032313,154.80999755859375,-3.064513482694406,148.3800048828125,-0.19290239197450676
561,2021-03-03,131.22000122070312,147.32000732421875,131.0,146.08999633789062,13683500.0,-0.10619165313771262,-1.131941205314963,2.222718937313542,23.983569744438427,37.51649207731877,25.47586101404636,38.1640637964031,8.225302323363792,-17.819858459970774,29.44978173454078,16.32000732421875,-3.9843710033989623,-34.77899856567382,-66.33842417296631,-3.2195729583813204,-50.558711369320065,-18.99928576202757,51.95995911803601,0.7338267246683962,-36.863357124818954,15.779712803646255,3,23.93000030517578,28.909996032714844,-2.5600032806396484,-5.210002899169922,9.699996948242188,2,-0.002057645709107825,-1.1617761823006088,146.80999755859375,5.778456953943051,157.39999389648438,1.7207411798032313,154.80999755859375,-0.002057645709107825
562,2021-03-04,132.30000305175778,135.47000122070312,126.69000244140624,128.69999694824222,10929500.0,0.008230466552413551,-1.3044630985373933,-0.24209867421909892,21.417395734600788,34.2229193364982,20.733484214250637,36.30214870402378,7.036974631611912,-18.143765742041992,28.74041014459997,8.77999877929689,-7.943127314451488,-32.02099685668949,-66.99550419075504,2.9535104773760565,-49.50825052372227,-14.533743189656718,48.79275887343178,17.0464903861757,-15.848927077054558,17.487253667032782,3,16.220001220703153,25.67499542236331,0.7649993896484659,-6.290004730224581,7.099990844726591,3,0.0018896447031993002,-1.131941205314963,131.22000122070312,-1.1617761823006088,146.80999755859375,5.778456953943051,157.39999389648438,0.0018896447031993002
563,2021-03-05,132.19000244140622,134.27000427246094,121.12000274658205,133.072998046875,12039600.0,-0.0008314482827980196,7.025614401057907,-0.2452761412283422,21.126918010207476,30.873385048725282,15.838632087131458,34.966332119544546,7.097356671582361,-17.271751905232748,27.872267305527608,13.150001525878892,-11.781589438059655,-30.07499771118168,-67.56838799193619,7.418392569572845,-48.821692851558936,-11.328302570804425,45.63859391475634,30.196401780691616,0.42455546015848,18.746695140377263,3,8.859996795654325,22.99999618530279,5.875000000000028,-4.875003814697237,17.520004272460966,4,-0.017247891195912968,-1.3044630985373933,132.30000305175778,-1.131941205314963,131.22000122070312,-1.1617761823006088,146.80999755859375,-0.017247891195912968
564,2021-03-08,123.47000122070312,133.55000305175778,122.4800033569336,129.14999389648438,6839300.0,-0.06596566351202149,-1.8903437216760715,6.432639800926039,20.327657747889532,28.143819869582142,21.155400313415868,41.666496977175655,16.06578428540331,-7.869591805561498,26.794902171648328,11.06999969482419,-14.945611683992126,-36.15649871826173,-76.80350416334156,4.490506726818097,-56.48000144080163,-15.83299599572183,49.821907646693006,7.0462629544301505,-20.883907898588884,20.323502722539914,3,17.579998016357422,31.719997406005888,16.31999969482422,7.694999694824219,36.55999755859375,0,0.08147726135202227,7.025614401057907,132.19000244140622,-1.3044630985373933,132.30000305175778,-1.131941205314963,131.22000122070312,0.08147726135202227
565,2021-03-09,130.8699951171875,132.30000305175778,125.5999984741211,127.11000061035156,7834200.0,0.05993353708045124,1.0241673946465333,-0.6619717174756342,26.684277615411176,27.008194347199105,11.990750263366749,31.543352669377526,8.861546273125441,-14.58505296469528,25.19001242557254,8.830001831054659,-18.1319363224664,-26.00100479125976,-66.5976723139998,14.59566273148026,-46.29933855262976,-5.702671029889757,38.2481612605435,37.213704836249015,10.096218952673883,20.29833376137001,3,10.180004119873047,24.320003509521513,17.910003662109375,4.730003356933594,29.0,1,0.004584749185467141,-1.8903437216760715,123.47000122070312,7.025614401057907,132.19000244140622,-1.3044630985373933,132.30000305175778,0.004584749185467141
566,2021-03-10,129.75,135.71499633789062,128.79299926757812,133.6199951171875,5555900.0,-0.008558074111522651,-1.3934997098084736,-1.0292555242172758,28.438375079359247,26.420787148762265,12.01664283895525,30.296860484563922,10.392372348932952,-12.752465094685945,23.38391952921139,6.9219970703125,-20.50698134030057,-24.63249969482422,-65.484332836352,16.21933344670356,-45.05841626558811,-4.20658312406033,35.52830408723909,59.12984613132806,28.52143083484578,20.425916570763892,3,10.610004425048828,25.439998626709013,19.467498779296875,7.5449981689453125,41.05999755859375,2,0.03183048079238926,1.0241673946465333,130.8699951171875,-1.8903437216760715,123.47000122070312,7.025614401057907,132.19000244140622,0.03183048079238926
567,2021-03-11,140.47000122070312,140.85000610351562,131.47999572753906,132.98199462890622,8140100.0,0.08262043330021673,1.2720639654272934,-1.9348878655016948,32.49565610065531,25.962382491059792,0.06326361369465872,17.4080257484043,0.602772487137571,-22.674655158537547,21.405636926174797,11.100006103515625,-21.46316036302136,-11.96899871826173,-51.49854912097629,27.560551684452818,-31.73377391961901,7.795776483095551,21.275638759283396,98.07397456585349,65.77472845978073,19.764775201357274,3,-1.0200004577636719,14.719997406005888,9.49749755859375,-3.1750030517578125,21.44000244140625,3,0.0032035092498872153,-1.3934997098084736,129.75,1.0241673946465333,130.8699951171875,-1.8903437216760715,123.47000122070312,0.0032035092498872153
568,2021-03-12,136.99000549316406,138.74200439453122,133.19999694824222,134.03999328613278,4923100.0,-0.024773942459581644,-1.3939531756703363,0.3939649586130187,36.98837581694417,26.693473306750462,0.8377651548314873,18.16079120273821,4.89552326448765,-18.382798628937593,19.33856933614042,7.270004272460909,-21.38113338827219,-13.12649459838866,-50.379568223185316,24.126579026407995,-31.753031410787003,5.500042214009682,21.505583508150096,78.987479405414,41.21694892461978,18.626536812398328,3,0.8054924011230469,18.19999313354495,13.889991760253906,0.30499267578125,19.789993286132812,4,0.017592439642909463,1.2720639654272934,140.47000122070312,-1.3934997098084736,129.75,1.0241673946465333,130.8699951171875,0.017592439642909463
569,2021-03-15,143.66000366210938,143.85000610351562,135.00999450683594,136.77000427246094,7321700.0,0.04868967005974856,1.431913728074686,2.335583348850659,46.10039798628555,28.61806931508796,-8.924748448747351,8.784529785588916,-0.7623609530407975,-24.14632595385595,16.959303492769298,8.840011596679688,-21.204350892459928,-4.452496337890636,-38.24080170235635,29.335809026575077,-21.346649020123493,12.44165634434222,11.845538438826225,98.95889116725508,58.048891607522535,16.89415268223286,3,-9.439998626708984,11.529994964599638,9.3074951171875,-5.9145050048828125,25.839996337890625,0,0.04211334329342997,-1.3939531756703363,136.99000549316406,1.2720639654272934,140.47000122070312,-1.3934997098084736,129.75,0.04211334329342997
570,2021-03-16,156.02000427246094,157.75,145.83999633789062,148.5,16991600.0,0.08603647706582618,1.169400418296657,1.0914375818028406,56.20785697054353,32.19854567354408,-22.17260653979801,-5.637360135602137,-11.731051301211949,-35.52436872624975,15.014579172688435,14.089996337890625,-21.488282748250953,9.033003997802723,-21.865147544105298,39.931155539710744,-6.4160717731512875,24.482079768756734,-34.90000152587889,94.02563910701545,48.42218045497534,15.449075770954007,3,-16.585002899169922,-0.8300056457519247,-1.1150054931640625,-16.260005950927734,12.080001831054688,1,0.025701797186424846,1.431913728074686,143.66000366210938,-1.3939531756703363,136.99000549316406,1.2720639654272934,140.47000122070312,0.025701797186424846
571,2021-03-17,147.5500030517578,152.08299255371094,143.25,150.25,12894900.0,-0.054287918143572034,1.7750604624629376,-0.3590419433842433,49.56466900198398,35.3260204810311,-12.45206026263233,0.5608540868779528,-2.1735235449240804,-26.06474994716504,13.09902640898908,12.770004272460938,-21.832142890692722,2.0235023498535156,-25.52943046908831,29.576435168795328,-11.752964059617398,15.799968759324429,-25.69740036010741,61.17245797734823,12.862822022507139,13.776466409470906,3,-8.115001678466797,6.509998321533203,9.519996643066406,-6.150005340576172,26.080001831054688,2,0.08349706411804036,1.169400418296657,156.02000427246094,1.431913728074686,143.66000366210938,-1.3939531756703363,136.99000549316406,0.08349706411804036
572,2021-03-18,141.4600067138672,147.61000061035156,140.86000061035156,144.4499969482422,7135600.0,-0.04127411868473063,-2.2219551632216055,1.1074050421877737,42.97294748832299,37.753357089710605,-5.504981408903262,4.676719906115352,5.037862277499698,-19.049941044609625,11.412367294934992,6.75,-21.35997483375604,-2.660993957519537,-27.813024591607956,22.491036676568882,-15.237009274563746,9.915021359524673,-18.889456076049797,33.6456567773565,-13.276026007882706,12.57601531704421,3,-1.3450050354003906,11.70999526977539,15.759992599487305,-0.060009002685546875,36.149993896484375,3,0.2074790714812642,1.7750604624629376,147.5500030517578,1.169400418296657,156.02000427246094,1.431913728074686,143.66000366210938,0.2074790714812642
573,2021-03-19,143.74000549316406,145.17999267578125,138.52999877929688,143.05999755859375,6933700.0,0.016117621031283003,2.735970202351408,-0.22742814566832695,42.78623169545203,40.248754194995335,-6.676412090091105,-0.04722102579691523,3.700622849280876,-20.37753052063323,9.339954148479933,6.649993896484375,-18.65445035442366,1.1690048217773494,-19.450550356874004,21.788560000428703,-9.140772767548327,11.478782411103026,-20.465865868103023,38.3905403582795,-3.479978909519886,10.309777589325677,3,-2.0650062561035156,9.319995880126953,14.46499252319336,0.21499252319335938,39.66999816894531,4,0.12640877608571843,-2.2219551632216055,141.4600067138672,1.7750604624629376,147.5500030517578,1.169400418296657,156.02000427246094,0.12640877608571843
574,2021-03-22,145.60000610351562,147.9199981689453,141.85000610351562,144.19000244140625,6050700.0,0.01294003436252833,1.006612995974698,2.0735106024907437,49.296107206020146,42.761179705062986,-5.662635606704811,-3.1534054305910786,2.8621511697664346,-21.260006479799074,8.477203066317095,6.0699920654296875,-15.633082503058603,3.7175048828125057,-15.405514007529888,22.8405237731549,-5.844004562358691,13.279014327983703,-21.636349270955805,36.784635146657436,-7.640182112183481,9.561509445171197,3,-2.3285064697265625,7.459995269775391,13.374992370605469,0.35999298095703125,33.079986572265625,0,0.07678566076317828,2.735970202351408,143.74000549316406,-2.2219551632216055,141.4600067138672,1.7750604624629376,147.5500030517578,0.07678566076317828
575,2021-03-23,136.52000427246094,146.19000244140625,136.3800048828125,145.61000061035156,6961200.0,-0.06236264732433583,-1.0939173256556234,-6.446789169534446,53.33585341572005,45.527566186880854,4.808800294831087,5.113723257509662,12.954669848028686,-11.252221620743313,8.68162946505333,9.80999755859375,-12.6333345645522,-4.67999725341798,-23.53001160893919,14.17001710210323,-14.105004431178571,4.745009924342611,-11.880620576552317,0.8915461986122003,-47.033274176145135,9.425007177760602,3,8.094993591308594,16.129993438720703,22.75749397277832,9.439994812011719,39.149993896484375,1,0.24157628695732347,1.006612995974698,145.60000610351562,2.735970202351408,143.74000549316406,-2.2219551632216055,141.4600067138672,0.24157628695732347
576,2021-03-24,131.61000061035156,137.74000549316406,131.00999450683594,137.25,5864600.0,-0.03596545201031631,1.0332327607070664,0.6204622290262908,49.585683600070524,47.426458131260326,11.186803330776286,9.471284936253568,18.69561849678925,-5.354849277780005,9.052143368513017,6.730010986328125,-8.67997848643708,-8.931001281738276,-28.170100243517425,10.308097680040873,-18.550550762627864,0.6885481991513132,-6.308404588361114,3.5482316592282714,-46.28798994116223,9.619549480889578,3,12.769996643066406,18.60000228881836,29.992494583129883,14.349998474121094,47.21000671386719,2,0.2772586074305816,-1.0939173256556234,136.52000427246094,1.006612995974698,145.60000610351562,2.735970202351408,143.74000549316406,0.2772586074305816
577,2021-03-25,133.33000183105472,134.30999755859378,126.41999816894531,127.33000183105469,5696300.0,0.013068924950433214,-1.0179007672314957,-1.0638299023599773,50.67153600907477,48.94680926371928,9.328471252171681,6.920797230270949,17.608666638443623,-6.1559141511202995,9.48521340420678,7.889999389648466,-5.597223180502596,-6.458499908447237,-25.58358586760275,12.666586050708275,-16.021042888024994,3.104043071130519,-7.379437729504076,32.13955191678792,-19.34731955305672,9.56254297957776,3,8.75499725341794,16.880001068115206,30.51749610900876,12.62999725341794,52.69000244140619,3,0.3022575751766865,1.0332327607070664,131.61000061035156,-1.0939173256556234,136.52000427246094,1.006612995974698,145.60000610351562,0.3022575751766865
578,2021-03-26,133.27999877929688,135.60000610351562,128.02000427246094,133.3800048828125,4047100.0,-0.00037503225883994684,2.339201570240712,-0.016667683919270756,56.4361623530533,50.09522752669347,9.830665646721542,5.560198878336877,18.319986877651445,-5.117101496361812,9.897440657889058,7.5800018310546875,-2.631470677722433,-5.432003021240234,-23.384809975247776,12.520803932767294,-14.408406498244005,3.5444004557635367,-6.8600006103515625,31.906979583030527,-24.160289037252177,8.976403477003764,3,8.805000305175781,16.930004119873047,32.6299991607666,12.680000305175781,40.30999755859375,4,0.3326080600020287,-1.0179007672314957,133.33000183105472,1.0332327607070664,131.61000061035156,-1.0939173256556234,136.52000427246094,0.3326080600020287
579,2021-03-29,123.41999816894531,131.30000305175778,121.9000015258789,130.11000061035156,10814800.0,-0.07397959709377766,1.0727660276037563,66.89594140982607,45.26503297213559,48.87935819353704,18.458836740861443,13.432678046147203,28.55789878323509,5.690160068124499,10.864577414036205,11.379997253417969,-0.9439373135688811,-13.593003845214838,-30.50026101805466,3.314253327624982,-22.046632431634748,-5.139375258794928,34.33000183105469,6.2577051699275605,-50.03831513174296,8.453628586419908,3,13.57149887084961,22.315006256103516,43.334999084472656,22.540000915527344,39.41999816894531,0,0.4860638987455326,2.339201570240712,133.27999877929688,-1.0179007672314957,133.33000183105472,1.0332327607070664,131.61000061035156,0.4860638987455326
580,2021-03-30,118.48999786376952,123.5979995727539,117.34100341796876,123.1500015258789,11061600.0,-0.03994490664654926,1.252338527620162,0.6965623260863636,43.174101795617894,48.16929517060748,19.56256784881846,17.004036500022167,33.8185719522112,11.516915093988572,12.000194827043387,6.256996154785142,0.17591822036845883,-17.10700416564943,-35.257441777816595,1.0434334465177386,-26.182222971732998,-8.031785359565845,38.54300216674805,5.632601249636142,-48.22691317163253,9.07521880608358,3,14.140502929687514,20.67050170898439,45.34500122070314,27.47000122070314,42.01000213623048,1,0.507975321944165,1.0727660276037563,123.41999816894531,2.339201570240712,133.27999877929688,-1.0179007672314957,133.33000183105472,0.507975321944165
581,2021-03-31,130.94999694824222,131.80000305175778,119.3280029296875,121.0999984741211,10015700.0,0.10515654746486058,1.1596517035992984,-2.113731917039404,44.34813338014968,48.32209360303267,5.029091353530703,4.767188448419489,21.990433455911955,0.023573097721111935,11.839109893134307,13.310005187988267,0.09957991539786804,-4.6335048675536825,-22.798046417781023,13.531036682673658,-13.715775642667353,4.448765907559988,24.495323217773404,74.533060565492,25.181341012039653,9.082270775113672,3,1.6805038452148153,8.21050262451169,26.79500198364255,15.01000213623044,32.19999694824216,2,0.34150440826950623,1.252338527620162,118.48999786376952,1.0727660276037563,123.41999816894531,2.339201570240712,133.27999877929688,0.34150440826950623
582,2021-04-01,132.55000305175778,136.63699340820312,130.33999633789062,132.19999694824222,7269700.0,0.012218450865240982,-2.0943418862378715,0.035533620074677,47.30386093266878,48.82405240716786,2.271119456387879,3.3590945557926375,21.04971690663251,-0.6173234974210402,11.24964728907849,6.2969970703125,-2.0985036875700303,-3.045998764038103,-21.201368170389742,15.10937064231355,-12.123683467213937,6.0316859391377164,21.371144444335954,78.81948343405156,31.844349325941643,9.077684703175825,4,0.08049774169924717,6.610496520996122,25.1399955749512,13.409996032714872,26.00000000000003,3,0.34907584464101116,1.1596517035992984,130.94999694824222,1.252338527620162,118.48999786376952,1.0727660276037563,123.41999816894531,0.34907584464101116
583,2021-04-05,129.91000366210938,133.1929931640625,127.04000091552734,132.60000610351562,5218300.0,-0.01991700738488511,2.1749377991937515,-7.685587235156885,41.22079060817887,47.92679500740772,3.0653829334510476,6.134018415942137,24.079176766006185,2.9606829701672837,10.392903624462491,6.152992248535156,-3.159892852390982,-5.571998214721674,-23.845664371697552,12.701667942254218,-14.708831293209613,3.564834863766265,22.547938070859374,65.13788746004606,23.716433328958345,9.136833078487944,4,1.855499267578125,8.560501098632812,28.21749496459961,16.04999542236328,29.080001831054688,0,0.431914394801276,-2.0943418862378715,132.55000305175778,1.1596517035992984,130.94999694824222,1.252338527620162,118.48999786376952,0.431914394801276
584,2021-04-06,133.52999877929688,138.24899291992188,128.16000366210938,130.11000061035156,7438200.0,0.02786540693665862,-1.7565574300169056,-1.271373630113675,33.83642149960302,45.76019146117248,-2.7343412605630704,3.4850145952112825,20.96192265917432,0.22480162768576406,9.327657111546586,10.0889892578125,-2.993130380246555,-2.455002975463856,-19.87014843575608,14.960142484828367,-11.162575705609981,6.252569754682256,17.52326542107187,77.42970867579507,40.89999330817378,8.707572730146113,4,-5.7350006103515625,4.0305023193359375,25.142498016357422,12.430000305175781,19.149993896484375,1,0.30000747341281975,2.1749377991937515,129.91000366210938,-2.0943418862378715,132.55000305175778,1.1596517035992984,130.94999694824222,0.30000747341281975
585,2021-04-07,131.47000122070312,135.16000366210938,130.21000671386722,132.3699951171875,4380000.0,-0.015427226671353322,-1.8947495226027835,-0.263156250975983,37.27042360773222,44.39182923980157,-1.6383049035125339,5.89448098695911,22.995927465645877,3.1928942718399753,8.204843353406124,4.949996948242159,-3.0893384330206004,-4.54500083923341,-21.925077580138492,12.835075901671672,-13.235039209685937,4.145037531219131,18.23477254836962,64.17210884463462,29.48889003612996,8.690038370452537,4,-3.6750030517578125,6.07550048828125,26.894996643066406,14.489997863769531,18.399993896484375,2,0.23860952936727853,-1.7565574300169056,133.52999877929688,2.1749377991937515,129.91000366210938,-2.0943418862378715,132.55000305175778,0.23860952936727853
586,2021-04-08,133.8800048828125,135.89999389648438,132.05999755859378,132.85000610351562,4530000.0,0.018331205900451897,-1.9425080385852513,-1.144450849411685,43.62810992688199,43.60922634178014,-4.126378655819167,4.015635023455303,20.42846687538585,1.6121888390890717,7.324605828824115,4.42999267578125,-4.14377084700962,-2.3414974212646484,-19.504945031244773,14.821950188715462,-10.923221226254697,6.240226383725414,14.530218072216087,61.022471642441225,25.125382429775577,8.581723804990057,4,-6.0850067138671875,3.665496826171875,26.259994506835938,12.079994201660156,27.5,3,0.19883473368923488,-1.8947495226027835,131.47000122070312,-1.7565574300169056,133.52999877929688,2.1749377991937515,129.91000366210938,0.19883473368923488
587,2021-04-09,140.9199981689453,144.0,133.33999633789062,133.50999450683594,9918200.0,0.052584351877601465,-1.7509686869959677,7.194186838908477,47.80510034006859,42.650219451448514,-11.14893772212534,-3.150441859957425,13.187071378842433,-4.6348933114248325,7.050204756686304,10.660003662109375,-4.839705377383979,4.675996017456043,-12.512063983434217,21.864056018346304,-3.9180339829890727,13.270026017901174,6.247456004600878,81.8396108648702,44.34705922695054,8.59403000044513,4,-10.249496459960938,-3.3744964599609375,16.720001220703125,5.040000915527344,19.509994506835938,4,0.15774904922215582,-1.9425080385852513,133.8800048828125,-1.8947495226027835,131.47000122070312,-1.7565574300169056,133.52999877929688,0.15774904922215582
588,2021-04-12,139.39999389648438,143.49000549316406,136.36000061035156,142.3699951171875,6060200.0,-0.010786292167266787,1.7370344771031268,-0.4008096832515825,45.14866093996516,42.637289225651806,-9.688351254696016,-1.518483355762271,14.36070928644233,-2.3479949878014565,6.760974709641642,7.1300048828125,-4.849086499009644,3.0354923248291072,-14.208289419543803,20.279274069202017,-5.586398547357334,11.657383197015562,6.57440224683873,70.95955071332929,31.99866427118782,8.621890872186452,4,-8.7294921875,-1.8544921875,13.84750747680664,6.560005187988281,20.1300048828125,0,0.13737453367102614,-1.7509686869959677,140.9199981689453,-1.9425080385852513,133.8800048828125,-1.8947495226027835,131.47000122070312,0.13737453367102614
589,2021-04-13,149.7100067138672,152.11000061035156,145.35000610351562,146.8000030517578,13729000.0,0.07395992301863963,-1.327021462113015,-0.9797988101232006,60.12590078486801,44.520822446679595,-17.74279138004556,-11.965482007774881,3.3782339039585736,-11.960054626661247,7.181716435273902,12.710006713867188,-4.830998530181745,13.043004989624023,-4.93622906659013,31.022239045838177,4.053387961516961,22.0326220177311,-32.36900329589842,89.04112070611284,43.39487991447699,8.989617028107075,4,-13.991004943847656,-12.164505004882812,-1.5900077819824219,-3.7500076293945312,8.279998779296875,1,0.061986496313725103,1.7370344771031268,139.39999389648438,-1.7509686869959677,140.9199981689453,-1.9425080385852513,133.8800048828125,0.061986496313725103
590,2021-04-14,160.02999877929688,160.9199981689453,152.49000549316406,153.66000366210938,15389800.0,0.06893321489961424,1.0687114083404792,2.18899900372293,70.14459507106994,47.387095967892954,-24.083278817753694,-23.15691922694009,-7.002675379852633,-21.438355263864963,7.551014822294305,11.209991455078125,-5.058873721780884,23.162497329711925,4.211380196166232,42.11361446325762,13.686938762939064,32.63805589648477,-41.993615417480456,96.91614909623664,44.04686125813878,9.475558566772849,4,-16.049999237060547,-20.899497985839844,-11.90999984741211,-14.069999694824219,5.94000244140625,2,-0.04592892682360317,-1.327021462113015,149.7100067138672,1.7370344771031268,139.39999389648438,-1.7509686869959677,140.9199981689453,-0.04592892682360317
591,2021-04-15,159.8699951171875,163.5800018310547,155.22999572753906,159.0,10340400.0,-0.00099983542666926,1.0144746674912661,0.1365770461644597,69.2374522029237,49.82416166458795,-21.668204954525294,-23.21695373750481,-6.942166083711356,-20.361025481733293,8.22475907746411,8.350006103515625,-3.3598121601426385,22.38649406433106,1.2934782228751942,43.47950990578693,11.839986143603113,32.93300198505899,-40.11826716308593,87.73146150814736,30.908200286397502,10.546507920727937,4,-14.559993743896484,-19.40949249267578,-11.749996185302734,-13.909996032714844,1.5800018310546875,3,-0.06255082445376836,1.0687114083404792,160.02999877929688,-1.327021462113015,149.7100067138672,1.7370344771031268,139.39999389648438,-0.06255082445376836
592,2021-04-16,170.80999755859375,171.9199981689453,158.2100067138672,158.67999267578125,19044900.0,0.06843061722361998,-1.0979366157883799,13.942612599971937,73.49442462986408,53.41012100033075,-29.737502979173712,-33.56635204714803,-18.09128249144061,-30.372725839858504,9.323500522198774,13.709991455078125,-0.5306568415325899,31.85899696350097,6.045416567604633,57.67257735939731,18.952206765552802,44.76578716144914,-48.428573171875,96.87851325489389,35.37906404738513,12.906790197948167,4,-20.769996643066406,-26.17949676513672,-23.034996032714844,-24.849998474121094,-6.6399993896484375,4,-0.055207498451877446,1.0144746674912661,159.8699951171875,1.0687114083404792,160.02999877929688,-1.327021462113015,149.7100067138672,-0.055207498451877446
593,2021-04-19,161.91000366210938,168.1959991455078,159.60000610351562,166.61000061035156,10006600.0,-0.05210464272403825,1.1839429810873834,-0.3874686773541044,74.38854625959549,57.91591264032991,-17.68021522277499,-24.49097701837519,-9.748305158735093,-20.664039647490085,10.682707890943622,11.209991455078125,1.2980864782415722,22.05050315856934,-5.680510235359435,49.78151655249813,8.184996461604953,35.91600985553373,-35.5654933728125,62.3259409254398,-5.906703845455986,13.865506696964394,4,-10.845001220703125,-17.279502868652344,-14.590003967285156,-15.950004577636719,7.3499908447265625,0,-0.00914094838399715,-1.0979366157883799,170.80999755859375,1.0144746674912661,159.8699951171875,1.0687114083404792,160.02999877929688,-0.00914094838399715
594,2021-04-20,156.77999877929688,162.72999572753906,153.27000427246094,160.32000732421875,7154400.0,-0.031684298479285666,1.2631598160181061,0.7531937964865804,74.20047840185276,62.019252061898854,-9.951918414084616,-19.479156417693417,-5.340869784154876,-14.801570812408272,11.626776951498183,9.459991455078125,2.743833042033657,16.361498641967785,-12.292126053339501,45.015123337275085,2.0346862943141275,30.688310989621428,-26.789449459628116,22.07923264675301,-51.83824234622597,14.326812347653648,4,-4.790000915527344,-12.149497985839844,-10.287250518798828,-10.819999694824219,18.80999755859375,1,0.017540502751701492,1.1839429810873834,161.91000366210938,-1.0979366157883799,170.80999755859375,1.0144746674912661,159.8699951171875,0.017540502751701492
595,2021-04-21,169.5,170.11000061035156,157.69000244140625,158.60000610351562,11352700.0,0.0811328059685048,1.0495054740298326,-3.0790868886800746,74.28499307808204,65.4255724120322,-18.673805018222566,-31.2014069094825,-18.96452784223041,-26.668266898732668,12.934176181342178,13.330001831054688,5.4861926367189255,27.432500076293934,-3.9431352821627,58.808135434750554,11.744682397065617,43.12031775552225,-36.155094772389106,87.02413425775171,12.639887501796125,15.687817679228312,4,-16.87000274658203,-24.86949920654297,-24.794998168945312,-23.540000915527344,10.039993286132812,2,-0.06790557231171646,1.2631598160181061,156.77999877929688,1.1839429810873834,161.91000366210938,-1.0979366157883799,170.80999755859375,-0.06790557231171646
596,2021-04-22,168.10000610351562,179.0,164.6199951171875,168.25999450683594,15922400.0,-0.008259551011707278,-3.0393213277698843,-0.014677843385941188,72.4516886914003,68.16408222884682,-13.308791497341417,-28.382701844384627,-18.294833586104374,-24.5840170051095,14.048133203303973,14.3800048828125,8.739730080860198,24.208005905151367,-8.808101513934503,57.22411332423724,7.699952195608432,40.7160596146943,-31.669093440597976,57.63701629838203,-15.517567503359878,16.50805370954293,4,-10.420005798339844,-19.92950439453125,-20.787506103515625,-22.14000701904297,16.90998840332034,3,-0.012671057736314717,1.0495054740298326,169.5,1.2631598160181061,156.77999877929688,1.1839429810873834,161.91000366210938,-0.012671057736314717
597,2021-04-23,173.6300048828125,175.50999450683594,168.35000610351562,170.30499267578125,8791000.0,0.032897076612189435,1.0211706531243405,-20.78283261802575,76.63904613784901,71.66301391750059,-15.322222356792139,-32.399881729096364,-24.500127051758938,-29.67566999244511,14.862143196325755,7.4099884033203125,12.18816773787853,27.72300453186034,-7.428964819480342,62.87497388320102,10.147019856190013,45.29898920753067,-32.94218348618662,79.12943642100981,4.755869146071348,17.57598467567034,4,-11.455001831054688,-25.459503173828125,-26.882503509521484,-27.670005798339844,11.029998779296875,4,-0.07014921149596764,-3.0393213277698843,168.10000610351562,1.0495054740298326,169.5,1.2631598160181061,156.77999877929688,-0.07014921149596764
598,2021-04-26,177.61000061035156,179.60000610351562,168.8800048828125,171.7899932861328,12201700.0,0.0229222808017846,1.1877512635187948,1.7503717165042127,76.74108396647806,73.50914538212393,-14.876563585368956,-34.66583765287439,-29.255268354405644,-33.600241774825946,15.927076639125351,10.720001220703125,15.354689383268749,29.486500167846685,-7.836474590078467,66.80947492577185,10.825012788884095,48.147987546809276,-33.09096135338828,92.44206093895151,17.692714886108533,18.661487378962583,4,-11.564994812011719,-29.139495849609375,-30.967498779296875,-31.35000228881833,13.990005493164034,0,-0.07567142838365004,1.0211706531243405,173.6300048828125,-3.0393213277698843,168.10000610351562,1.0495054740298326,169.5,-0.07567142838365004
599,2021-04-27,183.41000366210938,185.52999877929688,178.17999267578125,178.36000061035156,12925700.0,0.03265583599924704,-1.7171831414944536,0.8676970268994809,80.14159716444391,74.61992339249882,-17.202535521535566,-37.67259676320873,-35.788673736364444,-39.12323664185578,16.68310408484809,7.9199981689453125,18.15069384133551,32.287002944946295,-6.297710034602687,70.87171592449528,12.99464645517179,51.5793594347208,-34.68124838355982,92.38507400842522,15.624534163061014,19.29235648977449,4,-14.010002136230469,-31.974502563476562,-36.042503356933594,-35.180007934570284,11.80999755859375,1,-0.07714960401691917,1.1877512635187948,177.61000061035156,1.0211706531243405,173.6300048828125,-3.0393213277698843,168.10000610351562,-0.07714960401691917
600,2021-04-28,178.67999267578125,182.88999938964844,176.1199951171875,182.3699951171875,8375400.0,-0.025789274804454365,1.8625744388456253,-0.7306931111896712,75.31644565453954,75.29536710934502,-10.670980777746735,-29.726173684357803,-31.69418960308954,-34.172684725801105,17.056596673735868,7.290008544921875,21.4701321942338,24.547492218017567,-12.685878542622476,61.78086297865761,5.930806837697531,43.1641775983376,-24.799063307127057,67.24053130641774,-11.035270356041892,18.616685380320025,4,-9.279991149902344,-27.244491577148438,-30.51424217224121,-28.909996032714844,27.3900146484375,2,-0.01729346577429902,-1.7171831414944536,183.41000366210938,1.1877512635187948,177.61000061035156,1.0211706531243405,173.6300048828125,-0.01729346577429902
601,2021-04-29,175.6699981689453,186.8000030517578,174.75999450683594,183.32699584960938,8362700.0,-0.016845727726761406,-1.5408889282465363,2.0750657492101823,70.5743013481215,74.97090896692917,-5.793286563130977,-24.4475253247233,-29.310740277363436,-31.18510473845032,18.3498573007672,12.040008544921875,23.011046654885575,19.301497650146473,-17.437925975615883,56.040921275908815,0.931785837265295,37.67120946302765,-17.35819908280115,39.674760304646526,-36.57429625713908,18.36971181288117,4,-5.6349945068359375,-23.59949493408203,-27.037500381469727,-25.295001983642578,43.90000915527344,3,0.022029914940089323,1.8625744388456253,178.67999267578125,-1.7171831414944536,183.41000366210938,1.1877512635187948,177.61000061035156,0.022029914940089323
602,2021-04-30,178.82000732421875,184.0,174.52000427246094,175.58999633789062,9495200.0,0.01793140085448175,-2.5307278761564866,-0.42183779087262285,72.89730808637664,74.80521583657152,-8.591025255527654,-25.24783671254454,-32.83181899702086,-34.26375469125526,20.14871108739837,9.479995727539062,23.0539548543141,20.13800659179688,-16.11021253296775,56.386225716561526,2.013897029414551,38.26211615417921,-15.950095603576415,55.46876929168387,-20.563322663758512,18.124109562382323,4,-8.785003662109375,-26.74950408935547,-31.525007247924805,-28.445011138916016,34.17999267578125,4,0.03461574169043713,-1.5408889282465363,175.6699981689453,1.8625744388456253,178.67999267578125,-1.7171831414944536,183.41000366210938,0.03461574169043713
603,2021-05-03,186.0200042724609,189.0,182.2100067138672,183.8999938964844,14631000.0,0.04026393386276861,-1.469095317758228,0.6563477291408636,71.88140112352647,74.54754058342415,-13.4229234653819,-29.54338512833641,-40.493541559684246,-41.461570394359995,21.871714868245242,10.17999267578125,23.50449349866392,24.53250350952146,-11.018218194225398,60.083225213268335,6.757142657648018,42.307864361394905,-19.321277938840097,79.41991293635861,4.8254520718389955,17.775360851873437,5,-12.675003051757784,-32.849502563476534,-39.87250328063962,-35.080005645751896,31.41999816894534,0,-0.007311044936648692,-2.5307278761564866,178.82000732421875,-1.5408889282465363,175.6699981689453,1.8625744388456253,178.67999267578125,-0.007311044936648692
604,2021-05-04,173.58999633789062,188.4900054931641,171.6300048828125,185.3350067138672,16924200.0,-0.06682081307967414,-1.1525704227753024,-5.540072119018121,57.968967345337106,72.73464883534137,1.8353511629061927,-14.712626034138708,-28.183719617888755,-29.266739219289263,23.68793762151925,16.86000061035159,22.19834284529017,10.099495697021496,-23.26583117362324,43.46482256766623,-6.583167738300887,26.782159132343878,-2.8770407443215618,11.28377666116167,-57.988479373135405,16.68266343532237,5,3.220001220703125,-20.41949462890625,-27.442495346069336,-20.399997711181612,43.410003662109375,1,0.10375027447185792,-1.469095317758228,186.0200042724609,-2.5307278761564866,178.82000732421875,-1.5408889282465363,175.6699981689453,0.10375027447185792
605,2021-05-05,162.83999633789062,180.6999969482422,156.80999755859375,178.10000610351562,18914200.0,-0.061927531694137894,1.3352892831945922,1.299275971423412,51.552211144480786,70.41248466346144,12.89760001485783,-1.5725921964882446,-17.384710748968644,-18.604930133505547,25.078980505748273,23.889999389648438,21.22459600598063,-2.2190040588378963,-32.003566890780974,27.56555877310518,-17.11128547480942,12.673277357133628,26.160003662109375,18.732520416153932,-46.213480935590226,14.892281415971533,5,10.06500244140625,-9.66949462890625,-21.47674560546875,-7.959999084472656,56.01000976562497,2,0.19884552696515945,-1.1525704227753024,173.58999633789062,-1.469095317758228,186.0200042724609,-2.5307278761564866,178.82000732421875,0.19884552696515945
606,2021-05-06,160.5,163.47000122070312,143.55999755859375,148.0,29662300.0,-0.014369911511390443,1.1594361199651795,-0.8191344692424606,44.07947818345594,66.79475489075111,15.696855017684044,3.0187335995855733,-14.848445874412391,-16.353256669566235,26.392184413013307,19.910003662109375,20.62713324627134,-5.890000152587902,-31.954876240558377,20.174875935382573,-18.922438196573125,7.142437891397321,27.99000549316409,37.279932947296736,-22.650820828148248,13.032438043985238,5,5.779998779296875,-6.33599853515625,-24.60449981689453,-7.199501037597628,46.910003662109375,3,0.28392527927862155,1.3352892831945922,162.83999633789062,-1.1525704227753024,173.58999633789062,-1.469095317758228,186.0200042724609,0.28392527927862155
607,2021-05-07,163.14999389648438,169.02000427246094,160.8159942626953,165.77999877929688,11952600.0,0.016510865398656538,-1.2482886665189157,-0.210400390625,50.767130736205345,63.90876008738748,12.74411689944182,2.2340891903749593,-17.383065952169318,-19.096859634518893,27.2676687876983,8.520004272460938,19.128653918748427,-4.35150604248048,-27.585385071657186,18.882372986696225,-15.968445557068833,7.265433472107873,23.5428112792969,43.11178539911268,-15.833734663395909,11.616939514588353,5,3.1300048828125,-5.129993438720703,-27.254493713378906,-9.849494934082003,38.44000244140625,4,0.3458168283078933,1.1594361199651795,160.5,1.3352892831945922,162.83999633789062,-1.1525704227753024,173.58999633789062,0.3458168283078933
608,2021-05-10,158.5500030517578,164.75999450683594,155.7100067138672,164.00999450683594,8809700.0,-0.028194857596165024,1.6005743976497928,2.076038524019494,51.102257080875006,60.68216674476871,16.04323912984043,8.793139567669385,-12.926064422566242,-14.58847825563771,28.18341048985028,9.04998779296875,17.7596822525378,-9.908997344970714,-29.570399030615164,9.752404340673735,-19.739698187792925,-0.07829650214850403,26.41748981933597,33.36301545949729,-28.996417485937855,9.830700842822221,5,7.7299957275390625,-0.5300025939941406,-22.654502868652344,-5.24950408935544,39.28999328613281,0,0.3434247612752632,-1.2482886665189157,163.14999389648438,1.1594361199651795,160.5,1.3352892831945922,162.83999633789062,0.3434247612752632
609,2021-05-11,158.99000549316406,161.99000549316406,150.05999755859375,151.30999755859375,8087400.0,0.0027751651399376964,-1.3438111269161532,-1.4065970611414487,42.27319853276892,57.01069484234975,13.158760919438237,9.574929817589464,-13.590387539796325,-14.99311939262185,28.570711573959827,11.930007934570312,15.394533927913415,-9.932994842529297,-28.113621220811694,8.2476315357531,-19.023308031670496,-0.8426816533880981,24.32118756542971,41.545525546968435,-16.963068146655374,9.090313189141204,5,7.2899932861328125,-0.410003662109375,-23.87200164794922,-5.68950653076169,43.47999572753906,1,0.36763315258049545,1.6005743976497928,158.5500030517578,-1.2482886665189157,163.14999389648438,1.1594361199651795,160.5,0.36763315258049545
610,2021-05-12,152.67999267578125,158.91000366210938,151.14999389648438,154.11000061035156,5720800.0,-0.039688109940056115,-2.456570277002756,-0.18619875744312234,39.42676180180903,53.549857114981705,17.20177084662089,16.133224167997327,-7.241243838491954,-8.521373408111373,28.34125303461297,7.8400115966796875,12.394262552188138,-15.875507354736328,-35.08126732039915,3.330252610926493,-25.47838733756774,-6.2726273719049175,29.041152562812528,35.820866897965715,-21.856214624200064,9.602879982831414,5,13.600006103515625,6.925010681152344,-20.002243041992188,0.6205062866211222,46.510009765625,2,0.4212733194243954,-1.3438111269161532,158.99000549316406,1.6005743976497928,158.5500030517578,-1.2482886665189157,163.14999389648438,0.4212733194243954
611,2021-05-13,149.8699951171875,155.6199951171875,146.85000610351562,152.60000610351562,5765000.0,-0.01840449104920272,1.0,1.9090879989756395,33.076919064092976,49.12536944583906,17.843615323900565,19.136787309176896,-3.921371947180887,-5.675631780140122,28.0297084090826,8.769989013671875,8.153268569154193,-18.185504913330078,-38.81150217072715,2.440492344066996,-28.4985035420286,-7.872506284631555,30.324704214206264,13.621963297688195,-39.63376324902494,10.312998628698534,5,16.410003662109375,10.660003662109375,-17.199745178222656,3.430503845214872,58.37001037597659,3,0.4602656517896775,-2.456570277002756,152.67999267578125,-1.3438111269161532,158.99000549316406,1.6005743976497928,158.5500030517578,0.4602656517896775
612,2021-05-14,161.3800048828125,162.4600067138672,150.39999389648438,150.85000610351562,6512900.0,0.07679996090361518,-1.1102341812201133,-3.857126887778486,39.560021711327664,45.53410506670586,4.022600862945438,7.256107559303302,-14.81206457059352,-17.022408231351903,26.972261985621838,12.590011596679688,4.721393152234384,-6.203995513916027,-26.995337914245766,14.587346886413712,-16.599666714080882,4.1916756862488285,17.34930637766925,81.12790724422342,31.472856805109345,10.395671200164866,5,4.644996643066406,-0.2100067138671875,-28.709754943847656,-8.079505920410128,59.97999572753909,4,0.2852273973638926,1.0,149.8699951171875,-2.456570277002756,152.67999267578125,-1.3438111269161532,158.99000549316406,0.2852273973638926
613,2021-05-17,160.42999267578125,163.3699951171875,156.7239990234375,159.0,4231600.0,-0.005886802443221595,-1.2220000204062893,0.13580178932145476,34.234357969175065,42.896926247132306,1.073860983563435,8.526725613919524,-13.23745927733583,-15.882213327610884,25.83110781571314,6.64599609375,1.908754935646357,-7.080007171630854,-27.966697369421155,13.806683026159448,-17.523352270526004,3.363337927264297,16.892546036624992,82.20336321668788,36.38555867787264,10.443345098895147,5,1.7000045776367188,2.2500076293945312,-26.321990966796875,-7.129493713378878,51.61000061035156,0,0.2565605282130201,-1.1102341812201133,161.3800048828125,1.0,149.8699951171875,-2.456570277002756,152.67999267578125,0.2565605282130201
614,2021-05-18,159.52999877929688,165.75,157.89999389648438,160.16000366210938,4811400.0,-0.005609885542432247,-3.0359776571374777,-0.44056511161381195,36.13324488173281,41.18370777349364,-0.25735864310294687,10.164442302318605,-11.429337834596566,-14.597027303004921,25.293648742923867,7.850006103515625,-1.6689640177862657,-8.117501068115246,-28.74132505047575,12.50632291424526,-18.429413059295513,2.1944109230650213,16.44203828695686,67.0899300033101,22.991286446338705,10.311911991180255,5,-3.2399978637695312,6.75,-25.4219970703125,-6.229499816894503,60.61000061035156,1,0.24014290636079072,-1.2220000204062893,160.42999267578125,-1.1102341812201133,161.3800048828125,1.0,149.8699951171875,0.24014290636079072
615,2021-05-19,157.99000549316406,160.07000732421875,154.50999450683594,155.74000549316406,3943700.0,-0.009653314723980677,-1.360928611229898,-3.5714008913001356,36.919215592771515,40.388123041195364,0.5836959684596366,11.381456030900779,-9.218948655355689,-12.74809979670303,24.343322251842164,5.5600128173828125,-5.927665227734224,-9.081994628906244,-30.12624120392161,11.96225194610912,-19.604117916413912,1.4401286586014237,16.68554999278328,58.94181474693815,13.693539766892037,10.522123287507679,5,-0.05500030517578125,8.289993286132812,-21.35775375366211,-4.68950653076169,61.94999694824219,2,0.28153676929559723,-3.0359776571374777,159.52999877929688,-1.2220000204062893,160.42999267578125,-1.1102341812201133,161.3800048828125,0.28153676929559723
616,2021-05-20,165.97000122070312,166.80999755859375,158.88999938964844,159.9199981689453,4826300.0,0.05050949712059061,1.0491597791521003,2.6888902452256946,41.12691240599967,39.31698767117252,-7.307213338905797,3.4084571622366013,-16.38589181695079,-20.258650022102074,22.802547714244792,8.819992065429688,-7.906465876414671,-0.9954986572265625,-22.039398887651657,20.048401573198532,-11.51744877243911,9.526451457985985,7.460931948150062,94.88119347693888,48.822052407379665,10.521950115212542,5,-9.139999389648438,0.30999755859375,-24.414751052856445,-12.669502258300753,56.970001220703125,3,0.20015666069995341,-1.360928611229898,157.99000549316406,-3.0359776571374777,159.52999877929688,-1.2220000204062893,160.42999267578125,0.20015666069995341
617,2021-05-21,161.4499969482422,169.27999877929688,161.35000610351562,168.92999267578125,5169100.0,-0.027233862982566026,-1.0651083317604284,-1.2363623065224354,32.38204255479313,37.2369638349412,-3.41258272967562,7.3458024000804585,-11.43418499401713,-15.099271869312673,21.249343376310055,7.92999267578125,-8.637352892858587,-4.906502532958996,-25.843021955433642,16.03001688951565,-15.374762244196319,5.561757178278327,10.786098796200633,46.987139024367565,4.935256328632981,10.468259711237316,5,-3.3849945068359375,4.8300018310546875,-18.56474494934082,-8.149497985839815,73.010009765625,4,0.2898111454280292,1.0491597791521003,165.97000122070312,-1.360928611229898,157.99000549316406,-3.0359776571374777,159.52999877929688,0.2898111454280292
618,2021-05-24,164.1699981689453,166.8000030517578,161.00999450683594,162.88099670410156,4501300.0,0.01684732903138486,-1.301729994662008,-0.1723264974735266,42.15261787871323,37.223565984490556,-5.868709307667814,3.7600638797844113,-13.56978841332301,-17.205333225938716,19.371394551476374,5.790008544921875,-8.32315612826423,-1.5145011901855412,-21.782248881632995,18.753246501261913,-11.648375035909282,8.6193726555382,6.919053648063539,65.40284947730656,18.65517673569508,10.133873845723732,5,-6.1049957275390625,2.1100006103515625,-16.834747314453125,-10.86949920654294,70.80999755859372,0,0.3483584277229068,-1.0651083317604284,161.4499969482422,1.0491597791521003,165.97000122070312,-1.360928611229898,157.99000549316406,0.3483584277229068
619,2021-05-25,169.25999450683594,171.74000549316406,165.10000610351562,166.55999755859375,7759900.0,0.031004424649213824,-1.3629975754186001,2.0946422652587717,55.905075512198195,39.05448973008936,-10.447357207869373,-2.5764661870989585,-18.219218605661354,-21.59350584165668,17.222081640802372,7.57000732421875,-8.804118991670265,4.282995605468756,-14.297084888954686,22.863076099892197,-5.007044641742965,13.573035852680476,-25.699996948242188,85.60644570513627,33.85621654295147,9.290040247211726,5,-9.964988708496094,-2.9799957275390625,-21.412242889404297,-15.959495544433565,65.85000610351565,1,0.25274725373791207,-1.301729994662008,164.1699981689453,-1.0651083317604284,161.4499969482422,1.0491597791521003,165.97000122070312,0.25274725373791207
620,2021-05-26,175.58999633789062,175.6199951171875,168.50999450683594,168.6999969482422,6885200.0,0.0373980978169004,1.0460442395301608,2.5518545101075465,62.93058676902302,42.37156391952603,-14.735401846813005,-9.644300557336237,-24.4244763217647,-27.071409098507644,15.324478441566146,7.1100006103515625,-8.810840785955719,10.767497253417957,-7.379147386056957,28.91414189289287,1.6941749336805003,19.840819573155414,-31.466398620605474,99.82068866133962,44.32993498596493,9.073322319737459,5,-12.580001831054688,-9.30999755859375,-27.279747009277344,-22.289497375488253,58.71000671386719,2,0.25371606572637284,-1.3629975754186001,169.25999450683594,-1.301729994662008,164.1699981689453,-1.0651083317604284,161.4499969482422,0.25371606572637284
621,2021-05-27,179.5399932861328,180.0,173.6300048828125,174.1999969482422,10844900.0,0.022495569398162996,1.035139035139035,0.775035821616103,63.73847181396406,45.058058375374515,-15.683385307740394,-14.007682722561242,-27.9282026609265,-30.25360929380298,13.229169889449228,6.3699951171875,-7.92907634971948,14.523994445800781,-4.183538157641067,33.23152704924263,5.170228144079857,23.877760747521705,-34.15653967285158,97.57763780514556,38.847146032247906,9.353766301720917,5,-12.284996032714844,-13.259994506835938,-30.909744262695312,-26.23949432373044,53.80000305175781,3,0.22501955367062965,1.0460442395301608,175.58999633789062,-1.3629975754186001,169.25999450683594,-1.301729994662008,164.1699981689453,0.22501955367062965
622,2021-05-28,185.00999450683597,186.63999938964844,178.36000061035156,178.6230010986328,8567200.0,0.030466756295270736,-1.3954883566935217,1.1960670015601746,71.86052785509703,49.238743918254734,-19.499561254280223,-20.016420611970688,-32.682841425804384,-34.87549486905945,11.219290751962838,8.279998779296875,-5.995874877494117,19.68449630737308,-0.15517342640129073,39.52416604114745,9.764661440485895,29.604331174260267,-37.549548110351594,93.6402474745311,30.391407400310648,9.91983486688718,5,-14.434997558593778,-18.72999572753909,-32.08474349975589,-31.709495544433594,36.88999938964844,4,0.20501599405846593,1.035139035139035,179.5399932861328,1.0460442395301608,175.58999633789062,-1.3629975754186001,169.25999450683594,0.20501599405846593
623,2021-06-01,184.66000366210938,185.2790069580078,178.8000030517578,184.0800018310547,6010900.0,-0.0018917402038712838,6.127584036258341,0.09080983711518482,71.23944630020493,53.13943296475164,-17.155140441402466,-20.842128473395405,-31.680308246028687,-33.783860763224595,8.826610682261991,6.47900390625,-3.1137840821933764,19.402505493164057,-0.1456934640512486,38.95070445037936,9.628406014556418,29.176604971771695,-34.06519302617187,90.80781641276666,23.788626604114015,9.77409947860765,6,-14.085006713867188,-18.3800048828125,-29.48725128173828,-32.489501953125,48.12998962402344,1,0.26968483734507975,-1.3954883566935217,185.00999450683597,1.035139035139035,179.5399932861328,1.0460442395301608,175.58999633789062,0.26968483734507975
624,2021-06-02,191.6000061035156,194.5,183.27999877929688,183.8999938964844,10142500.0,0.03758259668458064,-1.5100667017129437,13.275841203861942,81.87030378635892,58.13399831959468,-21.30841848973489,-27.78841144615427,-37.93363346122959,-39.915653202433504,7.851319278922636,11.220001220703125,-1.1727173405033113,25.44200744628904,2.8546026295091735,48.029412263068906,14.14830503789912,36.73570985467896,-38.12158036728121,88.84188809714887,17.137867911301058,11.293702408389933,6,-14.905006408691378,-22.57000732421872,-34.34225082397458,-40.31950378417966,41.209991455078125,2,0.22640912443701366,6.127584036258341,184.66000366210938,-1.3954883566935217,185.00999450683597,1.035139035139035,179.5399932861328,0.22640912443701366
625,2021-06-03,195.22000122070312,200.0,188.63299560546875,188.88999938964844,9270200.0,0.018893502097446557,-2.32173839372705,0.822076856615176,86.64943404118463,63.192056279059685,-21.335633058278688,-30.41773088321895,-40.51800851318944,-42.66082004530955,8.437787093132364,11.36700439453125,1.547435110714133,27.443002319335932,1.469030791167313,53.41697384750455,14.456016555251637,40.42998808342023,-37.63941805809219,81.87334219041492,2.705744791759571,12.986985764084304,6,-14.715003967285156,-23.44000244140625,-34.802249908447266,-43.78450012207031,44.1199951171875,3,0.20433356797570856,-1.5100667017129437,191.6000061035156,6.127584036258341,184.66000366210938,-1.3954883566935217,185.00999450683597,0.20433356797570856
626,2021-06-04,206.07000732421875,207.3800048828125,197.3300018310547,197.8999938964844,11103300.0,0.055578352810526255,-1.1589700724423904,1.2906810528320307,86.5054800523899,69.20577155657044,-28.94292222302451,-39.71490417196125,-50.02667597963148,-52.63603606375236,9.838945837195395,12.160003662109375,4.62015376892856,36.014508056640636,5.186828463611647,66.84218764966963,20.600668260126156,51.42834785315512,-43.39909414112114,95.4858808899732,15.881914824390151,15.413839796514495,6,-21.87500762939453,-30.600006103515625,-45.65225601196289,-54.63450622558594,29.079986572265653,4,0.13699225857319264,-2.32173839372705,195.22000122070312,-1.5100667017129437,191.6000061035156,6.127584036258341,184.66000366210938,0.13699225857319264
627,2021-06-07,219.57000732421875,227.7100067138672,206.4199981689453,207.10299682617188,19034400.0,0.06551171699023572,-2.078145958348041,1.5259473694040357,90.08950060137352,74.53209185908824,-37.248696658616524,-51.40699823148731,-62.056259929723126,-65.29026362434959,11.639181084748666,21.639999389648438,8.376419890007185,46.693507385253895,8.971582178813577,84.41543259169421,27.83254478203372,65.55446998847407,-50.63982130316106,83.35718916342158,3.9134049334939647,18.860962603220162,6,-23.165000915527344,-33.93500518798828,-58.51725387573242,-67.49950408935547,27.089996337890625,0,0.06271343332124135,-1.1589700724423904,206.07000732421875,-2.32173839372705,195.22000122070312,-1.5100667017129437,191.6000061035156,0.06271343332124135
628,2021-06-08,213.0,222.34500122070312,202.5,220.1000061035156,11857600.0,-0.029922152867251195,2.4245051753510576,-0.5695034992252479,83.65857116401727,77.61581359817926,-25.729464050675602,-42.73987297435636,-54.06025182665127,-57.896277693371786,13.403521061613155,19.845001220703125,11.414625701726408,37.401000213623036,-3.67758668306584,78.47958711031191,16.861706765278598,57.94029366196747,-34.66504266809278,66.89173061699691,-13.531668023771033,20.539293448344438,6,-14.889999389648438,-27.36499786376953,-51.94724655151367,-60.92949676513672,46.67498779296875,1,0.04178400890368272,-2.078145958348041,219.57000732421875,-1.1589700724423904,206.07000732421875,-2.32173839372705,195.22000122070312,0.04178400890368272
629,2021-06-09,217.44000244140625,221.5,212.00999450683597,212.3000030517578,8016500.0,0.020845081884536487,-2.31817417910888,-0.7239429536692013,86.10469793881248,80.19071483926697,-25.274270621102545,-44.877310009654025,-56.67539330424586,-61.5684920571091,14.85604935584125,9.490005493164034,15.980609367796603,38.91850280761719,-5.375680335190083,83.21268595042446,16.771411236213567,61.06559437902081,-31.20503720838545,73.71855220970647,-9.032904167410507,22.147091571403635,6,-16.769996643066406,-31.80500030517578,-54.1822509765625,-64.26950073242188,68.989990234375,2,0.07059414400467978,2.4245051753510576,213.0,-2.078145958348041,219.57000732421875,-1.1589700724423904,206.07000732421875,0.07059414400467978
630,2021-06-10,217.0,221.8800048828125,207.6999969482422,216.6199951171875,11763100.0,-0.002023557930766806,1.7968417060926722,0.07393091983197518,84.11551875184382,82.45483116569805,-20.498125738592705,-41.49923167703585,-54.21908512505118,-60.35434757720043,16.214154774293306,14.180007934570312,19.798669538745173,35.26249999999999,-10.4490394341355,80.97403943413548,12.406730282932244,58.11826971706773,-24.129028130043764,64.74652734527248,-15.79021541667025,22.855769717067748,6,-13.964996337890625,-31.36499786376953,-52.00975036621094,-63.829498291015625,96.58999633789062,3,0.0728571316064226,-2.31817417910888,217.44000244140625,2.4245051753510576,213.0,-2.078145958348041,219.57000732421875,0.0728571316064226
631,2021-06-11,218.8500061035156,218.8999938964844,211.8000030517578,211.8999938964844,5576000.0,0.008525373748919707,1.0141852874717467,18.289270799871357,89.7947870889336,84.44752663612434,-18.087719585448582,-39.96551120124954,-54.391400869151084,-61.33750726559293,17.33275705053096,7.099990844726591,22.665428769005672,33.66350555419919,-12.332435053588114,79.6594461619865,10.665535250305538,56.66147585809284,-20.40478865853362,64.85522312265788,-19.1022245081424,22.997970303893652,6,-15.595001220703097,-33.21500396728513,-55.81225585937497,-65.67950439453122,88.47998046875003,4,0.09362572384249002,1.7968417060926722,217.0,-2.31817417910888,217.44000244140625,2.4245051753510576,213.0,0.09362572384249002
632,2021-06-14,207.41000366210938,213.4900054931641,198.0,213.2729949951172,11743700.0,-0.052273256213642205,3.919795192897142,-0.843594393557516,76.74418560755132,85.0591643369406,-3.504680102603402,-26.245883923379154,-41.42363242584395,-49.09045675463443,18.58377974284473,20.850006103515597,24.541228868987957,19.92200317382813,-25.662904160393964,65.50691050805023,-2.870450493282931,42.71445684093919,20.300003051757812,38.65271386434376,-45.68332036076834,22.792453667111047,6,-1.9150009155273438,-20.12999725341797,-47.18800354003906,-54.239501953125,113.69998168945312,0,0.13374470731684718,1.0141852874717467,218.8500061035156,1.7968417060926722,217.0,-2.31817417910888,217.44000244140625,0.13374470731684718
633,2021-06-15,201.58999633789062,207.8500061035156,199.1999969482422,203.4900054931641,6786300.0,-0.028060398348481286,-1.5898200241673264,0.32406821831318133,69.81733044033108,83.71994507627085,5.553397536806017,-18.112820054398696,-34.02688077589033,-42.61423349564046,19.97851427734063,8.650009155273409,26.130651111813393,12.043995666503918,-32.09083636890065,56.17882770190849,-10.023420351198382,34.11141168420622,25.52581024169922,15.033482428115017,-66.28567465074181,22.06741601770229,6,6.581504821777344,-14.309989929199219,-39.43999671936035,-48.41949462890625,121.8900146484375,1,0.22357263824081652,3.919795192897142,207.41000366210938,1.0141852874717467,218.8500061035156,1.7968417060926722,217.0,0.22357263824081652
634,2021-06-16,197.83999633789062,203.97999572753903,193.20199584960938,200.0,7264700.0,-0.018602113537987908,1.1300405292932767,1.1368385547586946,64.08405757346875,81.21268102430241,11.489911652452662,-11.95870155932704,-28.827903842414003,-38.19186611909015,21.447905168306196,10.777999877929659,26.771734440909228,6.378495788574213,-35.54095916758416,48.29795074473259,-14.581231689504989,27.338223266653415,28.693494110107423,16.17267252727139,-60.21170733658316,20.959727478079195,6,12.616004943847656,-10.559989929199219,-35.68999671936035,-44.66949462890625,150.989990234375,2,0.31255050849005395,-1.5898200241673264,201.58999633789062,3.919795192897142,207.41000366210938,1.0141852874717467,218.8500061035156,0.31255050849005395
635,2021-06-17,202.47000122070312,203.9219970703125,197.72000122070312,200.0,4955200.0,0.023402774810533877,1.308151849853772,-1.143517144915865,64.39061106956086,78.75547335954363,8.936208321302985,-13.792675426218267,-31.85884592624126,-42.37090933479078,22.712767084008995,6.201995849609375,27.75700485116309,8.784500885009777,-30.28040043760953,47.84940220762908,-10.74794977629989,28.316951546319444,22.730229443359377,36.06508707093926,-36.0836810739898,19.532450661309653,6,7.986000061035156,-15.189994812011719,-40.040000915527344,-49.29949951171875,133.39999389648438,3,0.4146786731312222,1.1300405292932767,197.83999633789062,-1.5898200241673264,201.58999633789062,3.919795192897142,207.41000366210938,0.4146786731312222
636,2021-06-18,199.19000244140625,204.83999633789062,194.50999450683597,201.39300537109372,6663800.0,-0.016199924727226644,1.2710825589586976,-0.8919035793271195,59.150750601006614,75.31783447061399,12.446532344921735,-8.323037489972648,-27.062622517339605,-38.733161595613865,24.001971137726937,10.330001831054659,27.451731832221242,3.8435020446777344,-33.02265181257653,40.709655901931995,-14.58957488394941,22.27657897330488,24.73029883007814,29.51500268878865,-38.26638055717843,18.43307692862713,6,8.58349609375,-11.909996032714844,-36.247501373291016,-46.019500732421875,129.30999755859375,4,0.5743259827015479,1.308151849853772,202.47000122070312,1.1300405292932767,197.83999633789062,-1.5898200241673264,201.58999633789062,0.5743259827015479
637,2021-06-21,208.2400054931641,211.0399932861328,200.0,200.8600006103516,7423100.0,0.0454340224952805,-1.4263705233928665,-3.3499750651078175,63.68066332677929,73.09806693314309,1.8107766738467603,-14.427630280076812,-34.686932594126034,-47.42983363701677,25.320333720776546,11.849990844726562,26.76974707818573,10.554004669189482,-23.0492296949823,44.157239033361265,-6.24761251289641,27.355621851275373,14.451563561445312,84.30323917843084,18.631723864820728,16.801617182085895,6,-0.6990051269531534,-19.18500518798831,-44.835006713867216,-55.069503784179716,141.08000183105466,0,0.4758450752266925,1.2710825589586976,199.19000244140625,1.308151849853772,202.47000122070312,1.1300405292932767,197.83999633789062,0.4758450752266925
638,2021-06-22,221.3600006103516,222.40499877929688,210.25,210.75999450683597,10066300.0,0.06300420078320723,-1.0920832851845135,1.4363142398729676,66.11086210311842,70.87652961806597,-11.173673917144754,-24.28870720620293,-46.15038276828403,-60.17761315115476,27.003729323089626,14.164993286132784,25.673397038006783,20.81449966430668,-10.430520053991415,52.059519382604776,5.191989805157647,36.437009523455714,-28.158004760742216,96.4216071495752,32.28966128470175,15.622509859149048,6,-13.556503295898466,-30.25000000000003,-57.76250076293948,-68.18949890136722,124.28001403808591,1,0.450623348690695,-1.4263705233928665,208.2400054931641,1.2710825589586976,199.19000244140625,1.308151849853772,202.47000122070312,0.450623348690695
639,2021-06-23,212.0399932861328,224.57000732421875,205.5500030517578,219.97999572753903,14558400.0,-0.04210339401211105,1.2219597888728655,-0.7490564027857324,58.57637397118758,68.03884686465972,-3.017538494225505,-12.226246887099535,-35.58034881195965,-50.753119709348454,28.198686918891124,19.020004272460938,22.359534652330808,9.355492401123058,-18.550468093689574,37.26145289593569,-4.597487846283258,23.308472648529374,-18.253937377929674,58.316671006739504,-3.4235887720980074,13.952980247406321,6,-3.15399169921875,-20.92999267578125,-49.63499450683594,-58.86949157714844,141.5600128173828,2,0.5255613149818157,-1.0920832851845135,221.3600006103516,-1.4263705233928665,208.2400054931641,1.2710825589586976,199.19000244140625,0.5255613149818157
640,2021-06-24,220.13999938964844,221.4900054931641,213.4600067138672,214.3800048828125,8171900.0,0.038200369552857216,-1.113160119099015,-0.725439891151445,57.38116969267426,64.4373338206309,-11.873969774999551,-17.7263919787909,-42.64312775344564,-58.45011277257433,29.14645967408086,9.450012207031278,19.943347539046954,15.227998352050776,-10.607002837488977,41.06299954159053,2.310497757280899,28.145498946820652,-25.12258542480467,85.2627876059701,26.643099364484172,12.91750059476988,6,-11.253997802734375,-29.029998779296875,-58.85499954223633,-66.96949768066406,126.46998596191406,3,0.5845824817816754,1.2219597888728655,212.0399932861328,-1.0920832851845135,221.3600006103516,-1.4263705233928665,208.2400054931641,0.5845824817816754
641,2021-06-25,219.94000244140625,226.50999450683597,216.3300018310547,221.25999450683597,13315600.0,-0.0009084989043185443,-1.384075100459736,-0.22916550768636235,50.22557915830173,61.49082199293651,-12.854930152529903,-15.119737816956444,-41.38168406258441,-57.861738249607384,29.92463311097233,10.179992675781278,16.695441808292856,13.008000946044916,-10.704614495249587,36.72061638733942,1.151693225397679,24.864308666692153,-23.740484742187476,75.21692407844311,18.91148761283165,11.856307720647246,6,-10.084007263183594,-26.639999389648438,-57.83250045776367,-66.76950073242188,166.57000732421875,4,0.5270982603842878,-1.113160119099015,220.13999938964844,1.2219597888728655,212.0399932861328,-1.0920832851845135,221.3600006103516,0.5270982603842878
642,2021-06-28,222.94000244140625,225.09100341796875,215.6000061035156,223.0,6190600.0,0.01364008350777035,3.47477014719214,0.04545296912388495,56.336051928103984,59.992902158244604,-14.997477303817163,-15.950192651739343,-43.61617526093491,-60.56821375859727,30.23921119051644,9.490997314453153,13.930200754643977,14.111500549316418,-8.247371709951409,36.470372808584244,2.9320644196825185,25.290936678950317,-24.921856133730444,82.9675881639504,26.844544093662932,11.179436129633908,6,-13.084007263183594,-28.580001831054688,-61.38500213623047,-69.76950073242188,196.10998535156256,0,0.4734906091442128,-1.384075100459736,219.94000244140625,-1.113160119099015,220.13999938964844,1.2219597888728655,212.0399932861328,0.4734906091442128
643,2021-06-29,234.4600067138672,238.3999938964844,219.3300018310547,221.19000244140625,11417000.0,0.05167311449854606,-1.2448482518857968,-221.17573753814852,59.95088713086172,59.53366099795494,-23.875275172943702,-24.820574948992316,-53.934106841399455,-71.84368056784541,30.85738225447142,19.069992065429716,10.778701036387048,23.14150466918946,1.024724809862363,45.258284528516555,12.08311473952591,34.19989459885301,-34.732349514241776,88.00612395528353,32.69979425938104,11.058389929663551,6,-18.005012512207003,-34.75501251220703,-72.28750610351562,-81.28950500488281,181.8000030517578,1,0.48989165453076877,3.47477014719214,222.94000244140625,-1.384075100459736,219.94000244140625,-1.113160119099015,220.13999938964844,0.48989165453076877
644,2021-06-30,234.97999572753903,245.6999969482422,232.41000366210938,237.97999572753903,9319100.0,0.002217815400416878,-2.2653609816631968,-0.2260737780036635,60.502331332043816,59.10162991600859,-20.755594925123717,-23.108811171224744,-53.05581601776035,-72.16040968738201,31.025961075606677,13.289993286132812,9.31641451053082,21.492494201660122,-0.9875685207970832,43.97255692411733,10.25246284043152,32.732525562888725,-32.15855159216491,66.74936579455522,12.115129666731562,11.240031361228608,6,-14.874999999999972,-29.579994201660128,-72.80749511718747,-81.80949401855466,178.7400054931641,2,0.4709337855687492,-1.2448482518857968,234.4600067138672,3.47477014719214,222.94000244140625,-1.384075100459736,219.94000244140625,0.4709337855687492
645,2021-07-01,235.1100006103516,236.7100067138672,227.6699981689453,236.3000030517578,5927500.0,0.0005532593632493477,7.994989675695372,0.3966674804687405,59.69241213782899,59.161814531211085,-17.621835661751618,-21.18320361402371,-52.16726728970451,-72.23985504204447,30.694291028181347,9.040008544921875,9.036249581594262,19.627999114990274,-3.104764589082663,42.36076281906321,8.261617262953791,30.994380967026757,-28.000701193690674,64.81727721274066,11.001868484589124,11.36638185203647,7,-12.260002136230497,-28.00500488281253,-72.32249832153323,-81.93949890136722,249.36000061035153,3,0.5039768839503251,-2.2653609816631968,234.97999572753903,-1.2448482518857968,234.4600067138672,3.47477014719214,222.94000244140625,0.5039768839503251
646,2021-07-02,234.3000030517578,238.8999938964844,230.13999938964844,235.1000061035156,4197800.0,-0.0034451854727192144,1.085718282073958,0.6722700928347872,68.35494456529955,59.68117911326888,-12.636608331612535,-19.1306872957922,-50.2819951008741,-71.28034711696452,29.98176155158977,8.759994506835966,9.797379245539418,17.40650177001953,-6.348311624011444,41.16131516405051,5.529095073004044,29.28390846703502,-23.331633881938757,62.126254604885986,6.128784212257756,11.87740669701549,7,-8.675003051757812,-24.63500213623047,-69.6550064086914,-81.12950134277344,222.4600067138672,4,0.4793426412162485,7.994989675695372,235.1100006103516,-2.2653609816631968,234.97999572753903,-1.2448482518857968,234.4600067138672,0.4793426412162485
647,2021-07-06,233.33999633789062,234.6000061035156,225.42999267578125,229.6199951171875,4956500.0,-0.004097339741199746,1.9390970935038054,-4.649983787598631,73.2124529898206,60.47024476734691,-8.651543041489987,-18.009531571983814,-48.413974949444935,-70.17202035658687,28.159801834370903,9.170013427734347,10.327373556720886,15.75799560546875,-9.09621463723147,40.61220584816897,3.3308904841186404,28.18510072681886,-18.898464390229265,53.128544182795345,-7.718033405277289,12.427105121350115,7,-7.714996337890625,-21.30999755859375,-66.5724983215332,-80.16949462890625,151.989990234375,1,0.6564241700164202,1.085718282073958,234.3000030517578,7.994989675695372,235.1100006103516,-2.2653609816631968,234.97999572753903,0.6564241700164202
648,2021-07-07,221.8999938964844,231.8600006103516,220.82000732421875,231.75999450683597,4889300.0,-0.049027181884585214,1.1948268827365127,-2.650536928718508,65.81229768270231,61.27423629084854,3.2107582881749295,-6.185721958912239,-36.30847841650788,-58.714180557587554,26.511620152358685,12.519989013671875,11.553877312381331,3.8729934692383097,-20.954477444755497,28.700464383232116,-8.540741987758594,16.286728926235213,-4.332615448764955,4.340783853152607,-59.58911136785026,12.41373545699691,7,7.680007934570284,-9.649993896484403,-53.47249603271487,-68.72949218750003,169.52001953124997,2,0.8884632686761327,1.9390970935038054,233.33999633789062,1.085718282073958,234.3000030517578,7.994989675695372,235.1100006103516,0.8884632686761327
649,2021-07-08,232.7899932861328,233.41000366210938,214.07000732421875,215.66000366210938,8719400.0,0.04907615903193108,1.1056053798622307,-1.7373213553394151,68.4114572475068,62.49982379694105,-4.946493853865974,-16.72423558305877,-46.579699964497195,-69.52762687941859,24.54445611602045,19.339996337890625,11.958074981576374,13.995493316650396,-11.689792303102081,39.680778936402874,1.152850506774172,26.83813612652662,12.910003662109375,75.39265439162067,7.6101357528910825,12.842642809876232,7,-2.9049911499023438,-18.29999542236328,-64.36249542236328,-79.61949157714844,156.99000549316406,3,0.7881353226982606,1.1948268827365127,221.8999938964844,1.9390970935038054,233.33999633789062,1.085718282073958,234.3000030517578,0.7881353226982606
650,2021-07-09,232.80999755859372,233.8000030517578,224.27999877929688,231.96499633789062,5305100.0,8.59326991617948e-05,5.739796910446149,0.04932876430456502,71.25694730123249,64.8366424794889,-3.330492048186187,-16.33665297660852,-45.815450364275335,-69.3869956262844,22.97645049233987,9.520004272460938,11.076282144126424,13.2249977111816,-13.190516685073163,39.640512107436365,0.01724051305421881,26.432754909308983,12.25739959716799,75.47321936656614,2.732381917803039,13.207757198127382,7,-2.924995422363253,-15.643501281738253,-59.947498321533175,-76.88949584960935,141.04998779296878,4,0.7770714555184766,1.1056053798622307,232.7899932861328,1.1948268827365127,221.8999938964844,1.9390970935038054,233.33999633789062,0.7770714555184766
651,2021-07-12,239.33999633789062,242.38900756835938,229.1999969482422,230.97999572753903,6938200.0,0.02804861839171413,-1.2129215849173502,9.893477554263793,70.3108579141103,66.38939870015628,-7.620590367053978,-22.40141819172686,-51.372110533184724,-75.68849453060491,21.53557550289055,13.189010620117188,11.941521892348675,18.73049697875976,-9.11562091918276,46.57661487670228,4.8074380297885,32.65355592773102,5.107453021240218,89.23333732058705,17.21336067636429,13.923058948971262,7,-9.454994201660156,-19.888999938964844,-63.1974983215332,-80.66949462890625,162.51998901367188,0,1.0241915627705942,5.739796910446149,232.80999755859372,1.1056053798622307,232.7899932861328,1.1948268827365127,221.8999938964844,1.0241915627705942
652,2021-07-13,235.1499938964844,239.82000732421875,233.80099487304688,239.13999938964844,4186400.0,-0.017506486611167715,1.2500891280849014,-0.4772733495047232,60.19517165399313,66.41654142494866,-1.6946719535151544,-16.892748945639113,-46.33893928881412,-71.17723350349544,21.488304105524325,6.019012451171875,12.402619277621397,13.153495025634783,-14.687798733093302,40.99478878436287,-0.7671518537292741,27.07414190499884,8.68990662194821,74.43760863919351,5.276898256093531,13.920646879364046,7,-5.264991760253935,-15.698997497558622,-55.31749343872073,-72.78948974609378,163.6499938964844,1,0.9424198240323822,-1.2129215849173502,239.33999633789062,5.739796910446149,232.80999755859372,1.1056053798622307,232.7899932861328,0.9424198240323822
653,2021-07-14,246.66000366210938,249.9199981689453,237.22000122070312,237.2449951171875,9420400.0,0.048947523131519954,-1.6835714446927121,-2.3596480157865316,74.79232252812398,68.00431822451313,-12.619159090852008,-26.196193967478337,-57.08676155172353,-82.37834318718131,21.66620451438733,14.770004272460909,14.14502282248182,22.41000442504884,-5.770622090005219,50.5906309401029,8.319691167521796,36.50031768257588,-32.589996337890625,90.90656809103349,19.532524138264606,14.090313257527033,7,-14.665000915527344,-25.09900665283203,-55.63999938964844,-74.1344985961914,128.8699951171875,2,0.5621907923917622,1.2500891280849014,235.1499938964844,-1.2129215849173502,239.33999633789062,5.739796910446149,232.80999755859372,0.5621907923917622
654,2021-07-15,259.67498779296875,261.22000122070307,245.5050048828125,246.66000366210938,15130800.0,0.05276487447348033,-1.050899199273544,1.3823656206747896,76.45011579610821,69.86628529765525,-24.32031390724606,-36.196969184067854,-68.77189065690158,-94.76019448212574,22.65305811466679,15.714996337890568,15.574173619258005,32.3332389831543,2.816197058729472,61.85028090757913,17.5747180209419,47.091759945366704,-44.88798065185546,95.81750588624081,25.117987454556484,14.758520962212412,7,-22.02998352050784,-32.46398925781253,-67.80248641967773,-87.14948272705078,123.30502319335938,3,0.5073458431807152,-1.6835714446927121,246.66000366210938,1.2500891280849014,235.1499938964844,-1.2129215849173502,239.33999633789062,0.5073458431807152
655,2021-07-16,286.42999267578125,288.8800048828125,271.5,276.92001342773443,41397300.0,0.10303266059703642,1.4122138051238176,0.7306946479863957,82.8215937531918,71.47369076297663,-48.086863575024296,-59.38404114807673,-93.51216863811351,-120.5731620717333,24.08665267935773,29.20501708984375,16.528647024018653,54.8902442932129,17.448872282758487,92.33161630366732,36.169558287985694,73.61093029844011,-69.78566577148436,95.8947522096222,24.70226126298759,18.7206860052272,7,-34.954986572265625,-45.38899230957031,-93.2774887084961,-113.90448760986328,125.46002197265625,4,0.3608211735720728,-1.050899199273544,259.67498779296875,-1.6835714446927121,246.66000366210938,1.2500891280849014,235.1499938964844,0.3608211735720728
656,2021-07-19,313.5899963378906,317.8800048828125,283.1400146484375,284.5400085449219,35526800.0,0.09482248492340184,-1.1814767261368644,3.054684667049626,86.12992629561643,72.90896557473171,-70.19894918222178,-81.72408094739637,-118.22486786154104,-146.53772725756966,26.189921912158365,34.739990234375,18.262115674071822,76.33024826049805,26.720854407877027,125.9396421131191,51.525551334187526,101.13494518680858,-92.61152875488281,94.89764622059228,24.1538618734144,24.804696926310527,7,-47.614990234375,-58.04899597167969,-119.2549934387207,-141.06449127197266,81.35000610351568,0,0.19219359583375062,1.4122138051238176,286.42999267578125,-1.050899199273544,259.67498779296875,-1.6835714446927121,246.66000366210938,0.19219359583375062
657,2021-07-20,307.3299865722656,342.510009765625,292.0,318.2200012207031,123115500.0,-0.019962402623583397,-1.4312887896526651,-0.3748715739933397,80.31448919500411,74.52032018720969,-58.4906348171958,-71.31629196697364,-109.6252676957871,-139.16386658863092,28.113130708473555,50.510009765625,20.22404899708107,65.11573944091796,8.422774226014042,121.80870465582188,36.76925683346599,93.46222204836994,-78.59939600527343,66.58750086590614,-1.891222852364379,28.34648260745196,7,-29.03997802734375,-39.47398376464844,-112.88498306274414,-134.80448150634766,90.54000854492188,1,0.3075846904287327,-1.1814767261368644,313.5899963378906,1.4122138051238176,286.42999267578125,-1.050899199273544,259.67498779296875,0.3075846904287327
658,2021-07-21,321.1099853515625,325.8800048828125,293.6199951171875,298.510009765625,30859300.0,0.04483779449245717,1.0074670231796756,-2.0752934055217405,82.27050277156496,76.06021413432727,-63.38315532648096,-81.4142584642035,-120.70901985741835,-151.8412450589326,29.389940847163604,32.260009765625,22.24086151263009,73.90823898315429,8.118984722794835,139.69749324351375,41.01361185297458,106.802866113334,-81.00145286470703,77.93925742293922,8.86001309487959,32.89462713017973,7,-37.71498107910156,-53.25398254394531,-124.72248077392578,-147.59098052978516,79.1900024414063,2,0.2419420322801502,-1.4312887896526651,307.3299865722656,-1.1814767261368644,313.5899963378906,1.4122138051238176,286.42999267578125,0.2419420322801502
659,2021-07-22,323.4800109863281,329.6000061035156,316.2900085449219,319.0,16491300.0,0.007380728544367221,-1.6888900534212077,0.19823078875871641,82.56318777120214,77.316463075435,-57.592396860613235,-79.06090166085545,-120.3138529691069,-153.12502963882244,31.22949307103618,13.30999755859375,24.460106474625405,70.70626373291014,-1.141754637285885,142.55428210310617,34.78225454781216,106.63027291800816,-73.13133077159571,73.20096301619009,3.4346146494046934,35.92400918509801,7,-37.62500762939453,-55.62400817871094,-125.75425720214844,-146.10500717163086,58.739990234375,3,0.16090634977494367,1.0074670231796756,321.1099853515625,-1.4312887896526651,307.3299865722656,-1.1814767261368644,313.5899963378906,0.16090634977494367
660,2021-07-23,348.8299865722656,349.45001220703125,325.1700134277344,330.8999938964844,23431400.0,0.07836643602379789,1.5331187396921824,4.0022206933195275,85.73923883195957,79.0307276218627,-72.364073785816,-99.37017590582462,-142.34363312584034,-177.06123551830308,33.28455560732978,25.970001220703125,29.157265603315977,89.62173995971682,7.731006270078296,171.51247364935534,48.67637311489756,130.56710680453608,-89.26517340244396,99.0649590444974,27.161816647637508,40.94536684481927,7,-57.20448303222656,-76.84998321533203,-149.96198272705078,-171.45498275756836,21.860015869140682,4,0.09789876366316275,-1.6888900534212077,323.4800109863281,1.0074670231796756,321.1099853515625,-1.4312887896526651,307.3299865722656,0.09789876366316275
661,2021-07-26,335.8699951171875,362.0,329.1499938964844,352.0,23387800.0,-0.037152744758063516,-1.2218463284999226,-0.8996102326689701,79.76542769524526,81.20520051533515,-49.474048406156385,-81.45597381142915,-126.05499875767697,-162.49955541543994,35.17766260753829,32.850006103515625,32.95971139264444,70.8652488708496,-15.60589481424995,157.33639255594915,27.629677028299852,114.10082071339937,-65.51895806290071,62.671421595982146,-11.127125310996824,43.23557184254977,7,-36.25999450683594,-57.61499786376953,-137.00199127197266,-157.93498992919922,40.82000732421881,0,0.2263376325257218,1.5331187396921824,348.8299865722656,-1.6888900534212077,323.4800109863281,1.0074670231796756,321.1099853515625,0.2263376325257218
662,2021-07-27,328.5,344.8890075683594,318.2900085449219,335.3089904785156,17196700.0,-0.021942999447200018,1.0485173681742705,0.4221319539568781,81.6960049304326,81.9722763378139,-30.698040819702157,-69.32661745210419,-115.74443009512129,-153.5717117028956,36.943441490311095,26.5989990234375,36.96420782380977,58.21725387573241,-30.305163983286775,146.73967173475157,13.956044946222846,102.47846280524197,-45.31810813331333,51.009070476945354,-30.271068447429244,44.26120892950958,7,-24.74749755859375,-47.5,-130.97324752807617,-149.5399932861328,61.44000244140631,1,0.2022526710545094,-1.2218463284999226,335.8699951171875,1.5331187396921824,348.8299865722656,-1.6888900534212077,323.4800109863281,0.2022526710545094
663,2021-07-28,349.32000732421875,350.989990234375,327.5,333.010009765625,13091600.0,0.06337901772973753,1.3908431564397645,-2.3953620746065964,82.71660577517154,82.66855300215427,-39.58733572205415,-85.48316136981043,-133.29067889483593,-172.6952311221229,38.02301025756989,23.489990234375,41.77556193204461,73.29426116943358,-20.206109462250254,166.79463180111742,26.544075853591664,120.0444464852755,-55.10358031886824,72.25991020312786,-9.361575662700758,46.75018531584191,7,-32.57000732421875,-65.54500579833984,-151.0220069885254,-169.43500518798828,48.339996337890625,2,0.13898427451911588,1.0485173681742705,328.5,-1.2218463284999226,335.8699951171875,1.5331187396921824,348.8299865722656,0.13898427451911588
664,2021-07-29,345.6400146484375,351.2200012207031,336.0,350.6400146484375,10100700.0,-0.010534732046898476,3.9415803814713897,-0.3065604382856266,81.03989466020462,82.4705864362668,-25.0668777490539,-77.03747588971862,-126.28317778980642,-167.18369288260524,38.77783022673141,15.220001220703125,48.63544118447129,64.08126754760741,-32.2461647091846,160.40869980439942,15.917551419211406,112.24498367600341,-41.93388742383604,62.571520133157485,-19.008619083217006,48.163716128396,7,-23.07000732421875,-61.865013122558594,-146.18326568603516,-165.1150131225586,71.05999755859375,3,0.15814133441733547,1.3908431564397645,349.32000732421875,1.0485173681742705,328.5,-1.2218463284999226,335.8699951171875,0.15814133441733547
665,2021-07-30,353.6000061035156,359.8999938964844,342.2799987792969,346.8999938964844,11345700.0,0.023029716229975516,-1.210789512982413,-1.34000244140625,81.18790652204554,81.92147312809226,-25.140602584767578,-79.7543923411065,-130.70491282189005,-173.36541440274175,40.14530753905229,17.6199951171875,54.33407122528217,66.11675872802732,-32.72451791786784,164.9580353739225,16.69612040507974,115.5373970509749,-41.732736690358365,80.78243985676075,0.16334056017369392,49.420638322947596,7,-26.600006103515625,-65.87000274658203,-153.6020050048828,-171.56500244140625,82.79000854492188,4,0.08093889882119809,3.9415803814713897,345.6400146484375,1.3908431564397645,349.32000732421875,1.0485173681742705,328.5,0.08093889882119809
666,2021-08-02,346.6099853515625,365.6000061035156,343.20001220703125,360.0,13685900.0,-0.01976815789394193,-1.2167280744141098,-1.9985060078525685,79.96558363018697,81.88270584311256,-14.498830319023284,-67.37323930425413,-120.44216758880438,-164.60183386931348,41.50028208639351,22.399993896484375,59.309233888247206,53.511238861083996,-45.369260428011614,152.3917381501796,4.070989216536191,102.9514885056318,-27.72413365624726,59.86044867486231,-20.65074898819084,49.4402496445478,8,-16.999984741210938,-56.77497863769531,-146.6119842529297,-160.97498321533203,76.29000854492188,0,0.06947294684952521,-1.210789512982413,353.6000061035156,3.9415803814713897,345.6400146484375,1.3908431564397645,349.32000732421875,0.06947294684952521
667,2021-08-03,386.510009765625,386.9800109863281,344.5,348.5,20424100.0,0.115115046018055,1.1812579036193287,-2.838683210108395,82.6188341139134,81.92140932559573,-46.92016338778518,-100.35504075700885,-156.3926337217133,-202.6494441310254,43.55949242519508,42.480010986328125,62.18489433151092,85.75276260375978,-17.27909823199866,188.7846234395182,34.23683218588053,137.268693021639,-60.149893364997695,99.2098165200219,19.186823647452528,51.51593041787922,8,-34.875,-85.98500061035156,-184.93201065063477,-200.87500762939453,69.41000366210938,1,-0.02540686418489768,-1.2167280744141098,346.6099853515625,-1.210789512982413,353.6000061035156,3.9415803814713897,345.6400146484375,-0.02540686418489768
668,2021-08-04,419.0499877929688,433.0,377.1099853515625,385.0,32251600.0,0.08418922461303313,-1.2432267902966017,0.8958163389834878,84.06977205401896,82.08880757924206,-71.64005751907496,-123.71043072876961,-184.61119192903078,-233.07341793755091,46.39627428654509,55.8900146484375,62.7740999707612,108.43524093627934,-0.39125616453912926,217.26173803709784,54.02199238587008,162.8484894866886,-81.77829036691537,85.61854411646269,7.279773291183957,54.41324855040925,8,-43.40498352050787,-95.51498413085943,-216.9419898986817,-233.41498565673834,30.330017089843693,2,-0.06946661782494612,1.1812579036193287,386.510009765625,-1.2167280744141098,346.6099853515625,-1.210789512982413,353.6000061035156,-0.06946661782494612
669,2021-08-05,416.260009765625,443.989990234375,403.0,409.7200012207031,25571500.0,-0.006657864475877684,-3.103099869406832,0.1920708043916645,80.92221731516824,81.55358296626522,-60.6870950274195,-112.224387072929,-177.6072064551053,-228.26867803547842,50.080045077712796,40.989990234375,65.31540225289598,96.47176208496091,-15.615044216691444,208.5585683866133,40.428358934134735,152.5151652357871,-71.760009765625,72.73622770777894,-3.2421296533707675,56.043403150826194,8,-35.12001037597656,-87.23001098632812,-208.18001556396484,-225.28001403808594,3.459991455078125,3,-0.044683624818988354,-1.2432267902966017,419.0499877929688,1.1812579036193287,386.510009765625,-1.2167280744141098,346.6099853515625,-0.044683624818988354
670,2021-08-06,413.7200012207031,419.260009765625,393.6099853515625,410.2999877929688,18924600.0,-0.006101975893269218,2.537926955804326,0.5229371497365792,77.01689228913622,81.24819014336423,-53.61235871013184,-100.5936208658618,-170.9998879795283,-223.90557734907793,53.705768023836484,25.6500244140625,66.40592396741016,84.8862533569336,-26.844564665059465,196.61707137892662,29.020844345937064,140.75166236793012,-49.322003173828136,69.96726300956252,-3.4684785302699765,55.865409010996515,8,-32.58000183105469,-84.69000244140625,-200.96750259399414,-219.09000396728516,13.989990234375,4,0.007202965719654397,-3.103099869406832,416.260009765625,-1.2432267902966017,419.0499877929688,1.1812579036193287,386.510009765625,0.007202965719654397
671,2021-08-09,484.4700012207031,493.7569885253906,409.6600036621094,411.3009948730469,42269900.0,0.17100937781893144,-1.2000234716858817,21.394362301123792,85.45636975676095,81.66600845740071,-112.94398621048708,-160.25378407055427,-236.90393743758702,-292.2673272484143,57.15572134877821,84.09698486328125,69.41906676983785,143.37975311279297,19.82962658196834,266.9298796436176,81.60468984738066,205.15481637820528,-104.15360473632813,93.77785429249253,18.671328827909193,61.775063265412314,8,-73.84150695800781,-130.55650329589844,-269.49250411987305,-289.84000396728516,-50.010009765625,0,-0.09924244318764852,2.537926955804326,413.7200012207031,-3.103099869406832,416.260009765625,-1.2432267902966017,419.0499877929688,-0.09924244318764852
672,2021-08-10,456.760009765625,497.489990234375,454.0,485.5,36503700.0,-0.057196506254790114,-1.538819488487768,-0.3927891284708638,75.71759649262476,80.88834075933995,-72.7806690940265,-121.30967597325235,-204.7464164275014,-262.2087320772129,60.80104615813502,43.489990234375,68.74073641127296,104.58926086425782,-18.705522164797117,227.88404389331276,42.94186934973038,166.23665237878527,-63.1500244140625,66.1654935897371,-8.228167422747873,61.64739151452746,8,-40.0150146484375,-100.98001098632812,-239.11500930786133,-262.13001251220703,-16.110015869140625,1,-0.07413086773186439,-1.2000234716858817,484.4700012207031,2.537926955804326,413.7200012207031,-3.103099869406832,416.260009765625,-0.07413086773186439
673,2021-08-11,385.3299865722656,453.7300109863281,372.0,443.5700073242188,53882200.0,-0.15638414411544455,1.0807021837385962,2.026445391143318,59.29264396009779,78.47197957043919,4.799236558616599,-41.06352730446429,-129.59590538730959,-188.8580288587528,62.72352663417078,84.760009765625,68.35744258065864,26.225738525390625,-87.2951069559752,139.74658400675645,-30.534684215292316,82.98616126607357,112.16000366210938,10.622350473826232,-61.28161954411672,56.76042274068292,8,34.55500793457031,-29.54998779296875,-166.5024871826172,-190.69998931884766,44.72000122070318,2,0.18319370232098486,-1.538819488487768,456.760009765625,-1.2000234716858817,484.4700012207031,2.537926955804326,413.7200012207031,0.18319370232098486
674,2021-08-12,391.4200134277344,406.3500061035156,377.0899963378906,400.0,34310000.0,0.01580470523367028,1.750001075572599,0.14732114551964476,56.792017171526034,75.76132519815924,6.577741714004787,-38.764982019183265,-132.04170060311804,-193.00216226346058,64.12991259665031,29.260009765625,68.7701812556898,25.72851409912107,-78.40041358984502,129.85744178808716,-26.335949745361972,77.79297794360411,106.06997680664062,15.4753485847469,-50.80385534353418,52.064463844483036,8,28.92498779296875,-35.6400146484375,-170.50501251220703,-196.7900161743164,31.90997314453125,3,0.14807620833567547,1.0807021837385962,385.3299865722656,-1.538819488487768,456.760009765625,-1.2000234716858817,484.4700012207031,0.14807620833567547
675,2021-08-13,389.7799987792969,406.3200073242188,387.1000061035156,405.239990234375,16533700.0,-0.004189910051035972,1.1816087693743829,1.80186662588165,58.9192935870079,73.4228485266949,15.521893295845985,-30.551649514345172,-126.81807638346879,-189.26105393516116,64.48510999952791,19.220001220703182,67.28525582453898,18.920999145507835,-78.70046925876971,116.54246754978539,-29.88973505663097,67.73173334764664,105.20019165039065,14.168459768057634,-50.39561150440126,48.81073420213878,8,31.214996337890625,-28.895004272460938,-167.59249877929688,-195.1500015258789,44.260009765625,4,0.07681256743591658,1.750001075572599,391.4200134277344,1.0807021837385962,385.3299865722656,-1.538819488487768,456.760009765625,0.07681256743591658
676,2021-08-16,373.8599853515625,379.5700073242188,349.0,379.2699890136719,23403400.0,-0.04084358735079341,9.172979176081517,0.34993574723693377,57.29823256164744,70.60944835422092,39.910873594025304,-10.419036803873155,-107.77534070586802,-171.2327914522849,63.607658119570054,40.779998779296875,66.15520192067135,-0.012513732910178987,-93.83755953252285,93.81253206670249,-46.92503663271651,46.900009166896155,118.6606012695313,16.74185937538535,-47.490513054687895,46.91252289980633,8,49.385009765625,-10.514991760253906,-150.33423614501953,-179.22998809814453,66.86001586914062,0,0.14403789710973558,1.1816087693743829,389.7799987792969,1.750001075572599,391.4200134277344,1.0807021837385962,385.3299865722656,0.14403789710973558
677,2021-08-17,401.8599853515625,402.489990234375,358.54998779296875,361.0,25982100.0,0.07489434841139775,1.0864201108834448,-7.552672401635877,58.26256015879811,67.74198036586304,15.99979947445712,-32.64784467420088,-132.69808417637034,-196.96778391759176,62.35341355032147,43.94000244140625,65.28706604778978,23.260986328125,-65.85574217925381,112.37771483550381,-21.297377925564433,67.81935058181443,84.91977780468756,50.472624660053796,-12.217863590081365,44.558364253689405,8,21.385009765625,-36.21449279785156,-177.19198608398438,-207.22998809814453,52.740020751953125,1,0.08112279722250992,9.172979176081517,373.8599853515625,1.1816087693743829,389.7799987792969,1.750001075572599,391.4200134277344,0.08112279722250992
678,2021-08-18,398.7999877929688,413.2999877929688,386.2099914550781,406.5,19121800.0,-0.007614586348816732,1.5436630857444062,-0.18844872656658312,58.37639633373675,65.236889145704,17.75207740969654,-24.737378242034936,-126.32113778605145,-191.63677935081884,61.10404109666754,27.089996337890682,65.39619639623663,16.31648864746097,-68.93831841523013,101.57129571015207,-26.310914883884607,58.94389217880655,82.46858483703124,77.44945139540825,14.134858580136907,42.62740353134556,8,24.445007324218693,-31.444992065429744,-174.13198852539068,-204.16999053955084,31.340026855468693,2,0.10493983797522421,1.0864201108834448,401.8599853515625,9.172979176081517,373.8599853515625,1.1816087693743829,389.7799987792969,0.10493983797522421
679,2021-08-19,375.5299987792969,394.9200134277344,375.0,385.0,14254700.0,-0.058350024388045374,-2.7834787724570855,1.2298683386573963,53.29645376692879,62.60128486545873,38.70742726730526,2.774239191993388,-100.07934739495471,-166.05060537204167,59.58981654305241,23.799987792968807,60.35194158755576,-9.555999755859375,-90.28464802710823,71.17264851538948,-49.920323891483804,30.808324379765054,100.4478309455032,41.25972599670995,-19.025512705926516,40.36432413562442,8,47.714996337890625,-4.032501220703125,-148.7519989013672,-178.79000091552734,33.30999755859375,3,0.14518144806245936,1.5436630857444062,398.7999877929688,1.0864201108834448,401.8599853515625,9.172979176081517,373.8599853515625,0.14518144806245936
680,2021-08-20,382.9800109863281,387.489990234375,369.260009765625,374.5480041503906,13216700.0,0.019838660642953698,1.0891607474478286,-0.8903913145759281,55.459488332014764,59.26829804048692,29.545400687380834,-2.0934944893239162,-104.39553156114681,-171.03887874112453,57.59546178982154,18.22998046875,51.55683627913402,-3.8134887695312614,-82.7377298156033,75.11075227654078,-43.27560929256731,35.64863175350479,87.91870554947997,52.846061333224434,-7.183386049407652,39.46212052303602,8,40.264984130859375,1.514984130859375,-150.55200958251956,-180.59001159667972,1.22998046875,4,0.10535791537009986,-2.7834787724570855,375.5299987792969,1.5436630857444062,398.7999877929688,1.0864201108834448,401.8599853515625,0.10535791537009986
681,2021-08-23,411.8900146484375,411.9700012207031,385.7720031738281,390.3399963378906,15796500.0,0.07548697799567772,1.4134507930215787,2.5557401375316684,53.939770567717844,56.848539604386154,-12.005261566317131,-26.368166393121896,-129.8307980193348,-197.49299190391037,55.489259366755995,28.989990234375,45.118377179355036,21.295513916015636,-54.56530009145297,97.15632792348424,-16.634893087718638,59.22592091974991,54.132753225938245,97.42470658533094,40.601823366174486,37.930407003734295,8,-10.525009155273438,-21.57501220703125,-165.63201141357422,-195.67001342773438,-32.990020751953125,0,0.053776476993233624,1.0891607474478286,382.9800109863281,-2.7834787724570855,375.5299987792969,1.5436630857444062,398.7999877929688,0.053776476993233624
682,2021-08-24,394.9400024414063,407.5799865722656,387.55999755859375,405.6900024414063,13957500.0,-0.04115179199354624,1.7556824148635637,-0.49883948333996553,46.067015793547455,55.379025363658336,-5.304429734561211,-4.411608409399889,-109.16256578113143,-178.18626754165578,54.15394091542423,24.33001708984375,40.02398374902697,1.023501586914108,-68.98107330356322,71.02807647739144,-33.97878585832456,36.02578903215277,66.40185471799441,58.31063916479921,4.918289563729054,35.002287445238665,8,-13.790008544921932,-0.19500732421880684,-134.18199920654303,-164.22000122070318,-10.080017089843807,1,0.11591633791537426,1.4134507930215787,411.8900146484375,1.0891607474478286,382.9800109863281,-2.7834787724570855,375.5299987792969,0.11591633791537426
683,2021-08-25,397.8699951171875,413.7999877929688,387.9700012207031,391.70001220703125,14427600.0,0.0074188298416690834,-2.79016541730479,-0.573951898619186,47.00146591814942,54.29118633550538,-7.005232708251299,-3.707974753188523,-108.07600507556901,-178.6764312275937,52.67834785728682,25.829986572265682,24.201616677269612,1.5259948730468977,-65.26034192303376,68.31233166912756,-31.867173524993404,34.9191632710872,58.97818775583721,64.2343948485973,12.739964331590471,33.39316839804033,8,-16.470001220703125,-2.31500244140625,-124.79698944091797,-154.83499145507812,-56.779998779296875,2,0.14258429055354882,1.7556824148635637,394.9400024414063,1.4134507930215787,411.8900146484375,1.0891607474478286,382.9800109863281,0.14258429055354882
684,2021-08-26,400.2999877929688,404.6700134277344,392.1530151367188,395.45001220703125,8904400.0,0.006107504224000637,-1.1875273336249037,0.7860598086834466,47.811050697855244,53.05693712559953,-8.988356435589196,-1.9320750134428408,-106.25750280890253,-178.6854959992905,51.11868477016471,12.516998291015568,12.026290005284977,1.2229888916016307,-61.155044128680004,63.601021911883265,-29.966027618539158,32.41200540174242,52.234267765134916,69.69015119021358,19.68423707932653,31.189016510140803,8,-18.899993896484432,6.590011596679631,-124.67448425292974,-155.6199798583985,-74.45999145507818,3,0.07454416129260943,-2.79016541730479,397.8699951171875,1.7556824148635637,394.9400024414063,1.4134507930215787,411.8900146484375,0.07454416129260943
685,2021-08-27,382.2200012207031,398.9800109863281,378.7200012207031,398.82501220703125,13188500.0,-0.04516609323909471,1.3955068910334476,-3.423730839898276,29.861744715051927,50.008438475977805,8.835629695522869,19.39645268117806,-84.20077928756626,-158.23224573722433,49.133758771832156,21.579986572265682,8.826417277834253,-18.287997436523426,-77.50639172921376,40.93039685616691,-47.897194582868565,11.321199709821713,66.17288411507644,9.977198801914902,-33.067036132875934,29.60919714634516,8,3.954986572265625,25.669998168945312,-105.36449813842773,-137.5399932861328,-50.110015869140625,4,0.06964574075707897,-1.1875273336249037,400.2999877929688,-2.79016541730479,397.8699951171875,1.7556824148635637,394.9400024414063,0.06964574075707897
686,2021-08-30,370.6900024414063,389.0400085449219,362.7999877929688,369.0,15529800.0,-0.03016586976734148,-2.724623241831333,-0.10177665301141833,31.894487706949164,47.07865264799459,22.203627026646245,34.59675712203932,-68.640291109325,-144.4104166937281,46.73901273319473,26.240020751953068,5.945340250907009,-31.021997070312466,-86.48656377023514,24.442569629610205,-58.7542804202738,-3.2897137203511306,73.72716748094206,15.470616957720587,-23.630712208682972,27.73228334996135,8,17.6099853515625,37.19999694824213,-88.88724899291998,-122.53999328613287,-68.26998901367193,0,0.03647249433388455,1.3955068910334476,382.2200012207031,-1.1875273336249037,400.2999877929688,-2.79016541730479,397.8699951171875,0.03647249433388455
687,2021-08-31,376.6900024414063,384.67999267578125,370.5,375.9100036621094,10922500.0,0.016186031348251362,-1.4448250370288522,0.46153707248367587,47.49216820202329,45.8692939666931,13.698318310160346,29.326953838627162,-70.7487345102167,-148.17283822854426,43.871163284615456,14.17999267578125,2.4627163500505276,-24.530996704101483,-80.73118301996107,31.6691896117581,-52.631089862031274,3.5690964538283083,63.91048068404814,27.23532284007353,-14.82942171913799,28.100093157929795,8,11.6099853515625,31.19999694824213,-87.75750350952154,-122.2649993896485,-67.3300170898438,1,0.005866870479053432,-2.724623241831333,370.6900024414063,1.3955068910334476,382.2200012207031,-1.1875273336249037,400.2999877929688,0.005866870479053432
688,2021-09-01,389.9400024414063,394.9800109863281,375.20001220703125,382.8370056152344,11617300.0,0.035174811951801166,1.3022734982319604,9.10642043898372,49.58755688452666,45.457194313092856,-1.0511817015989209,14.529207962144426,-80.29593765396424,-159.06122518695827,40.40868253333528,19.779998779296875,0.9636957443066194,-9.825497436523392,-65.58760107858024,45.93660620553345,-37.706549257551785,18.055554384505,46.99646135902998,64.81967526168069,18.590505969656917,27.881051821028418,9,-1.6400146484375,22.554992675781193,-97.56375122070318,-135.5149993896485,-85.02999877929693,2,-0.013027689024049716,-1.4448250370288522,376.6900024414063,-2.724623241831333,370.6900024414063,1.3955068910334476,382.2200012207031,-0.013027689024049716
689,2021-09-02,397.6600036621094,402.7999877929688,390.5150146484375,393.1300048828125,8902900.0,0.019797920634888166,-1.517417882213166,0.6377588066216635,52.12399053445082,45.086583446696864,-5.924995806405377,5.633105863857395,-83.84663361906178,-164.51536788154334,36.73064169483861,12.8599853515625,-2.972738853341127,-1.1754959106445426,-56.39710535137664,54.04611353008755,-28.78630063101059,26.435308809721505,35.759001586309466,87.15003967285142,35.34253434252949,27.61080472036606,9,-9.360015869140568,19.084991455078125,-97.39750289916992,-141.4600067138672,-92.55999755859375,3,-0.14225722175541222,1.3022734982319604,389.9400024414063,-1.4448250370288522,376.6900024414063,-2.724623241831333,370.6900024414063,-0.14225722175541222
690,2021-09-03,416.70001220703125,416.80999755859375,388.67999267578125,392.7099914550781,13835300.0,0.04788011962374794,1.3238343503762071,5.2958117475865505,61.35617324898475,45.91062818905985,-21.99144188219509,-13.88404285108004,-98.67125566071456,-181.32057858435255,33.63228964739416,28.1300048828125,-6.435232915355243,17.71551208496095,-37.690971685150316,73.12199585507221,-9.987729800094655,45.41875397001655,13.342232831450815,99.79636117075376,41.75414607890302,27.703241885055622,9,-26.89501953125,3.1849822998046875,-113.52750778198242,-158.44501495361328,-105.57000732421875,4,-0.21804658797081622,-1.517417882213166,397.6600036621094,1.3022734982319604,389.9400024414063,-1.4448250370288522,376.6900024414063,-0.21804658797081622
691,2021-09-07,436.3900146484375,438.5499877929688,408.9599914550781,409.5,15995100.0,0.04725222429708875,-1.1158357355306296,1.1208833425560198,59.57518433930822,47.41153580525549,-42.28763966325812,-39.379786860902186,-113.82371242631484,-198.63604386865978,29.868354627322937,29.589996337890682,-5.6890416901511,39.80951385498048,-2.636092132607814,82.25511984256877,18.58671086118636,61.0323168487746,-87.3900146484375,96.82590223072093,36.26362417981698,21.222802993794133,9,-35.71502685546869,-16.045013427734375,-129.0250129699707,-178.13501739501953,-114.8900146484375,1,-0.23896062191268197,1.3238343503762071,416.70001220703125,-1.517417882213166,397.6600036621094,1.3022734982319604,389.9400024414063,-0.23896062191268197
692,2021-09-08,422.8999938964844,437.1700134277344,418.20001220703125,433.7200012207031,11477800.0,-0.030912762206121713,1.1410798243347973,-0.40238012011821156,56.317501174768225,48.446650833768686,-27.283561180951608,-30.099769299967022,-95.95606061931653,-183.0005036479811,25.87542088632147,18.970001220703125,-6.532284357729054,28.012493896484386,-6.2360015900734425,62.260989383042215,10.888246153205444,45.13674163976333,-72.10899414062499,75.2959748575524,16.172936184866998,17.124247743278925,9,-22.225006103515568,-1.904998779296875,-113.177490234375,-162.8449935913086,-91.01998901367188,2,-0.2848900028554755,-1.1158357355306296,436.3900146484375,1.3238343503762071,416.70001220703125,-1.517417882213166,397.6600036621094,-0.2848900028554755
693,2021-09-09,455.9200134277344,459.4200134277344,427.0899963378906,429.92999267578125,22189600.0,0.07807997164297076,-1.0416800367714016,-2.4020335636722607,70.04837999177431,50.9174651997597,-57.220585051013586,-60.670831985069526,-124.4958773032098,-213.51910464421027,25.466045067091912,36.52001953125,-8.014927827701001,57.503012084960915,14.080894527677287,100.92512964224454,35.7919533063191,79.21407086360273,-103.3738339111328,95.05230566404185,32.27881840545331,21.71105877864181,9,-44.81001281738281,-32.675018310546875,-129.84000396728516,-182.9850082397461,-131.71002197265625,3,-0.321459957360267,1.1410798243347973,422.8999938964844,-1.1158357355306296,436.3900146484375,1.3238343503762071,416.70001220703125,-0.321459957360267
694,2021-09-10,449.3800048828125,464.8500061035156,448.1099853515625,463.1570129394531,12604800.0,-0.014344640183159063,-1.0518443845536651,-0.530088382311326,66.63492786290306,55.00337443840983,-48.03815405796598,-52.24457369173501,-113.47605266903031,-204.40840094898306,25.073262736105022,16.740020751953125,-5.200235079462573,48.06500396728518,-0.7878001907014891,96.91780812527185,23.638601888291817,72.49140604627854,-92.5588720097656,79.69016871005262,15.013992022109505,24.426402078993345,9,-35.55500793457031,-26.135009765625,-99.79000091552734,-152.37500762939453,-114.54000854492188,4,-0.3214873818392908,-1.0416800367714016,455.9200134277344,1.1410798243347973,422.8999938964844,-1.1158357355306296,436.3900146484375,-0.3214873818392908
695,2021-09-13,419.7200012207031,448.80999755859375,415.0,448.0,15664700.0,-0.06600205469721332,1.2615387598837677,2.0526952341924267,51.95427162968824,57.232239318714164,-13.96828680985817,-21.31959997807064,-79.59271173547182,-172.5271775572709,24.18075397158943,34.3800048828125,-3.4699314834961683,16.908000183105457,-32.29020437679475,66.10620474300566,-7.691102096844645,41.50710246305556,-56.41713595382811,19.252114770962606,-39.576293102492684,24.599102279950092,9,-2.0449981689453125,3.524993896484375,-64.63500213623047,-117.22000885009766,-86.11001586914062,0,-0.27308680735687973,-1.0518443845536651,449.3800048828125,-1.0416800367714016,455.9200134277344,1.1410798243347973,422.8999938964844,-0.27308680735687973
696,2021-09-14,427.7099914550781,443.760009765625,418.6329956054688,419.2699890136719,14736500.0,0.019036477201794355,-4.17336667630099,-0.2984442293393937,58.561944041386646,58.46221441197677,-14.54942843408179,-26.42316047123245,-83.1533316107633,-178.20458248645906,24.551058064698573,25.127014160156193,-1.893347485912443,22.205490112304688,-26.209167049141058,70.62014727375043,-2.001838468418214,46.41281869302759,-58.314297738004655,25.496469205410516,-32.017819423420974,24.207328580722876,9,-7.6849822998046875,-4.464996337890625,-72.62499237060547,-123.16499328613281,-94.69998168945312,1,-0.2725678354523777,1.2615387598837677,419.7200012207031,-1.0518443845536651,449.3800048828125,-1.0416800367714016,455.9200134277344,-0.2725678354523777
697,2021-09-15,434.4599914550781,437.7999877929688,422.1600036621094,427.4549865722656,12893600.0,0.01578172157502422,1.285712374283601,0.82997664176568,59.37291617384463,59.54947655523432,-13.681759614709165,-32.259590891343464,-85.27325301965004,-182.66756675073987,24.475470640386764,15.639984130859432,7.066014314932204,27.325489807128918,-22.73952113753171,77.39050075178955,2.292984334798575,52.35799527945926,-59.3370389948181,39.037089413125926,-16.898991550342927,25.032505472330318,9,-7.6949920654296875,-11.214996337890625,-52.188995361328125,-103.32649993896484,-94.88998413085938,2,-0.26000090612890847,-4.17336667630099,427.7099914550781,1.2615387598837677,419.7200012207031,-1.0518443845536651,449.3800048828125,-0.26000090612890847
698,2021-09-16,440.6499938964844,446.6400146484375,429.0,431.2099914550781,10107400.0,0.014247577597824135,-1.5454593494860887,1.3476082599982573,60.14073823531891,60.44022629977522,-13.323160272281825,-37.05328030730402,-86.29698441413188,-186.57488984245063,24.269106793027202,17.6400146484375,16.70820889138224,31.422991943359364,-20.63396719128218,83.47995107800091,5.3945123760386195,57.45147151068011,-60.143418217629005,51.454344545557504,-2.6286723626502493,26.02847956732076,9,-13.884994506835938,-33.72499084472656,-54.38749694824219,-105.08999633789062,-114.1099853515625,3,-0.24683987409568342,1.285712374283601,434.4599914550781,-4.17336667630099,427.7099914550781,1.2615387598837677,419.7200012207031,-0.24683987409568342
699,2021-09-17,430.0499877929688,442.0,406.8699951171875,438.5299987792969,30536400.0,-0.02405538692916831,3.556416899044694,-0.8983060162286172,62.49019977555317,60.56622924717171,2.6312433571075076,-23.356866987845137,-70.89843388437117,-173.82327820733497,24.10851300389076,35.1300048828125,21.485783463691575,18.096986389160236,-32.2107831885084,68.40475596682887,-7.056898399674083,43.250871177994554,-44.48280628863381,55.26941184175115,-4.211236751985098,25.153884788834326,9,5.810012817382756,-23.124984741210994,-42.2174911499024,-92.12499237060553,-80.48999023437506,4,-0.24611091580554423,-1.5454593494860887,440.6499938964844,1.285712374283601,434.4599914550781,-4.17336667630099,427.7099914550781,-0.24611091580554423
700,2021-09-20,423.3299865722656,435.45001220703125,416.510986328125,417.5069885253906,12929400.0,-0.015626093271599584,-3.8468381221639945,-0.6866734083556203,64.10049445129931,61.06904148183739,11.611703178773837,-14.186290821881755,-59.3596845437595,-164.89337962111034,24.127356953081584,18.93902587890625,25.1166955080418,9.359486389160168,-39.26417272260551,57.98314550092584,-14.952343166722642,33.67131594504298,-33.0058355919798,41.387939078441725,-22.682325452247248,24.31182955588283,9,12.530014038085938,-16.404983520507812,-35.267486572265625,-85.18498992919922,-77.58999633789062,0,-0.20903312555504283,3.556416899044694,430.0499877929688,-1.5454593494860887,440.6499938964844,1.285712374283601,434.4599914550781,-0.20903312555504283
701,2021-09-21,434.0400085449219,439.5899963378906,420.2999877929688,424.2999877929688,9355300.0,0.025299464513194758,-1.1747447553349866,1.6726814389333684,64.98405709624664,62.03199213977943,0.5959470122591028,-24.402959487654357,-65.23766844336092,-173.26072962848514,23.683639958908362,19.290008544921818,28.221060346284787,18.962008666992176,-30.464516717612298,68.38853405159665,-5.751254025310061,43.67527135929441,-39.24430625724227,68.317827720414,-0.3947977909752751,24.71326269230223,9,1.8199920654296875,-27.115005493164062,-43.100013732910156,-93.65501403808594,-93.16000366210938,1,-0.2313842531015552,-3.8468381221639945,423.3299865722656,3.556416899044694,430.0499877929688,-1.5454593494860887,440.6499938964844,-0.2313842531015552
702,2021-09-22,440.7200012207031,443.7300109863281,428.6000061035156,433.0899963378906,9003500.0,0.015390269432016934,1.2168465672816375,0.7833663887505098,63.739171259851936,61.33096894734361,-3.677139646391197,-28.962288487815044,-66.77329782189179,-177.5857199036276,23.260608061863792,15.1300048828125,28.142166626703272,23.353001403808605,-26.385990147930215,73.09199295554743,-1.5164943720608335,48.222497179678044,-41.721040704073346,85.11438139203673,15.252126098036129,24.869495775869424,9,-4.8600006103515625,-29.020004272460938,-47.42500686645508,-97.65850830078125,-92.79998779296875,2,-0.2443955145143033,-1.1747447553349866,434.0400085449219,-3.8468381221639945,423.3299865722656,3.556416899044694,430.0499877929688,-0.2443955145143033
703,2021-09-23,454.6000061035156,458.5,438.7900085449219,439.7850036621094,9620300.0,0.0314939300335082,-1.345730442772933,1.9416766658667306,64.90887559969187,61.139185362542364,-19.85169665121731,-40.44810421679705,-75.61264569759612,-189.12106580710554,22.839714525621087,19.709991455078125,27.50825045587385,34.396505737304665,-17.100235989624025,85.89324746423335,8.64813487384032,60.14487660076901,-51.64998285167269,92.44626471499198,23.747541768933274,25.74837086346434,9,-21.915008544921875,-40.77500915527344,-60.154762268066406,-109.25401306152344,-109.3900146484375,3,-0.25303562964120097,1.2168465672816375,440.7200012207031,-1.1747447553349866,434.0400085449219,-3.8468381221639945,423.3299865722656,-0.25303562964120097
704,2021-09-24,430.1400146484375,453.6099853515625,426.6099853515625,448.0799865722656,12984600.0,-0.053805523815827705,-1.1599973632844687,-1.2109327686432194,53.4219365337774,61.3022592407745,1.7791922920638967,-14.374961432552027,-46.71187307662012,-162.23637380338903,22.21012280443179,27.990020751953125,27.997471382543836,8.444512939453148,-42.348475767585455,59.23750164649175,-16.951981414066154,33.84100729297245,-23.475992425494212,32.45855791426096,-30.971973802632128,25.396494353519305,9,2.54498291015625,-16.315017700195312,-34.84001922607422,-84.79402160644531,-92.97000122070312,4,-0.24085182167529817,-1.345730442772933,454.6000061035156,1.2168465672816375,440.7200012207031,-1.1747447553349866,434.0400085449219,-0.24085182167529817
705,2021-09-27,408.8399963378906,434.0,407.2550048828125,430.60101318359375,13348200.0,-0.04951880221596172,-1.1455212690298786,1.2129905742382927,43.04257615788798,59.57788503149687,23.88538358695206,9.509153541512205,-21.9895481226157,-138.4392506239468,21.78670173879632,26.7449951171875,21.84128280680875,-14.186505126953136,-61.927416096724755,33.55440584281848,-38.056960611838974,9.683950357932702,56.010009765625,3.092968301496669,-53.79529219049003,23.870455484885824,9,23.845001220703125,4.9850006103515625,-11.46875,-63.49400329589844,-60.199981689453125,0,-0.1449955956126764,-1.1599973632844687,430.1400146484375,-1.345730442772933,454.6000061035156,1.2168465672816375,440.7200012207031,-0.1449955956126764
706,2021-09-28,384.2099914550781,403.2959899902344,376.0299987792969,398.55999755859375,15936000.0,-0.06024362856724208,1.2891446184276434,0.6594363767678963,40.74977520052463,57.50864714557243,46.596081563748896,37.10644239248546,4.97153908925236,-111.39264897771847,21.918575316831326,32.80999755859375,15.986023207027245,-39.49250946044924,-84.41266569166248,5.4276467707639995,-61.95258757605586,-17.03243134484262,79.48811462402341,9.918749308479164,-42.79698301165337,22.46007811560662,9,33.05500793457031,29.615005493164062,19.660003662109375,-38.86399841308594,-38.28997802734375,1,-0.10012753982531719,-1.1455212690298786,408.8399963378906,-1.1599973632844687,430.1400146484375,-1.345730442772933,454.6000061035156,-0.10012753982531719
707,2021-09-29,378.8999938964844,397.9800109863281,375.5539855957031,393.2099914550781,11416700.0,-0.013820560830507644,-1.1356071107856216,0.9972119492749154,28.773012657171705,54.02334430355607,48.27244507136237,44.89213943746438,12.800787910115673,-103.71471111149117,22.062811337894807,22.426025390625,15.57648282348623,-44.913006591796886,-89.35455303683187,-0.47146014676189907,-67.13377981431438,-22.692233369279393,81.29138789062495,4.03395910558412,-41.5367091617956,22.220773222517497,9,38.12699890136719,34.92500305175781,16.94001007080078,-33.55400085449219,-94.8800048828125,2,-0.10034307106391493,1.2891446184276434,384.2099914550781,-1.1455212690298786,408.8399963378906,-1.1599973632844687,430.1400146484375,-0.10034307106391493
708,2021-09-30,384.8599853515625,390.6000061035156,377.1000061035156,381.8200073242188,9611500.0,0.015729721697241406,-1.1634649242928128,-0.21243735471625289,32.1610235706236,50.65343583634167,37.51108987214428,40.614372191038285,9.037006328991765,-107.1746166637513,21.939088126348366,13.5,13.028721004173349,-38.699014282226585,-84.00536228034326,6.607333715890093,-61.35218828128495,-16.045840283168218,70.25315266406244,11.92220942011675,-28.12087323671161,22.65317399905835,9,32.16700744628906,28.965011596679688,3.0875091552734375,-39.51399230957031,-147.8699798583984,3,-0.09598288554234635,-1.1356071107856216,378.8999938964844,1.2891446184276434,384.2099914550781,-1.1455212690298786,408.8399963378906,-0.09598288554234635
709,2021-10-01,341.0899963378906,359.114990234375,323.4100036621094,358.3299865722656,34351300.0,-0.11372964371364513,2.7963839666691546,-5.671090408978763,29.833290597768794,46.84596874150496,75.2482031880512,84.24843971500775,54.46347051073349,-61.14070631664629,22.129319747284775,61.449981689453125,8.351181871447807,-79.6405029296875,-137.1694975017527,-22.111508357622313,-108.40500021572012,-50.87600564365488,109.249592532539,15.986972837726452,-25.58365516320116,28.7644972860326,10,49.86500549316406,53.040008544921875,47.38749694824219,4.2559967041015625,-96.41000366210938,4,0.012078909265653692,-1.1634649242928128,384.8599853515625,-1.1356071107856216,378.8999938964844,1.2891446184276434,384.2099914550781,0.012078909265653692
710,2021-10-04,325.8399963378906,330.55499267578125,305.0,308.8800048828125,23331500.0,-0.044709607915012106,-1.0675559396314929,-0.9837587623026269,24.81084416009736,42.382278415266136,84.05413993129162,97.3327179212693,70.40966176321467,-43.591726299643426,22.117385253882325,36.089996337890625,2.064397971708331,-90.34750213623045,-161.86594344498752,-18.82906082747337,-126.10672279060896,-54.588281481851936,114.34522571587337,21.20126806796601,-21.477203258505075,35.75922065437853,10,55.910003662109375,59.08500671386719,68.30500030517578,19.505996704101562,-88.98999023437503,0,0.03477171991523931,2.7963839666691546,341.0899963378906,-1.1634649242928128,384.8599853515625,-1.1356071107856216,378.8999938964844,0.03477171991523931
711,2021-10-05,332.1099853515625,338.0329895019531,327.20001220703125,331.0,11637500.0,0.019242539541309167,-1.4874915909855364,0.06544728247667546,24.631933641630482,38.03702979101931,69.06809213404313,87.32706886365912,65.34087895962739,-47.45806826795001,21.497561631279922,12.1929931640625,-4.34574883245233,-78.86351165771487,-158.88046473241582,1.1534414169860838,-118.87198819506534,-38.85503512036439,94.55671449682507,29.156788716177694,-13.404698834571242,40.00847653735046,10,49.6400146484375,52.81501770019531,64.9225082397461,13.236007690429688,-103.14997863769531,1,0.04977275609276477,-1.0675559396314929,325.8399963378906,2.7963839666691546,341.0899963378906,-1.1634649242928128,384.8599853515625,0.04977275609276477
712,2021-10-06,302.4200134277344,325.67999267578125,300.6199951171875,318.7099914550781,17457400.0,-0.08939801039826956,-1.5198571244453445,-14.675849554602442,19.313592226695377,32.970887194019696,86.13516486457291,113.33914561531634,96.14941661680098,-15.696474775277466,21.042252500324505,31.489990234375,-11.895382678518104,-102.52948455810548,-195.80748657579215,-9.251482540418806,-149.16848556694885,-55.890483549262115,112.08001643581446,2.0004646485544173,-37.80707018902289,46.639001008843344,10,74.69497680664062,80.31498718261719,95.67498016357422,43.579978942871094,-76.60000610351562,2,0.14383968675536973,-1.4874915909855364,332.1099853515625,-1.0675559396314929,325.8399963378906,2.7963839666691546,341.0899963378906,0.14383968675536973
713,2021-10-07,309.3599853515625,317.3500061035156,293.5799865722656,295.4599914550781,15791000.0,0.02294812385320677,-1.6919608835925715,-0.8532849997189906,22.764807578200873,29.564539532288975,63.05745496073632,99.98244152703165,89.760522155319,-20.4882690345612,20.129497852654076,23.77001953125,-21.134566068425954,-88.26151123046873,-187.5156786113232,10.992656150385756,-137.88859492089597,-38.634427540041486,91.47444034242295,24.078733344788773,-13.204030523396568,49.627083690427234,10,54.43000793457031,69.85501098632812,88.7350082397461,36.64000701904297,-78.16998291015625,3,-0.08191103419239487,-1.5198571244453445,302.4200134277344,-1.4874915909855364,332.1099853515625,-1.0675559396314929,325.8399963378906,-0.08191103419239487
714,2021-10-08,304.9100036621094,314.04998779296875,297.5400085449219,310.79998779296875,10631800.0,-0.014384477308518329,1.6650525252774049,-0.42374005159448924,23.000450875449843,27.337636723129183,53.501729628249336,98.08290892046296,94.83986946811365,-13.879807046675296,19.056486547213115,16.509979248046875,-31.49504350224447,-85.48799285888674,-189.78211133058892,18.806125612815435,-137.63505209473783,-33.34093362303565,80.9088005548353,25.487630403203,-10.810062412827719,52.147059235851074,10,43.527984619140625,74.30499267578125,95.48748779296875,43.834991455078125,-69.83999633789062,4,-0.2227542466734278,-1.6919608835925715,309.3599853515625,-1.5198571244453445,302.4200134277344,-1.4874915909855364,332.1099853515625,-0.2227542466734278
715,2021-10-11,305.1000061035156,314.1099853515625,298.1000061035156,299.32000732421875,7625800.0,0.000623142694972989,-2.8953715013383925,-0.9813267151287803,19.120591115723627,24.93439404704018,41.40260278301031,93.66798580903793,95.03780307431782,-11.863721714586347,19.29554932228089,16.009979248046875,-44.39567706378597,-79.5669906616211,-189.5201672966325,30.386185973390297,-134.54357897912678,-24.590402344115432,67.80536364317396,25.915053589228883,-6.070726418302325,54.9765883175057,10,40.67999267578125,74.114990234375,97.4224853515625,46.41999053955078,-70.82000732421875,0,-0.1980334717110258,1.6650525252774049,304.9100036621094,-1.6919608835925715,309.3599853515625,-1.5198571244453445,302.4200134277344,-0.1980334717110258
716,2021-10-12,311.1300048828125,315.94000244140625,301.9100036621094,313.0350036621094,10193200.0,0.019764007403038075,2.6370720515812582,-0.3295846334985929,18.86800309853328,23.833837429413688,26.726634337515122,82.69616914634935,89.69915159369219,-15.757589711447054,19.517962370450885,14.029998779296875,-53.74699764349708,-67.70799255371094,-180.3803401792423,44.96435507182042,-124.04416636647659,-11.371818740945287,50.669811219457756,54.67294384291341,28.19277802726564,56.33617381276567,10,30.959991455078125,68.08499145507812,93.7149887084961,40.389991760253906,-68.90000915527347,1,-0.23874264009758417,-2.8953715013383925,305.1000061035156,1.6650525252774049,304.9100036621094,-1.6919608835925715,309.3599853515625,-0.23874264009758417
717,2021-10-13,321.5,327.739990234375,313.29998779296875,314.8999938964844,12770600.0,0.033330103025882574,-1.946933767637103,-3.4645723531390673,17.476280707563106,22.202199333518077,8.222918074307586,66.85740051581155,78.86896426919839,-23.837295028435904,19.562958687363498,16.6099853515625,-59.57246599739278,-51.68999786376952,-163.9466275967962,60.56663186925715,-107.81831273028286,4.4383170027438155,30.74903996806961,81.7330516234796,60.97002085390578,56.128314866513335,10,4.8474884033203125,57.714996337890625,89.00999450683594,33.974998474121094,-70.08999633789062,2,-0.28783823728190605,2.6370720515812582,311.1300048828125,-2.8953715013383925,305.1000061035156,1.6650525252774049,304.9100036621094,-0.28783823728190605
718,2021-10-14,331.8800048828125,337.3599853515625,322.1000061035156,329.0,12851300.0,0.03228617381901233,1.2052047593427238,0.436363972645178,24.215374049508526,21.57798638371138,-11.692179085582268,50.49996735102178,67.09087433208572,-31.88683007865302,19.228562504405193,15.8599853515625,-63.21441882274638,-35.871493530273426,-144.85868330883682,73.11569624828996,-90.36508841955515,18.622101359008298,12.155367609844575,86.23811235410834,64.18866631366117,54.49359488928171,10,-16.073516845703125,47.334991455078125,78.95498657226562,23.899993896484375,-68.10000610351557,3,-0.3195733277033178,-1.946933767637103,321.5,2.6370720515812582,311.1300048828125,-2.8953715013383925,305.1000061035156,-0.3195733277033178
719,2021-10-15,324.2099914550781,341.54901123046875,318.5,341.010009765625,17239800.0,-0.02311080304594626,1.5784745325838516,-5.833329801212224,26.08104490196972,21.71911979947498,-7.452064646173369,52.52725514308406,73.33479408569099,-21.988560910730598,19.704655573293206,23.04901123046875,-64.7138239664801,-38.24950714111327,-144.74995596952698,68.25094168730044,-91.49973155532012,15.000717273093585,-30.6300048828125,60.093402081985644,34.1735859265457,53.25022441420685,10,-6.6454925537109375,55.0050048828125,92.9675064086914,31.57000732421875,-41.519989013671875,4,-0.28691277710533036,1.2052047593427238,331.8800048828125,-1.946933767637103,321.5,2.6370720515812582,311.1300048828125,-0.28691277710533036
720,2021-10-18,334.8399963378906,338.5400085449219,320.5369873046875,322.260009765625,8753700.0,0.032787406813418185,-1.246722308865619,-0.7488079084037689,34.84745511247918,22.85417774068039,-18.630342291585805,36.815436210698635,61.45469874702758,-30.406947481817156,20.206477303213276,18.003021240234375,-67.63532757127717,-23.19500274658202,-126.34766251591952,79.95765702275546,-74.77133263125074,28.381327138086704,-40.300629272460924,83.07471527633959,52.853472333846724,51.57632988466874,10,-17.275497436523438,41.19999694824219,83.69499969482422,20.94000244140625,-58.459991455078125,0,-0.2979631767556016,1.5784745325838516,324.2099914550781,1.2052047593427238,331.8800048828125,-1.946933767637103,321.5,-0.2979631767556016
721,2021-10-19,333.6099853515625,347.8699951171875,331.010009765625,339.1050109863281,8561100.0,-0.003673429099810721,-2.152879273397574,-0.43680695549232085,35.742608519217555,24.679623995405073,-19.18241616782268,31.76427549570394,59.11371936745519,-27.013088040459365,20.460717181584197,16.8599853515625,-66.72962310135688,-19.40351257324221,-116.58240202640229,77.7753768799179,-67.99295729982225,29.18593215333783,-38.13042540283203,58.75034207575985,24.174912780548944,48.589444726580055,10,-12.884994506835938,42.43000793457031,86.85001373291016,22.170013427734375,-60.219970703125,1,-0.2977428462388211,-1.246722308865619,334.8399963378906,1.5784745325838516,324.2099914550781,1.2052047593427238,331.8800048828125,-0.2977428462388211
722,2021-10-20,333.010009765625,338.6000061035156,329.3599853515625,334.010009765625,4983200.0,-0.0017984341365119283,-1.2264979262876137,0.18198277250487335,33.107445720755734,25.828806011244506,-15.40715252950929,25.171714166410197,56.95541925133307,-24.318125334368233,20.6202686102706,9.240020751953125,-63.237310848317634,-14.617988586425781,-102.8585513358463,73.62257416299474,-58.73826996113604,29.50229278828448,-35.434832410156275,49.40419536240799,11.469095096353158,44.12028137471027,10,-10.305007934570312,43.02998352050781,88.62499237060547,22.769989013671875,-3.3800048828125,2,-0.27260446045443987,-2.152879273397574,333.6099853515625,-1.246722308865619,334.8399963378906,1.5784745325838516,324.2099914550781,-0.27260446045443987
723,2021-10-21,339.57000732421875,341.5199890136719,333.3999938964844,337.2099914550781,5597600.0,0.019699100225878174,1.5942562412554173,-2.360015869140625,49.34629705704397,28.756122253643852,-19.256197873841415,10.068305483002632,49.959259517456076,-28.718132628142257,20.298233987660673,8.509979248046875,-59.92479575575146,-2.306491088867176,-74.77530265873145,70.1623204809971,-38.54089687379934,33.92791469606499,-39.983037258281286,71.73990748091222,29.746760686602222,36.23440578493215,10,-16.585006713867188,36.46998596191406,85.43498992919922,16.209991455078125,28.94000244140625,3,-0.259622468888823,-1.2264979262876137,333.010009765625,-2.152879273397574,333.6099853515625,-1.246722308865619,334.8399963378906,-0.259622468888823
724,2021-10-22,326.5400085449219,335.75,317.17999267578125,332.53900146484375,7780200.0,-0.03837205435772173,1.9901010046411522,-2.541929060039052,50.306915431672586,32.221269399860404,-3.168523138656326,15.746214360646718,62.19636387276756,-13.692795794605104,20.68721293726185,22.3900146484375,-52.220892893026644,-10.15648956298827,-69.72303377447633,49.410054648499795,-39.93976166873233,19.62678254275579,-25.021717476934384,30.498583006016013,-13.541124097195997,29.783272105744036,10,-1.6500091552734375,49.49998474121094,90.30499267578125,29.239990234375,25.889984130859375,4,-0.19219699921392974,1.5942562412554173,339.57000732421875,-1.2264979262876137,333.010009765625,-2.152879273397574,333.6099853515625,-0.19219699921392974
725,2021-10-25,349.55999755859375,350.05999755859375,323.2699890136719,327.3599853515625,9772200.0,0.07049668772978257,1.3094822800828183,-3.7006231718173725,56.67100821238138,36.42160330139908,-21.477190074896043,-12.587985546146683,38.68749761612435,-34.62113057532406,21.636910055014358,26.790008544921875,-45.13229138189308,15.827499389648438,-33.67295678616745,65.32795556546432,-8.922728698259505,40.57772747755638,-46.187638328638286,98.47931896062046,50.38594637788674,24.750228087907935,10,-17.8800048828125,26.479995727539062,71.83250427246094,6.220001220703125,-38.95001220703125,0,-0.19129761867554274,1.9901010046411522,326.5400085449219,1.5942562412554173,339.57000732421875,-1.2264979262876137,333.010009765625,-0.19129761867554274
726,2021-10-26,345.739990234375,356.7699890136719,341.3699951171875,352.0,6673500.0,-0.010928044830354033,-1.05333251953125,-0.281982266822462,70.64429873383406,42.329160859873625,-13.668895057480029,-12.435396496533883,42.47738742558272,-28.883690948592402,22.51643260210078,15.399993896484375,-37.48070941901176,13.930992126464844,-29.985453672633867,57.847437925563554,-8.027230773084511,35.8892150260142,-39.56637270470122,72.13942965501026,17.463145978552134,21.958222899549355,10,-8.764999389648438,30.300003051757812,75.65251159667969,10.040008544921875,-44.25,1,-0.2006131408303211,1.3094822800828183,349.55999755859375,1.9901010046411522,326.5400085449219,1.5942562412554173,339.57000732421875,-0.2006131408303211
727,2021-10-27,340.8800048828125,350.6400146484375,338.3399963378906,344.25,4716000.0,-0.014056763720817878,-1.9112427317707392,0.5383370383370384,65.32479094086995,46.896873847802674,-6.448930298250616,-11.141023864878662,46.34749905930198,-22.33062422855801,23.46856462018566,12.300018310546875,-28.794991383558454,10.972006225585915,-27.289016421600365,49.233028872772195,-8.158505098007254,30.102517549179083,-30.658677634418893,59.86363829073797,1.262567594384791,19.130511323593147,10,-3.9050140380859375,35.15998840332031,80.51249694824219,20.004989624023438,-34.160003662109375,2,-0.19798753012097814,-1.05333251953125,345.739990234375,1.3094822800828183,349.55999755859375,1.9901010046411522,326.5400085449219,-0.19798753012097814
728,2021-10-28,347.9200134277344,353.2799987792969,341.5400085449219,343.1000061035156,4738900.0,0.02065245377868985,-1.9571754721767405,-1.4302713080015939,70.39742613749844,51.820916207305864,-12.264087993089447,-22.23012849951772,38.47766121903743,-27.514521318259483,24.428469431818918,12.399993896484375,-19.812174677299595,19.85901336669923,-9.841373179402126,49.559399912800586,5.0088200936485805,34.70920663974988,-33.97479323811848,77.64592976870927,14.242535974504761,14.850193273050674,10,-10.945022583007812,28.119979858398438,75.8599853515625,15.424980163574219,-82.5900268554688,3,-0.05256957875095292,-1.9112427317707392,340.8800048828125,-1.05333251953125,345.739990234375,1.3094822800828183,349.55999755859375,-0.05256957875095292
729,2021-10-29,345.2099914550781,347.70001220703125,337.25,344.4700012207031,4459000.0,-0.007789209784044626,2.6538301482121707,0.1535247116029935,68.57803650574759,55.56875858433569,-6.99784880665112,-20.23297608526093,41.05942999161931,-23.016197105170022,23.99380063518521,10.670013427734375,-10.94864891260272,16.94299163818357,-13.191866682563386,47.07784995893053,1.8755624778100923,32.01042079855705,-27.838789759537747,65.49254460121269,-2.5432846946804517,15.067429160373493,10,-8.235000610351562,28.384994506835938,78.04500579833984,20.435501098632812,-62.8599853515625,4,0.06749520259345942,-1.9571754721767405,347.9200134277344,-1.9112427317707392,340.8800048828125,-1.05333251953125,345.739990234375,0.06749520259345942
730,2021-11-01,337.1700134277344,338.07000732421875,320.54998779296875,334.989990234375,8662800.0,-0.02329010812651977,7.804005612765207,2.946016166281755,61.84067413990295,58.46854365330074,1.5727963188453487,-11.911361842420376,48.63491236289326,-13.209488135432366,23.34836379560339,24.660003662109375,-4.8378533601976415,8.336512756347645,-22.03132289312822,38.70434840582351,-6.847405068390287,23.520430581085577,-16.646908746743463,45.88631991891188,-22.85502595656527,15.183917824737938,11,-0.1950225830078125,26.619979858398438,86.0849838256836,30.184982299804688,-53.77001953125,0,0.04525900477599132,2.6538301482121707,345.2099914550781,-1.9571754721767405,347.9200134277344,-1.9112427317707392,340.8800048828125,0.04525900477599132
731,2021-11-02,348.6400146484375,349.45001220703125,337.0400085449219,338.739990234375,5259400.0,0.03401844993300829,1.1545108718687747,4.5412472877441035,62.21862742888986,61.70311939864898,-8.427195672883556,-23.272681159442584,35.89212259119188,-22.85766403732123,22.763413766372206,12.410003662109375,1.6079258799994136,18.980012512207054,-12.637359129595723,50.59738415400983,3.1713266913056373,34.78869833310847,-28.09002685546875,85.82345684883035,17.951944345310267,15.808685820901394,11,-11.665023803710938,-0.2020263671875,74.61498260498047,22.85748291015625,-76.43002319335943,1,-0.10908107990766303,7.804005612765207,337.1700134277344,2.6538301482121707,345.2099914550781,-1.9571754721767405,347.9200134277344,-0.10908107990766303
732,2021-11-03,345.9200134277344,350.1000061035156,336.20001220703125,350.0,6447800.0,-0.007801747092759603,5.495326103232155,-0.41211883947176975,56.78917281125644,62.53010559356147,-4.116187615207423,-18.052221288001874,37.82791962250832,-18.1304944213839,21.591020262948255,13.899993896484375,5.296181430142326,14.085011291503918,-15.566064423982823,43.73608700699066,-0.7405265662394527,28.910549149247288,-25.370025634765625,77.51303733250536,11.470523624976849,14.825537857743383,11,-8.945022583007812,-0.1400146484375,69.62498474121094,38.574981689453125,-88.86001586914068,2,-0.12844016382024448,1.1545108718687747,348.6400146484375,7.804005612765207,337.1700134277344,2.6538301482121707,345.2099914550781,-0.12844016382024448
733,2021-11-04,284.0199890136719,297.7300109863281,278.0,295.80999755859375,30967700.0,-0.1789431718641915,1.5246278054923705,2.8897174870786055,37.25179179202434,61.07953630026723,54.842699626550484,44.113793962016416,98.11383069105096,45.53005885817288,20.8448005912557,67.92001342773438,7.427228040901014,-46.548013305664085,-81.86664775615566,-11.229378855172513,-64.20733053090987,-28.8886960804183,72.75,8.349498618667022,-56.03121282480159,17.659317225245776,11,33.36500549316406,50.28001403808594,131.406005859375,106.29501342773438,-12.029998779296875,3,0.07992399508873493,5.495326103232155,345.9200134277344,1.1545108718687747,348.6400146484375,7.804005612765207,337.1700134277344,0.07992399508873493
734,2021-11-05,236.9900054931641,246.1000061035156,210.9600067138672,241.57000732421875,59630300.0,-0.1655868788807111,4.152492809686888,0.38846467444057375,24.784827306243514,57.53662731069635,98.15634913284325,90.43092414562508,142.87159091582905,94.12484422878785,20.501082665353103,73.05998229980469,8.795027248363226,-90.1819969177246,-144.0688774609254,-36.295116374523815,-117.12543718932503,-63.23855664612418,118.20458374023437,18.707775545120096,-41.51925017214586,26.943440271600405,11,46.87499237060544,48.047492980957,178.43598937988278,157.7549896240234,40.16999816894534,4,0.11958302216216854,1.5246278054923705,284.0199890136719,5.495326103232155,345.9200134277344,1.1545108718687747,348.6400146484375,0.11958302216216854
735,2021-11-08,244.67999267578125,245.9199981689453,233.05999755859372,233.05999755859372,14606800.0,0.03244857168813797,-1.2134261642382098,-2.5371158234912183,27.821833871032794,52.77857565927399,82.72389579710807,82.19659466008397,133.53475161889173,87.98633399748695,20.141449270892366,12.860000610351591,6.488960368075595,-79.47100906372071,-144.24309572185268,-14.698922405588746,-111.85705239278667,-47.08496573465476,104.74521325683594,24.234573889485528,-34.68471519420645,32.38604332906598,11,37.44001007080078,39.18500518798828,147.86251068115234,150.875,38.600006103515625,0,0.15395624716095968,4.152492809686888,236.9900054931641,1.5246278054923705,284.0199890136719,5.495326103232155,345.9200134277344,0.15395624716095968
736,2021-11-09,236.8500061035156,250.57000732421875,232.2100067138672,246.07000732421875,10960300.0,-0.03200092695213108,1.0153676597441013,-0.793459990965533,26.853452430064593,48.50398249140674,82.11919094889171,88.72537798858158,139.96464961661653,97.39038965988519,19.772177322690215,18.360000610351562,4.5134365172039,-83.58699569702154,-159.1261829015037,-8.04780849253936,-121.35658929926265,-45.81740209478042,107.03659186035159,18.607157900831886,-39.8007547065455,37.769593602241095,11,45.269996643066435,47.014991760253935,146.4874954223633,164.3949890136719,45.16998291015628,1,0.1965378365775683,-1.2134261642382098,244.67999267578125,4.152492809686888,236.9900054931641,1.5246278054923705,284.0199890136719,0.1965378365775683
737,2021-11-10,228.9600067138672,239.10499572753903,225.57000732421875,230.1000061035156,9118500.0,-0.03331221949050778,-2.417927154678296,0.12364416905808916,23.54460293165863,43.29811324631342,80.97965730468104,94.15438804549058,146.14058362944263,106.68005569374861,19.965343887248835,13.534988403320284,-0.8729206078439233,-86.84999542236329,-172.74225346908895,-0.9577373756376062,-129.79612444572615,-43.903866399000435,109.60952759999998,20.74449592451252,-34.49083586385977,42.94612902336284,11,51.56999969482422,54.904991149902344,154.37749481201172,172.2849884033203,65.83998107910156,2,0.18889755185612245,1.0153676597441013,236.8500061035156,-1.2134261642382098,244.67999267578125,4.152492809686888,236.9900054931641,0.18889755185612245
738,2021-11-11,225.82000732421875,232.2700042724609,221.6000061035156,227.6699981689453,8359400.0,-0.013714182816095488,-1.0738591119052623,1.622799855443014,24.713794235247704,38.4243085495912,72.61454966883827,93.74772995702756,147.0675378055181,111.0061835632855,20.618035874502887,10.669998168945312,-8.331290025623616,-84.68699493408201,-179.07761443636707,9.703624568203054,-131.88230468522454,-37.49168518293948,107.64514588564839,37.51577980654737,-19.9873508250097,47.195309751142524,11,54.709999084472656,58.04499053955078,154.10498809814453,173.2349853515625,50.55999755859375,3,0.1383402232802271,-2.417927154678296,228.9600067138672,1.0153676597441013,236.8500061035156,-1.2134261642382098,244.67999267578125,0.1383402232802271
739,2021-11-12,231.19000244140625,232.55999755859372,224.41900634765625,225.8600006103516,6831800.0,0.023779979377458682,1.0175958402269039,-2.8810963287996483,17.39297872007738,33.48567572516614,55.17184410826633,85.43172623938307,139.25239229870346,107.01439893925789,21.484436440593303,8.140991210937472,-15.286024268921949,-74.66600036621094,-175.18185574481646,25.849855012394585,-124.92392805551367,-24.408072676908176,97.37494490862088,33.10319618156332,-18.42289923568905,50.25792768930276,11,49.340003967285156,52.67499542236328,140.31249237060547,164.34498596191406,36.95001220703125,4,0.17647816671185534,-1.0738591119052623,225.82000732421875,-2.417927154678296,228.9600067138672,1.0153676597441013,236.8500061035156,0.17647816671185534
740,2021-11-15,235.07000732421875,236.6000061035156,225.6300048828125,230.8249969482422,5665200.0,0.01678275376027938,2.0034193854297158,0.7964369451514041,19.52415127859709,28.741845041800275,39.43264923857498,77.67647548623665,132.3080990246205,104.41982445174119,22.322717901219306,10.970001220703097,-24.171732380543972,-65.79749603271483,-170.08879794288714,38.49380587745745,-117.94314698780096,-13.651845077628707,88.79074240036198,46.49637781539663,-2.322208001188642,52.14565095508614,11,45.459999084472656,48.79499053955078,128.75648498535156,160.46498107910156,16.28999328613284,0,0.17905302687057967,1.0175958402269039,231.19000244140625,-1.0738591119052623,225.82000732421875,-2.417927154678296,228.9600067138672,0.17905302687057967
741,2021-11-16,234.27999877929688,239.9900054931641,230.28599548339844,234.00999450683597,5332000.0,-0.003360737313596429,-1.5146429369304966,0.06360509128291465,19.971829266615302,24.651029092395703,24.91478969465652,74.4610348897034,129.32669547625983,106.50691285508054,23.56818919822166,9.704010009765653,-33.58593230415761,-61.621005249023426,-168.7684321495325,45.526421651485634,-115.19471869927793,-8.047291798768896,85.0647212248553,68.95047904633805,20.63967655587488,53.57371345025453,11,20.06501007080078,49.584999084472656,128.21749877929688,161.25498962402344,15.710006713867216,1,0.2091514438078872,2.0034193854297158,235.07000732421875,1.0175958402269039,231.19000244140625,-1.0738591119052623,225.82000732421875,0.2091514438078872
742,2021-11-17,242.22999572753903,249.13999938964844,234.57000732421875,234.7899932861328,8015800.0,0.03393374163251317,-2.6979795593526226,27.555128567394714,20.380016655438425,22.77638741055282,0.7929651727087617,62.56927731527597,118.05479797101785,99.86549137441338,24.65316156865075,14.860000610351562,-42.224898990011695,-49.13200759887698,-157.34637668262823,59.08236148487427,-103.23919214075264,4.975176942998644,72.77933574500176,74.9092035342333,29.05705980679167,54.107184541875625,11,-11.464988708496065,41.6350021362305,118.42250061035159,153.30499267578128,4.650009155273466,2,0.16426534280621774,-1.5146429369304966,234.27999877929688,2.0034193854297158,235.07000732421875,1.0175958402269039,231.19000244140625,0.16426534280621774
743,2021-11-18,251.41000366210938,253.19000244140625,243.7899932861328,246.1199951171875,7395600.0,0.03789789908965702,1.1242943892523025,0.7110224205681873,24.632193639408214,22.75942811423779,-15.085642425757271,48.955892148307726,104.52657479600788,91.87678350081671,25.860515989373006,10.960006713867216,-52.518861601576305,-35.54399948120118,-142.66685298409584,71.5788540216935,-89.10542623264854,18.017427270246174,59.437354820084465,93.81321809819595,48.361603364210495,53.56142675144734,11,-14.014999389648438,32.454994201660156,101.3712387084961,144.12498474121094,-9.970001220703125,3,0.17258654587657052,-2.6979795593526226,242.22999572753903,-1.5146429369304966,234.27999877929688,2.0034193854297158,235.07000732421875,0.17258654587657052
744,2021-11-19,263.77999877929693,274.83999633789057,258.08999633789057,265.41500854492193,15624000.0,0.04920247777336906,-1.5739502340107787,-0.3090750708133585,30.60619999925808,23.068802128485043,-25.988844068347703,33.353024302391134,88.07329036300735,80.77381093434298,26.19688187056206,23.429992675781193,-62.53650076163791,-20.036003875732376,-125.94633734173595,85.8743295902712,-72.99117060873414,32.91916285726941,43.07186563216385,77.5248943729448,30.801081355763458,52.95516673300178,11,-15.559997558593864,20.0849990844726,83.73074340820307,131.75498962402338,-15.899993896484432,4,0.047767101985840554,1.1242943892523025,251.41000366210938,-2.6979795593526226,242.22999572753903,-1.5146429369304966,234.27999877929688,0.047767101985840554
745,2021-11-22,282.69000244140625,289.0,264.20001220703125,268.07000732421875,13852800.0,0.07168854253400458,-1.2182472307599919,-8.941839629684933,33.231626174942306,23.777488100138125,-43.516322891562425,9.672329063350048,66.17172155746152,63.251577827616075,27.00946757958958,25.220001220703068,-64.76599781810785,2.2174995422363395,-99.07536318646407,103.51036227093672,-48.42893182211384,52.86393090658652,20.3261876621508,89.25299405049168,45.513878787927915,50.64643136435019,11,-27.389999389648438,1.1749954223632812,65.69974517822266,112.84498596191406,-31.089996337890653,0,-0.05146976429060157,-1.5739502340107787,263.77999877929693,1.1242943892523025,251.41000366210938,-2.6979795593526226,242.22999572753903,-0.05146976429060157
746,2021-11-23,276.3800048828125,281.9800109863281,269.17999267578125,277.739990234375,6900200.0,-0.02232126182071703,1.601622637530316,-0.09302228493658521,32.635834015091746,24.787624887186247,-34.65349467054148,11.08811459878848,69.09757098221132,70.93967588587168,28.167562903240285,13.510009765625,-60.049627533143735,-0.6244987487792741,-97.14558719717252,95.89658969961397,-48.885042972975896,47.63604547541735,22.95393788515696,76.81426269454047,35.804542106948105,48.26054422419662,11,-21.080001831054688,7.484992980957031,70.4222412109375,119.15498352050781,-22.400009155273466,1,-0.09052754841316979,-1.2182472307599919,282.69000244140625,-1.5739502340107787,263.77999877929693,1.1242943892523025,251.41000366210938,-0.09052754841316979
747,2021-11-24,273.3900146484375,275.27999877929693,266.3099975585937,273.010009765625,4760200.0,-0.010818402856757947,3.3125284270140365,-0.2794183645992281,46.23930599641554,27.1793484162049,-27.600851183612747,9.23622387911098,68.38128936402654,75.31969929099085,29.307488086213894,10.070007324218807,-56.27883709918714,-0.2399894714355355,-91.95782034867148,91.4778414058004,-46.09890491005348,45.618925967182435,22.408970677367847,65.47227818310746,19.49139582534101,45.85891543861796,11,-16.680511474609375,10.474983215332031,74.99247741699219,122.14497375488281,-38.34001159667969,2,-0.08559204031414369,1.601622637530316,276.3800048828125,-1.2182472307599919,282.69000244140625,-1.5739502340107787,263.77999877929693,-0.08559204031414369
748,2021-11-26,329.6300048828125,350.1499938964844,313.0,319.3399963378906,35901200.0,0.20571340290791573,-2.234653193052568,27.078621908127207,80.76923817633606,34.22115502245586,-75.50720546446155,-51.06225272982192,8.812572770132078,20.9935511386102,30.64854936468714,76.75997924804688,-49.754916407796685,56.91450119018555,-32.00655280927174,145.8355551896428,12.453974190456904,101.37502818991419,-118.66999816894531,77.71020034992785,27.11125835370254,44.46052699972863,11,-41.74000549316406,-45.76500701904297,19.74249267578125,65.90498352050781,-96.57000732421878,4,-0.2510390400577115,3.3125284270140365,273.3900146484375,1.601622637530316,276.3800048828125,-1.2182472307599919,282.69000244140625,-0.2510390400577115
749,2021-11-29,368.510009765625,376.6499938964844,350.2699890136719,370.3299865722656,33950600.0,0.11795044233498952,2.6486888619215954,-0.17686834745523944,84.06978220391582,41.39289179193572,-103.77271721668842,-92.86859875185166,-32.671278384747325,-15.900978867570643,32.11344412128282,47.019989013671875,-40.139236156906975,94.6295051574707,1.212474301833879,188.04653601310753,47.92098972965232,141.33802058528912,-154.76620330810547,92.76124014556167,37.223463758650645,46.70851542781841,11,-65.0420150756836,-74.70500946044922,-18.997512817382812,27.024978637695312,-153.28001403808597,0,-0.3448210468015135,-2.234653193052568,329.6300048828125,3.3125284270140365,273.3900146484375,1.601622637530316,276.3800048828125,-0.3448210468015135
750,2021-11-30,352.42999267578125,357.6400146484375,337.2900085449219,351.5799865722656,25159300.0,-0.04363522472583781,2.611342632082037,-0.4670422724147761,80.41898617970482,48.10924256005677,-77.43790081726627,-79.67152537617733,-19.219005570808918,2.0908461058755847,32.857541310633344,31.220001220703125,-30.452882848751074,77.78648910522463,-18.025651271193112,173.59862948164238,29.88041891701579,125.6925592934335,-132.16993872070313,78.0496628380021,17.1034425859427,47.906070188208865,11,-46.81999206542969,-58.62499237060547,-1.964996337890625,26.785003662109375,-136.36999511718753,1,-0.29665462635340956,2.6486888619215954,368.510009765625,-2.234653193052568,329.6300048828125,3.3125284270140365,273.3900146484375,-0.29665462635340956
751,2021-12-01,310.6099853515625,336.3599853515625,310.57000732421875,330.0,21549200.0,-0.1186618851781186,-1.64920563267251,-22.811618138082075,68.23276578493349,53.426214685556225,-26.43138063804571,-43.054122703728694,19.087858100730045,45.49462360082214,33.90319018760461,41.8599853515625,-20.275086222752577,37.86798324584959,-53.15038350708164,128.88634999878082,-7.641200130616028,83.3771666223152,-84.09433379882813,40.148621772027575,-24.813652555539655,45.50918337646561,12,-0.38999176025390625,-16.80498504638672,43.25000762939453,68.60501098632812,-96.74998474121091,2,-0.18998094726818493,2.611342632082037,352.42999267578125,2.6486888619215954,368.510009765625,-2.234653193052568,329.6300048828125,-0.18998094726818493
752,2021-12-02,301.489990234375,318.4700012207031,291.0299987792969,301.2900085449219,15409500.0,-0.029361564493379344,-1.6486487282624864,-0.010313643031169141,66.45786639012478,58.07351165785806,-8.96401068742989,-39.456326864414905,24.30095193664556,56.22833770174941,34.77064701094292,27.44000244140625,-10.32621865869703,30.969489288330067,-54.530099867487195,116.46907844414733,-11.780305289578564,73.7192838662387,-68.96896498789064,12.21676249894853,-53.89502975983201,42.74979457790864,12,15.8800048828125,-7.684989929199219,55.01750183105469,77.72500610351562,-67.78999328613281,3,-0.15758398635358417,-1.64920563267251,310.6099853515625,2.611342632082037,352.42999267578125,2.6486888619215954,368.510009765625,-0.15758398635358417
753,2021-12-03,306.7200012207031,318.7850036621094,293.6000061035156,318.0899963378906,12700100.0,0.01734721269605788,2.947488759207883,-56.85518083320616,66.4374295422603,62.054759384858315,-6.17229939578516,-45.21680233756854,14.69679851036534,52.475058714024044,33.8846924031453,25.18499755859375,0.3414956974647225,35.06449966430665,-51.78171275736298,121.91071208597629,-8.358606546528165,78.48760587514147,-68.43381722821877,18.32516156994806,-49.815499637749355,43.42310621083481,12,13.705001831054688,-12.915000915527344,49.78749084472656,72.4949951171875,-85.33000183105469,4,-0.2336658772943031,-1.6486487282624864,301.489990234375,-1.64920563267251,310.6099853515625,2.611342632082037,352.42999267578125,-0.2336658772943031
754,2021-12-06,265.32998657226557,287.4800109863281,256.5599975585937,280.85000610351557,19845000.0,-0.13494397001731562,1.1487131308161436,1.3649979064449287,55.661149196861174,64.54692860951596,39.628011610972976,-1.6809494903338873,51.930069065500106,94.90830433273675,31.98863506423391,50.16000366210943,10.107081496218598,-7.742514038085972,-93.1195905905654,77.63456251439345,-50.431052314325655,34.94602423815374,-21.50925018362122,8.676283667301691,-59.632723706763656,42.68853827623971,12,51.275009155273494,28.475013732910213,91.17750549316412,113.88500976562506,-42.43998718261713,0,-0.12162209568002502,2.947488759207883,306.7200012207031,-1.6486487282624864,301.489990234375,-1.64920563267251,310.6099853515625,-0.12162209568002502
755,2021-12-07,282.3500061035156,287.7699890136719,263.07000732421875,268.1400146484375,10767100.0,0.06414661136167688,-1.0287454207978182,-0.9155910806984426,58.47825295966307,67.41830849224611,25.205298099823892,-16.584417747996667,31.552044806055164,78.61387629985188,29.986938130015307,24.699981689453125,19.520997522590903,7.394004821777344,-77.00217968770892,91.79018933126363,-34.80408743296579,49.592097076520474,-33.216099414557675,32.31831139101289,-34.42616749100011,42.198092254743145,12,34.25498962402344,11.454994201660156,72.93498229980469,96.864990234375,-72.18000793457031,1,-0.2377191745176338,1.1487131308161436,265.32998657226557,2.947488759207883,306.7200012207031,-1.6486487282624864,301.489990234375,-0.2377191745176338
756,2021-12-08,283.3999938964844,288.2799987792969,272.91000366210943,282.3800048828125,7107700.0,0.0037187454233091888,1.8515764114381377,0.07177970633524686,57.442422339980375,68.66309919708665,28.223855817896606,-14.723045083160173,27.881038605713343,77.86928416346848,28.08587752019371,15.369995117187443,27.364100889832002,6.116493225097656,-76.40149828480577,88.63448473500108,-35.142502529854085,47.37548898004937,-29.16544371922538,43.133778553979504,-21.645247085332535,41.25899575495172,12,33.20500183105469,10.405006408691406,66.98249816894531,95.81500244140625,-78.66999816894534,2,-0.23761467109447953,-1.0287454207978182,282.3500061035156,1.1487131308161436,265.32998657226557,2.947488759207883,306.7200012207031,-0.23761467109447953
757,2021-12-09,272.20999145507807,285.7099914550781,271.32998657226557,285.19000244140625,5231800.0,-0.03948483656458235,1.0513575108781619,-12.725638033689432,53.73294778515364,65.65906693139972,43.839009231195405,-0.1335766511885481,36.43713739432036,89.4026678871125,25.98375244662935,14.380004882812557,33.48515944690541,-7.236008453369209,-86.62955485944508,72.15753795270666,-46.932781656407144,32.460764749668726,-13.078823529050055,25.150650641077494,-34.4704501852723,39.69677320303793,12,44.395004272460994,21.595008850097713,70.49649810791021,107.00500488281256,-85.59999084472648,3,-0.21435653604344562,1.8515764114381377,283.3999938964844,-1.0287454207978182,282.3500061035156,1.1487131308161436,265.32998657226557,-0.21435653604344562
758,2021-12-10,257.0599975585937,261.96600341796875,233.50999450683597,235.40499877929688,17506600.0,-0.055655539370547014,-1.23666737828354,-1.6683343952563663,48.80588521301077,61.740856154632496,53.207754253217274,18.421309814067286,48.530740263432506,104.59140537509984,24.03107673198865,38.6999969482421,40.27572729271918,-23.948001861572322,-100.06070420142584,52.16470047828119,-62.00435303149908,14.108349308354434,119.58999633789068,42.9979938190346,-13.765266942716089,38.05635116992675,12,38.515007019043026,36.74500274658209,84.31749725341803,122.15499877929693,-82.98999023437494,4,-0.09087372921579084,1.0513575108781619,272.20999145507807,1.8515764114381377,283.3999938964844,-1.0287454207978182,282.3500061035156,-0.09087372921579084
759,2021-12-13,271.989990234375,275.77999877929693,256.97100830078125,257.39999389648443,10588700.0,0.05807979778097594,-1.4351411203894193,0.6737472713154471,48.071375042299955,58.14667713936527,25.866730382225967,7.067001846856385,32.06588166990514,89.7495242506912,21.818997701000182,18.808990478515682,44.34571299617846,-11.05800857543943,-83.65450137097895,61.53848422010009,-47.35625497320922,25.24023782233033,101.79720367431639,70.25742692316584,16.876700010566978,36.298246397769766,12,12.944999694824219,21.81501007080078,53.852508544921875,99.43501281738281,-104.46998596191406,0,-0.1860362243519489,-1.23666737828354,257.0599975585937,1.0513575108781619,272.20999145507807,1.8515764114381377,283.3999938964844,-0.1860362243519489
760,2021-12-14,277.16000366210943,278.32998657226557,257.20001220703125,264.29501342773443,6444900.0,0.01900810181756829,1.779353559357447,0.8817678864637076,50.14117111879396,56.136499954238666,9.94238291398267,5.493603637874571,25.881061018625246,84.29381344577939,19.67113294676909,21.129974365234318,37.85391350817241,-7.99249496459953,-77.08875668051411,61.10376675131502,-42.54062582255682,26.55563589335776,93.82164625854483,79.69692486809112,28.070840228819314,34.548130857957275,12,-1.0125045776367756,21.964996337890568,7.291244506835881,60.745002746581974,-117.08999633789068,1,-0.19580748865418007,-1.4351411203894193,271.989990234375,-1.23666737828354,257.0599975585937,1.0513575108781619,272.20999145507807,-0.19580748865418007
761,2021-12-15,283.2799987792969,290.3500061035156,271.54998779296875,271.79901123046875,9269500.0,0.022081090475985166,-2.1388203164606945,0.8924210076857387,51.769924215621685,54.50450637929388,-0.516364915669385,3.4074908720309622,18.59431901813514,78.12774207926634,17.445085613235044,18.800018310546875,25.926948790974166,-4.322499847412132,-69.16780334937971,60.522803654555474,-36.74515159839592,28.100151903571657,84.95221803308101,87.56156600673222,36.13012345469414,32.4226517509838,12,-7.132499694824219,15.845001220703125,-0.28749847412109375,54.62500762939453,-125.97999572753906,2,-0.2580838778784078,1.779353559357447,277.16000366210943,-1.4351411203894193,271.989990234375,-1.23666737828354,257.0599975585937,-0.2580838778784078
762,2021-12-16,282.0199890136719,287.1340026855469,277.07000732421875,284.20001220703125,5974300.0,-0.004447930567123004,1.5009915932609579,-0.18988115648482626,39.39218347150169,51.49947903809848,-2.5799234832669526,8.222903104583793,19.60602765596343,79.45155873318305,15.59101189995667,10.063995361328125,14.739095192708874,-7.572009277343739,-68.90230882213359,53.75829026744614,-38.23715904973869,23.093140495051216,83.51778335259519,85.3448005096284,35.69920367998161,30.665149772394937,12,-20.089988708496094,17.105010986328125,0.9725112915039062,55.88501739501953,-129.47999572753906,3,-0.2740585642756902,-2.1388203164606945,283.2799987792969,1.779353559357447,277.16000366210943,-1.4351411203894193,271.989990234375,-0.2740585642756902
763,2021-12-17,294.79998779296875,296.3900146484375,269.0,275.57000732421875,10627500.0,0.045315932476961196,1.444442023498908,-8.820998110170084,31.415460593540658,48.80551363772953,-19.25328007474434,-1.20134873798213,6.49738275258494,66.47789353840335,13.737827993770901,27.3900146484375,8.4375675914564,3.0384902954101562,-55.61625457546728,61.69323516628759,-26.28888214002859,32.3658627308489,68.09722901610968,95.966344657586,49.635831965924595,29.327372435438722,12,-29.84998321533203,4.32501220703125,-12.602485656738281,43.105018615722656,-139.83998107910156,4,-0.3669945443098067,1.5009915932609579,282.0199890136719,-2.1388203164606945,283.2799987792969,1.779353559357447,277.16000366210943,-0.3669945443098067
764,2021-12-20,276.3800048828125,321.30499267578125,275.1199951171875,321.30499267578125,16985300.0,-0.06248298396502028,1.056093939142804,-2.3361951857400403,31.04909580373848,45.75782950929347,1.0046336324309664,19.195139634601276,24.511359915359947,84.65389158170831,12.73458792867927,46.18499755859375,2.3429042979863084,-16.011492919921864,-73.66287486751344,41.63988902766971,-44.83718389371768,12.814198053873952,83.92946748022109,29.919660743257136,-11.88641970058465,28.82569097379579,12,1.0274887084960938,24.154495239257812,5.817497253417969,61.525001525878906,-127.760009765625,0,-0.37017872404327534,1.444442023498908,294.79998779296875,1.5009915932609579,282.0199890136719,-2.1388203164606945,283.2799987792969,-0.37017872404327534
765,2021-12-21,268.1400146484375,281.29998779296875,257.20001220703125,275.5,12537400.0,-0.029813988308846073,1.5421967550862734,0.1638283216787967,37.28976810879435,43.51864570582835,7.841586826471769,27.709891638432282,32.23509875320184,92.47240645805084,12.34060544625925,24.0999755859375,-4.786070117363806,-23.52398376464845,-82.05138455925089,35.00341702995402,-52.7876841619497,5.739716632652801,89.63346815747212,17.065760509418297,-23.91931948312277,29.263700397301236,12,9.267478942871094,32.99998474121094,14.057487487792969,69.7649917602539,-108.67001342773438,1,-0.3752517523649016,1.056093939142804,276.3800048828125,1.444442023498908,294.79998779296875,1.5009915932609579,282.0199890136719,-0.3752517523649016
766,2021-12-22,251.3600006103516,267.0,245.5,264.0599975585937,13957300.0,-0.06257929858058087,1.314316241246523,1.725546497935072,35.65501571158144,41.50998658654255,21.902003499935773,44.817160662546684,48.09883755524581,108.84070197491152,12.044202823743571,22.6400146484375,-6.702898563011786,-39.0529975891113,-99.97647125701323,21.87047607879066,-69.51473442306227,-8.591260755160334,103.92821242957658,7.730362346204392,-35.369674965864725,30.461736833950976,12,26.047492980957003,52.107994079589815,30.837501525878878,86.54500579833982,-82.0299987792969,2,-0.3631842499381873,1.5421967550862734,268.1400146484375,1.056093939142804,276.3800048828125,1.444442023498908,294.79998779296875,-0.3631842499381873
767,2021-12-23,249.9900054931641,253.6499938964844,238.5,250.41000366210938,9839200.0,-0.005450330656671221,3.3913161741453113,0.03307072991095632,33.39966281891357,39.798184098309534,22.114170020348837,46.74061610961334,48.183439278581346,109.14974264451004,11.703916025089448,15.149993896484403,-11.206587998117755,-39.25299224853515,-102.41075487816548,23.904770381095204,-70.83187356335034,-7.674110933719959,102.86264317610224,13.875981534293016,-31.021239015225348,31.578881314815174,12,29.912490844726534,55.089988708496065,19.114997863769503,87.91500091552732,-77.25000000000003,3,-0.3707748326120216,1.314316241246523,251.3600006103516,1.5421967550862734,268.1400146484375,1.056093939142804,276.3800048828125,-0.3707748326120216
768,2021-12-27,246.8800048828125,252.72000122070312,240.5800018310547,243.0,8252300.0,-0.012440499788047066,-1.784403139950374,-9.238147138965203,43.0424684368965,39.239416697709146,26.405052863761682,45.675117569781946,49.61077621057893,110.65036261775879,11.304045809296563,12.139999389648438,-15.74200876541164,-38.225492858886696,-101.08443912993192,24.633453412158502,-69.65496599440928,-6.796019723364083,103.58579070320525,10.120168617880305,-37.73288720100176,31.429473135522603,12,33.022491455078125,58.199989318847656,10.43499755859375,91.0250015258789,-77.27000427246094,0,-0.3821290089550202,3.3913161741453113,249.9900054931641,1.314316241246523,251.3600006103516,1.5421967550862734,268.1400146484375,-0.3821290089550202
769,2021-12-28,241.44000244140625,254.57000732421875,237.5800018310547,245.3650054931641,9288000.0,-0.02203500621278942,-1.9179904267349086,-1.0115974516281339,33.096433898954814,37.345557006615905,30.235386504296798,43.32873229691256,53.517474077741895,114.47756031725493,10.269149689487191,16.990005493164062,-18.566542123220813,-37.31199493408201,-89.44834928900718,14.824359420843138,-63.380172111544596,-11.243817756619421,106.68667712302783,8.82891548436026,-39.295960240258026,26.068177177462573,12,38.00249481201172,63.639991760253906,19.189998626708984,96.46500396728516,-77.49000549316406,1,-0.3581842066478873,-1.784403139950374,246.8800048828125,3.3913161741453113,249.9900054931641,1.314316241246523,251.3600006103516,-0.3581842066478873
770,2021-12-29,247.8800048828125,249.48899841308597,233.1999969482422,239.3300018310547,9144600.0,0.026673303414040284,1.768357435618817,-2.1783430328617532,35.9493707559982,35.58771773332441,21.462215504347967,30.203028991299504,45.24469777565537,106.48638461587893,9.694493541251894,16.28900146484378,-18.475684589477964,-25.644493103027344,-66.3993321373215,15.110345931266835,-46.02191262017442,-5.267073585880269,97.95434098046962,43.431972216366,-5.104304716665453,20.377419517147086,12,29.37248992919922,57.04499053955078,18.162494659423828,90.0250015258789,-84.87001037597656,2,-0.40043572619966283,-1.9179904267349086,241.44000244140625,-1.784403139950374,246.8800048828125,3.3913161741453113,249.9900054931641,-0.40043572619966283
771,2021-12-30,251.6000061035156,254.32000732421875,242.13499450683597,243.8300018310547,6581800.0,0.015007266207138326,-1.183690351019923,0.9087721051588933,41.335244841161305,35.803613441064364,14.277226529821604,23.015492088531147,39.73701460387409,100.09141817141577,9.901860049024076,12.185012817382784,-19.19207236656854,-18.973992919921926,-56.86799018370331,18.92000434385946,-37.92099155181265,-0.026994288031232827,89.72896580316493,86.10201320238043,33.178007075271495,18.946998631890697,12,25.652488708496122,53.324989318847685,17.982494354248075,86.30500030517581,-91.33000183105466,3,-0.36617648111227585,1.768357435618817,247.8800048828125,-1.9179904267349086,241.44000244140625,-1.784403139950374,246.8800048828125,-0.36617648111227585
772,2021-12-31,253.97999572753903,259.19900512695307,246.6999969482422,249.8800048828125,6822000.0,0.009459417990014929,-1.3898661866326567,0.5276690592382375,48.54935843655465,37.70737986806592,8.383046453686774,17.806630089049378,35.579482552512815,95.46559562657504,10.628140929083383,12.49900817871088,-21.079359119099195,-14.218503570556692,-49.84075811638806,21.403750975274676,-32.029630843472404,3.592623702358992,83.02381718080395,79.92612116762368,24.68297817943339,17.81112727291569,12,23.272499084472685,50.94499969482425,15.602504730224638,80.75000762939456,-100.66999816894528,4,-0.3332939417295445,-1.183690351019923,251.6000061035156,1.768357435618817,247.8800048828125,-1.9179904267349086,241.44000244140625,-0.3332939417295445
773,2022-01-03,235.0500030517578,249.4199981689453,231.0800018310547,247.1199951171875,11860900.0,-0.07453340024498889,1.200359730339547,-2.9439070774887903,33.23348262920486,37.95008951533996,20.055207641226247,32.772233059273674,52.26383487424778,113.15741206180655,11.567072157570463,22.899993896484347,-24.702439111112028,-29.564996337890648,-63.23702471395001,4.107032038168711,-46.401010525920356,-12.728982149860968,97.80165721818116,14.118570202956713,-37.605007401983606,16.836014188029687,1,21.139991760253906,68.81499481201172,35.237247467041016,99.68000030517578,-71.02000427246094,0,-0.26509251967494396,-1.3898661866326567,253.97999572753903,-1.183690351019923,251.6000061035156,1.768357435618817,247.8800048828125,-0.26509251967494396
774,2022-01-04,233.05999755859372,239.42999267578125,225.2400054931641,232.1999969482422,10455000.0,-0.008466307029682874,1.0867642257449561,-0.07125113303220042,29.388664163947084,37.072189077023594,17.046688894581024,33.96194108406635,52.35883580880076,113.78785895529225,11.743506378949226,14.189987182617159,-25.005445975290343,-29.941502380371134,-66.44302484433834,6.560020083596044,-48.19226361235471,-11.69074114838756,93.68536320501218,23.027745663181406,-24.11816574645755,18.25076123198359,1,13.06000518798831,67.8850021362305,52.81750106811526,101.67000579833987,-72.63999938964841,1,-0.2722474796743708,1.200359730339547,235.0500030517578,-1.3898661866326567,253.97999572753903,-1.183690351019923,251.6000061035156,-0.2722474796743708
775,2022-01-05,215.22999572753903,237.8800048828125,214.6000061035156,232.1000061035156,9042200.0,-0.0765039132319223,-1.5681204746470856,-19.616277212967063,21.332879602111817,35.480840620415854,29.706030100427085,49.01887849922301,67.30545942374502,130.16700544621514,12.05430220416407,23.279998779296903,-25.38532853135618,-44.41550369262697,-85.48338731441297,-3.347620070840975,-64.94944550351997,-23.881561881733973,103.39493661443154,1.412564492069358,-38.943025226720486,20.533941810893,1,21.669509887695284,70.89001464843753,83.40650177001956,119.50000762939456,-53.909988403320284,2,-0.23825674765246252,1.0867642257449561,233.05999755859372,1.200359730339547,235.0500030517578,-1.3898661866326567,253.97999572753903,-0.23825674765246252
776,2022-01-06,216.05999755859372,222.22000122070312,205.22999572753903,216.03500366210938,8173000.0,0.0038563483135751753,1.752532006990989,-0.0014815578608024266,22.11229366245321,34.226688491920264,26.085284253598303,45.20283594803507,63.66542415244899,128.13044254728212,12.496451107357675,16.99000549316409,-24.52898587208739,-40.21850204467776,-84.03606345783467,3.5990593684791747,-62.12728275125622,-18.30972133809931,92.16244215953137,20.06707544121103,-13.994666510474914,21.90878070657847,1,16.154502868652315,54.73499298095706,83.64750289916995,118.67000579833987,-73.5899963378906,3,-0.2455336649597576,-1.5681204746470856,215.22999572753903,1.0867642257449561,233.05999755859372,1.200359730339547,235.0500030517578,-0.2455336649597576
777,2022-01-07,213.8600006103516,221.9669952392578,211.9499969482422,216.41400146484372,5283100.0,-0.010182342743225825,-2.1430766984178664,-102.18498168509561,12.416417088770359,30.82379389768403,25.279704639624583,45.12061839272596,63.128562525759236,128.65175614222485,12.91892896862526,10.016998291015625,-25.439720266910513,-39.500999450683565,-86.50643994551885,7.50444104415169,-63.00371969810121,-15.998279203265923,82.00334582890318,19.529315243318916,-6.425061777333607,23.502720247417628,1,18.354499816894446,49.407493591308565,88.1524963378906,120.870002746582,-62.74000549316409,4,-0.25058447669010575,1.752532006990989,216.05999755859372,-1.5681204746470856,215.22999572753903,1.0867642257449561,233.05999755859372,-0.25058447669010575
778,2022-01-10,233.6999969482422,241.9900054931641,207.5,211.3699951171875,17191500.0,0.09277095427507565,-1.2939816823441017,-8.743145794872909,30.439958058606308,30.528629915423085,3.7699645366830907,24.707588631922818,40.49886676873848,107.28026217301715,12.08372551990313,34.49000549316409,-24.30128574447488,-18.49300308227538,-66.2660791839495,29.280073019398714,-42.37954113311241,5.393534968561653,51.28734740560668,77.44829613001343,49.84762032724781,23.886538050837046,1,-1.4854965209961506,29.56749725341797,71.88750076293945,101.0300064086914,-81.88999938964844,0,-0.34398802070781587,-2.1430766984178664,213.8600006103516,1.752532006990989,216.05999755859372,-1.5681204746470856,215.22999572753903,-0.34398802070781587
779,2022-01-11,221.38999938964844,228.0,220.27999877929688,226.0,7331200.0,-0.052674359090043366,-1.260614685519346,-0.20644873409460995,29.34522575983496,29.794836026960503,14.4570926261554,34.81750603547732,49.9059695768085,118.34318737393926,11.68702410935122,13.419998168945312,-23.00467437774489,-28.273001098632818,-76.98191820013119,20.435916002865582,-52.62745964938199,-3.918542547883618,54.026463129043236,43.96082526947779,14.406780798392749,24.354458550749197,1,10.8245010375976,41.87749481201172,85.72500228881836,113.34000396728516,-75.02999877929688,1,-0.25909029661903304,-1.2939816823441017,233.6999969482422,-2.1430766984178664,213.8600006103516,1.752532006990989,216.05999755859372,-0.25909029661903304
780,2022-01-12,222.88999938964844,228.5,218.75999450683597,220.47999572753903,5846600.0,0.006775373793465711,-2.3299129337013054,-0.5227772978376275,35.458164349764075,29.14182708347192,10.10178455814264,30.612802911904055,45.7198457333202,115.47322146531792,11.376922724105556,9.740005493164034,-23.910852865525555,-24.059500885009754,-72.36358180839665,24.244580038377137,-48.2115413467032,0.0925395766836914,44.104087114104914,48.041346492305856,15.077097061244721,24.152040461693442,1,9.3245010375976,40.37749481201172,82.31499862670898,111.84000396728516,-77.14999389648438,2,-0.28027278653940535,-1.260614685519346,221.38999938964844,-1.2939816823441017,233.6999969482422,-2.1430766984178664,213.8600006103516,-0.28027278653940535
781,2022-01-13,210.1699981689453,221.5,209.5800018310547,219.55999755859372,7405700.0,-0.05706851476304442,-1.2554412709411518,-3.8962593863569595,31.774070448567073,27.277906195917748,18.24563372006358,39.60533851107016,55.18076453587298,126.27377209831616,11.583605083086928,13.30999755859375,-23.440158336812146,-33.12400207519531,-80.91449475420887,14.66649060381829,-57.019248414702076,-9.228755735688509,49.412397441662335,7.7413677694963114,-26.495745896769332,23.895246339506794,1,17.154998779296875,53.097496032714844,95.03499984741211,122.11499786376953,-65.19999694824219,3,-0.23243084774382716,-2.3299129337013054,222.88999938964844,-1.260614685519346,221.38999938964844,-1.2939816823441017,233.6999969482422,-0.23243084774382716
782,2022-01-14,204.72999572753903,212.75999450683597,200.0800018310547,204.00999450683597,10167500.0,-0.02588382018747193,-1.9557138741379192,-0.07667745127830379,31.110508132619202,27.042020140741563,17.84101405888231,41.06342099955688,57.31896322080436,130.0138473274922,11.916440072332597,12.679992675781278,-24.06044310287504,-34.69950485229495,-81.7995467339583,12.400537029368394,-58.24952579312665,-11.149483911463278,48.33011189710038,11.095188475701278,-25.11056905047053,23.550020940831676,1,16.30500793457034,55.962501525878935,100.47500228881839,117.75000762939456,-68.99999999999997,4,-0.30410782887766685,-1.2554412709411518,210.1699981689453,-2.3299129337013054,222.88999938964844,-1.260614685519346,221.38999938964844,-0.30410782887766685
783,2022-01-18,186.6100006103516,198.82000732421875,185.38999938964844,196.91400146484372,11030800.0,-0.0885067918494078,-1.1076592060977668,-14.31108803458758,27.93561023558466,26.880569704256853,31.700881419749066,53.40037337636866,73.85405071735644,146.26450671919642,12.760926273695016,19.339996337890597,-26.601701250398264,-47.410000610351545,-92.54423617829181,-2.275765042411251,-69.9771183943217,-24.842882826381413,59.03289220318595,2.8299726361177715,-35.31699964619795,22.567117783970144,1,27.08000183105466,66.73749542236325,118.59499740600583,120.51799774169919,-30.38000488281253,1,-0.19018276285882718,-1.9557138741379192,204.72999572753903,-1.2554412709411518,210.1699981689453,-2.3299129337013054,222.88999938964844,-0.19018276285882718
784,2022-01-19,174.07000732421875,191.33999633789062,173.41000366210938,188.83999633789062,10597600.0,-0.06719893491837448,-1.2287130834899676,1.4334227279525849,21.687759346785555,26.920000786998372,39.10553056794774,61.01060506341673,86.14689210148464,156.80446691070017,14.137062510515891,17.92999267578125,-31.15043937092105,-54.83449401855469,-102.85310088220734,-6.815887154902043,-78.843797450381,-30.825190586728382,61.93242254149652,1.1980462987532055,-34.78170276240048,24.009303431826318,1,33.62999725341797,73.28749084472656,120.6199951171875,130.4000015258789,-22.740005493164062,2,-0.12787963939223612,-1.1076592060977668,186.6100006103516,-1.9557138741379192,204.72999572753903,-1.2554412709411518,210.1699981689453,-0.12787963939223612
785,2022-01-20,167.52000427246094,177.47000122070312,166.21499633789062,174.99000549316406,11489600.0,-0.037628556190946405,-1.2331321033478453,0.5057553674405919,18.43369271350879,26.511267348226777,42.662588395135344,62.85870060569408,92.12062670664079,161.5847300231212,15.557966630313524,11.2550048828125,-32.75953101577031,-56.35349655151367,-108.0100506802504,-4.696942422776914,-82.18177361588204,-30.525219487145307,57.215788876605274,2.3605098093983203,-26.152238037938005,25.82827706436838,1,36.582496643066406,76.239990234375,121.84999084472656,133.26000213623047,-13.919998168945312,3,-0.12631329466595487,-1.2287130834899676,174.07000732421875,-1.1076592060977668,186.6100006103516,-1.9557138741379192,204.72999572753903,-0.12631329466595487
786,2022-01-21,160.07000732421875,171.25399780273438,157.2899932861328,166.22999572753906,11801300.0,-0.044472282463205004,-1.3829325736932077,0.8246301735865706,16.036166810756,26.913461761780738,46.19285090794088,66.52983126230373,99.14832667515037,167.38780011909301,16.800500140831158,13.964004516601562,-34.27996287807463,-59.23899383544921,-116.49848258203076,-1.9795050888676542,-87.86873820873998,-30.60924946215843,52.961626462612344,5.011743243027636,-16.295407040111122,28.629744373290777,1,39.56999206542969,79.22748565673828,127.56624221801758,133.73499298095703,-10.550003051757812,4,-0.0895233408844015,-1.2331321033478453,167.52000427246094,-1.2287130834899676,174.07000732421875,-1.1076592060977668,186.6100006103516,-0.0895233408844015
787,2022-01-24,157.3000030517578,158.0,138.16999816894528,153.47000122070312,16626800.0,-0.017304954992913513,6.5831808911957115,-0.6217547145040513,18.15873440407732,25.54888135572196,44.80814561384682,65.35022737383815,101.709496605102,168.38224728055405,18.077436338400226,21.900009155273466,-33.28646504302267,-57.37449798583984,-119.01488629454002,4.265890322860372,-88.19469214018994,-26.554303831489733,44.58330263493363,31.541635606083318,8.939964792885817,30.820194154350105,1,26.034996032714844,72.43749237060547,130.33624649047852,136.50499725341797,-9.44000244140625,0,-0.07838526123230671,-1.3829325736932077,160.07000732421875,-1.2331321033478453,167.52000427246094,-1.2287130834899676,174.07000732421875,-0.07838526123230671
788,2022-01-25,152.5399932861328,168.25999450683594,150.0,156.00999450683594,11475000.0,-0.03026070993818586,-3.27134984259332,-0.9060051075086752,17.75588503970205,24.26117683126275,41.17489082039171,66.06744863462336,106.30228163968684,171.10943018355823,19.220265044741602,18.259994506835938,-32.76413691225997,-57.41750717163086,-122.99398509941813,8.158970756156407,-90.20574613552449,-24.629268207737226,36.60065089700939,27.02651046089469,4.293723317401426,32.78823896389364,1,30.795005798339844,77.19750213623047,127.98750686645508,141.26500701904297,-11.019989013671875,1,-0.1102005919658181,6.5831808911957115,157.3000030517578,-1.3829325736932077,160.07000732421875,-1.2331321033478453,167.52000427246094,-0.1102005919658181
789,2022-01-26,154.9600067138672,165.85000610351562,152.8000030517578,157.99000549316406,9295900.0,0.015864779954427588,-2.55101828977143,0.8731981882942702,22.466887943480714,22.81770167500904,31.671405625226868,59.90788780371835,103.56659895778677,166.52675808579306,20.3335237618292,13.310012817382812,-31.263343794572137,-50.673493957519526,-118.86199519007039,17.515007275031337,-84.76774457379497,-16.57924334124408,23.986508266435635,42.722664735698814,16.578656292600463,34.09425061627543,1,24.87499237060547,74.7774887084961,127.07749557495117,138.8449935913086,-18.49999999999997,2,0.008195592144087271,-3.27134984259332,152.5399932861328,6.5831808911957115,157.3000030517578,-1.3829325736932077,160.07000732421875,0.008195592144087271
790,2022-01-27,148.6199951171875,158.27999877929688,146.5399932861328,157.42999267578125,8661700.0,-0.04091385726632346,1.2340617668238518,2.9075911247192483,20.668062999567283,21.583700847342396,29.46707853799188,61.58795188499502,109.38567810415395,170.34127376822937,21.430795874517784,11.740005493164062,-34.09647009102994,-52.050505065917974,-121.72506554787594,17.624055416040022,-86.88778530689697,-17.213224824938976,22.171216500843826,31.586256389537336,4.4804969813224815,34.837280240979,1,26.845001220703125,61.11499786376953,140.35100173950195,145.18500518798828,-22.159996032714844,3,0.018234469135396836,-2.55101828977143,154.9600067138672,-3.27134984259332,152.5399932861328,6.5831808911957115,157.3000030517578,0.018234469135396836
791,2022-01-28,159.47000122070312,159.8699951171875,146.75999450683594,149.9499969482422,6756200.0,0.07300502260789576,1.5406997461302232,-1.080591022772147,27.99935859034055,21.238017564866993,11.922771638185083,45.83171821161989,98.15554530369803,156.68883147600445,22.751267313155964,13.110000610351562,-35.939067911307205,-36.59399871826173,-104.24380199902765,31.055804562504193,-70.41890035864469,-2.7690970778787687,6.3800048828125,70.78765584605917,40.958662366972796,33.82490164038296,1,9.025001525878906,43.11499786376953,129.8037452697754,134.33499908447266,-30.19000244140625,4,-0.036809400340215404,1.2340617668238518,148.6199951171875,-2.55101828977143,154.9600067138672,-3.27134984259332,152.5399932861328,-0.036809400340215404
792,2022-01-31,169.3300018310547,170.3300018310547,154.55999755859375,160.0500030517578,9292600.0,0.06182981460384851,1.7961003508980773,0.9747893502675897,21.67562480713343,20.54246362837241,-3.8965594628664917,30.888457568527684,87.76586330156937,144.27067638140863,24.124059856134718,15.770004272460938,-39.20992945075528,-22.501498413085926,-85.31369713103174,40.31070030485989,-53.907597772058836,8.904600945886983,-31.160003662109403,95.79655468340108,69.01720536353211,31.406099358972902,1,-4.575004577636719,29.354499816894474,121.10774230957031,124.4749984741211,-26.839996337890625,0,-0.11699047625570069,1.5406997461302232,159.47000122070312,1.2340617668238518,148.6199951171875,-2.55101828977143,154.9600067138672,-0.11699047625570069
793,2022-02-01,172.74000549316406,177.57000732421875,167.2899932861328,175.1999969482422,7329800.0,0.020138213105977743,1.855554613656593,-0.2650853209772203,26.7736204445838,21.107559305905546,-10.595116091925291,23.7907613823821,83.55893753381696,137.7691407877478,24.902504107687204,10.280014038085938,-41.14102366001097,-15.975994873046886,-75.87597793090376,43.923988184809986,-45.92598640197531,13.973996655881535,-33.926807250976594,84.4344194458746,57.35696132558819,29.949991528928436,2,-14.870002746582031,25.9444961547851,119.75123977661133,121.06499481201172,-33.220001220703125,1,-0.14403151610295095,1.7961003508980773,169.3300018310547,1.5406997461302232,159.47000122070312,1.2340617668238518,148.6199951171875,-0.14403151610295095
794,2022-02-02,169.61000061035156,177.1999969482422,163.5800018310547,170.8070068359375,5395000.0,-0.018119745185120828,-1.0547621979924287,0.48658958677070796,24.953001343392614,21.831926931448194,-9.123755284201764,23.108298597680744,85.44043564672899,137.86245235962554,25.581899463551178,13.6199951171875,-42.92511968628372,-15.93349990844726,-72.57715406709445,40.710154250199935,-44.25532698777087,12.388327170876352,-29.246530004882857,74.34739570501917,47.85951336535968,28.3218270793236,2,-11.739997863769531,29.0745010375976,122.88124465942383,124.19499969482422,-31.410003662109347,2,-0.16561521276344038,1.855554613656593,172.74000549316406,1.7961003508980773,169.3300018310547,1.5406997461302232,159.47000122070312,-0.16561521276344038
795,2022-02-03,163.9499969482422,170.10000610351562,163.1999969482422,165.07000732421875,4490400.0,-0.0333706953702112,-4.267161701755919,0.9356763164939386,26.72710045656487,23.01980844764918,-4.496240136592235,26.065969715195422,89.15080209084033,140.89560664494383,25.971203974628608,6.9000091552734375,-42.943629314539265,-19.02950363159181,-74.64832168531757,36.58931442213395,-46.83891265845469,8.779905395271072,-22.09826487402347,55.793558228277526,25.82173691983336,27.809409026862877,2,-6.079994201660156,34.734504699706974,128.31124877929688,129.8550033569336,-13.879989624023438,3,-0.16767301461465323,-1.0547621979924287,169.61000061035156,1.855554613656593,172.74000549316406,1.7961003508980773,169.3300018310547,-0.16767301461465323
796,2022-02-04,163.00999450683594,167.5,160.25,165.63999938964844,4375700.0,-0.0057334703196304515,1.283462372102635,2.348196891050531,27.99579128047573,24.112814767249002,-3.4591053811054167,24.06146425919212,88.29346831118693,139.0490479851635,26.139762455457426,7.25,-40.951602018152585,-17.317005920410168,-71.32996368210613,36.69595184128579,-44.32348480125813,9.689472960437797,-19.729531422617214,36.72313499347473,4.183292976277755,27.006478880847975,2,-0.9549942016601562,35.674507141113224,128.07875061035156,130.79500579833984,-14.889999389648438,4,-0.22421935251847724,-4.267161701755919,163.9499969482422,-1.0547621979924287,169.61000061035156,1.855554613656593,172.74000549316406,-0.22421935251847724
797,2022-02-07,160.27000427246094,165.5399932861328,156.27000427246094,162.2030029296875,4429300.0,-0.016808725395424107,1.1540632584427026,0.7349791134834068,33.4172867267437,25.85297051025363,-0.2833086561437881,23.801066683323285,89.26361728848846,138.85047623626758,26.369583614351832,9.269989013671875,-37.86434442468234,-17.37749633789062,-69.67598124578348,34.92098857000224,-43.52673879183703,8.771746116055795,-15.617959418642215,18.779340032394476,-16.794925328681796,26.149242453946425,2,1.7849960327148438,38.414497375488224,130.81874084472656,133.53499603271484,9.089996337890625,0,-0.19336123208982192,1.283462372102635,163.00999450683594,-4.267161701755919,163.9499969482422,-1.0547621979924287,169.61000061035156,-0.19336123208982192
798,2022-02-08,153.30999755859375,157.1699981689453,147.57000732421875,155.1999969482422,7616400.0,-0.04342675814767616,2.293306288032454,0.9777551487594824,35.94258285801196,27.350269945201546,7.596234889923267,25.749866975340865,92.52335619862367,142.70277931614737,27.66939274655103,12.699996948242188,-33.66635587368833,-20.318003082275396,-66.47375506773821,25.837748903187418,-43.3958790750068,2.7598729104560107,-7.34123420595904,19.37223167206621,-19.70147862006763,23.077875992731403,2,8.745002746582031,40.48500061035156,137.77874755859375,140.49500274658203,14.949996948242188,1,-0.07057590657970225,1.1540632584427026,160.27000427246094,1.283462372102635,163.00999450683594,-4.267161701755919,163.9499969482422,-0.07057590657970225
799,2022-02-09,164.02999877929688,164.22999572753906,154.17300415039062,154.3699951171875,5621600.0,0.06992369311470403,-1.0005979681225319,-5.111114699304877,47.76310536576569,30.360830208112482,-1.9018912811127677,11.080359885838647,76.89795248889442,129.0751125984184,28.87100236666333,10.919998168945312,-29.836713332430804,-6.730001831054693,-47.16339990254801,33.70339624043862,-26.946700866801336,13.48669720469195,-16.7971856677988,73.05811072747788,28.12840469110192,20.216699035746657,2,-1.8649978637695312,26.050003051757812,115.99749755859375,129.7750015258789,14.899993896484375,2,-0.14942385349776321,2.293306288032454,153.30999755859375,1.1540632584427026,160.27000427246094,1.283462372102635,163.00999450683594,-0.14942385349776321
800,2022-02-10,160.4199981689453,168.6699981689453,157.5399932861328,158.0,5965400.0,-0.022008173122093577,-5.664650442457662,0.2505173138223094,50.235938091786785,32.83156126382873,3.976094111625173,10.298300815343964,75.97784963704152,129.83423579880264,29.978547568247137,11.1300048828125,-25.358253469555677,-7.216502380371082,-39.53021888548221,25.09721412474005,-23.373360632926648,8.940355872184483,-12.849990844726562,60.90045696838826,10.470245454255284,16.15685825255556,2,2.1500091552734375,29.660003662109375,113.11250305175781,133.38500213623047,14.960006713867188,3,-0.13851141674557454,-1.0005979681225319,164.02999877929688,2.293306288032454,153.30999755859375,1.1540632584427026,160.27000427246094,-0.13851141674557454
801,2022-02-11,161.32000732421875,168.7899932861328,160.0800018310547,161.25,5249700.0,0.005610330167973299,-6.228197692823948,0.02892866825980315,52.78008347795402,36.287612227253234,3.7616872358868534,5.850906699283968,71.81298438109769,125.88863155870308,30.80988317053841,8.709991455078125,-22.086393289509203,-3.8739936828613395,-29.302203835315424,21.554216469592745,-16.588098759088382,8.840111393365703,-12.550000000000011,64.7974038469144,11.483119220558976,12.714105076227037,2,1.25,28.759994506835938,100.18975067138672,132.48499298095703,25.399993896484375,4,-0.06973716519482853,-5.664650442457662,160.4199981689453,-1.0005979681225319,164.02999877929688,2.293306288032454,153.30999755859375,-0.06973716519482853
802,2022-02-14,142.47000122070312,159.5,138.13999938964844,157.5260009765625,16669500.0,-0.11684853240572413,1.2479481246075703,-215.06320836965998,44.17178780989813,38.220741934510386,20.56337942931603,20.86726950780661,87.40579108888704,141.4458507921371,31.654479260649826,23.180007934570312,-18.158077452812165,-19.611000061035156,-39.24336234404029,0.021362221969980055,-29.427181202537724,-9.794818919532588,35.100006103515625,14.127251854204607,-40.75612182443439,9.81618114150257,2,15.199996948242188,47.595001220703125,109.03474426269528,148.4699935913086,36.25999450683594,0,0.03965742856794008,-6.228197692823948,161.32000732421875,-5.664650442457662,160.4199981689453,-1.0005979681225319,164.02999877929688,0.03965742856794008
803,2022-02-15,151.1199951171875,152.92999267578125,139.21099853515622,142.49000549316406,10899700.0,0.060714493032708594,1.2398385680387185,-0.5731927314003101,47.92700825888595,40.7734093695652,9.525813374369932,9.93131077343827,75.36335040440548,129.29831619321328,32.07138463880442,13.718994140625028,-15.4862564140455,-9.186505889892572,-25.642416077158572,7.269404297373427,-17.414460983525572,-0.9585507962595727,25.661412048339855,42.349097266958665,-13.49120284430441,8.227955093632996,2,3.0000076293945312,38.94500732421875,96.6210021972656,139.81999969482422,28.55999755859375,1,0.12069882267412502,1.2479481246075703,142.47000122070312,-6.228197692823948,161.32000732421875,-5.664650442457662,160.4199981689453,0.12069882267412502
804,2022-02-16,151.80999755859375,152.38999938964844,144.5,147.6199951171875,5536000.0,0.004565924190714776,1.9495291171588451,0.48551650974671795,51.83396646962595,43.563061148794205,6.75579436776502,7.8928061675978824,72.55330218636834,125.46983397721658,32.156143445664775,7.8899993896484375,-12.85152517135731,-7.383502960205078,-22.904400373244272,8.137394452834116,-15.14395166672469,0.3769457463145329,24.198581451416032,44.60032917172389,-13.716897929953156,7.760448706519603,2,1.654998779296875,31.51000213623047,95.93099975585935,139.12999725341797,14.110000610351562,2,0.1083591147670826,1.2398385680387185,151.1199951171875,1.2479481246075703,142.47000122070312,-6.228197692823948,161.32000732421875,0.1083591147670826
805,2022-02-17,146.36000061035156,154.66000366210938,145.27999877929688,150.1999969482422,6182300.0,-0.035900118805671344,-2.1266682942708335,-0.9164663724162042,41.963959187941576,45.1150798051793,10.558602904860464,12.30726779509311,75.22752311920442,128.05789777810025,31.980621438732175,9.3800048828125,-11.59430865830393,-11.775499725341803,-27.783704764898033,4.232705314214428,-19.779602245119918,-3.7713972055636873,28.891206807250995,26.81893265122633,-28.684868845110675,8.00410251977812,2,7.1049957275390625,36.959999084472656,101.38099670410153,144.57999420166016,26.720001220703125,3,0.22253342395194076,1.9495291171588451,151.80999755859375,1.2398385680387185,151.1199951171875,1.2479481246075703,142.47000122070312,0.22253342395194076
806,2022-02-18,145.74000549316406,151.45599365234375,141.30999755859375,147.5500030517578,5457100.0,-0.004236096710863557,1.108920908488295,0.4713539804019741,33.69280328761111,45.145692756386794,9.466757079933501,12.436263651149602,72.97345791157395,126.1765705470034,31.607385194693272,10.14599609375,-9.885434514352227,-11.678994750976557,-28.58048028689359,5.222490784940476,-20.129737518935087,-3.2282519830180263,28.768977763879406,35.58055190238375,-14.214020404121605,8.450742767958522,2,7.7249908447265625,34.079994201660156,102.00099182128903,145.19998931884766,34.899993896484375,4,0.20337586299211918,-2.1266682942708335,146.36000061035156,1.9495291171588451,151.80999755859375,1.2398385680387185,151.1199951171875,0.20337586299211918
807,2022-02-22,144.97000122070312,151.1999969482422,141.86000061035156,142.25999450683594,6637700.0,-0.005283410480570128,-4.321943564128313,-1.4972432979261507,30.07605307841449,44.493856114209294,8.75935962288861,12.896376371623376,71.16193986019363,124.50016653612596,30.734892184877204,9.339996337890625,-8.234673886554106,-11.832498931884771,-29.628110350492705,5.963112486723162,-20.730304641188724,-2.934693222580819,28.811602358992445,37.27749870119107,-7.799302335115961,8.897805709303961,2,8.4949951171875,30.479995727539062,100.32624435424805,145.9699935913086,29.949996948242188,1,0.2879906163237149,1.108920908488295,145.74000549316406,-2.1266682942708335,146.36000061035156,1.9495291171588451,151.80999755859375,0.2879906163237149
808,2022-02-23,135.72999572753906,145.718994140625,134.0,145.1699981689453,7822300.0,-0.06373736231882232,1.2241412763640682,-3.4833871049475515,27.65171721726456,42.25925743104251,17.034783046012166,21.937178074467454,78.14823226823742,131.1200330747531,30.510657724956296,11.718994140625,-7.049037242674331,-20.232004547119146,-40.31604198684278,-0.147967107395516,-30.274023266980947,-10.189985827257345,37.33877576835556,8.373646761311516,-31.63739929708792,10.042018719861812,2,15.665000915527344,30.680007934570312,105.13375473022461,152.63500213623047,36.529998779296875,2,0.3168054325023122,-4.321943564128313,144.97000122070312,1.108920908488295,145.74000549316406,-2.1266682942708335,146.36000061035156,0.3168054325023122
809,2022-02-24,156.22999572753906,156.4199981689453,138.1199951171875,139.86500549316406,17396000.0,0.151035148053428,1.1857280845635139,-1.7335790256360522,45.74139454266063,41.75986370336182,-5.238933072837426,1.620273058000521,55.104952366629504,108.79138237613938,29.966264358305285,20.69000244140625,-6.146758931046122,0.20449600219725994,-19.87423244513542,20.28322444952994,-9.834868221469094,10.243860225863614,15.276024908519787,99.15253141425573,58.61232478081976,10.039364223666341,2,-4.834999084472656,6.44000244140625,77.28875350952148,124.79000091552734,20.360000610351562,3,0.15009919727027543,1.2241412763640682,135.72999572753906,-4.321943564128313,144.97000122070312,1.108920908488295,145.74000549316406,0.15009919727027543
810,2022-02-25,151.3300018310547,156.19000244140625,147.00999450683594,156.02000427246094,7818000.0,-0.031363976384085945,2.650103444300856,-0.286587549044472,43.826642747252855,40.76503695550614,-1.9712527126170016,7.097601397462228,57.18562059721626,112.05916654349767,29.22077609751841,9.220001220703125,-5.1739544613014345,-4.83099822998048,-24.73512021221586,15.0731237522549,-14.78305922109817,5.12106276113721,18.675777979561815,77.29707067977843,34.775587386948004,9.952060991117692,2,-4.5800018310546875,4.4550018310546875,76.19874954223633,123.69999694824219,21.209991455078125,4,0.09641178987216925,1.1857280845635139,156.22999572753906,1.2241412763640682,135.72999572753906,-4.321943564128313,144.97000122070312,0.09641178987216925
811,2022-02-28,153.60000610351562,155.47000122070312,147.44000244140625,150.97999572753906,6601700.0,0.015000358454995366,1.5251566065032185,-0.5586373160161893,46.45702924587103,41.01895267061423,-6.092157038598629,4.601189028345516,51.867243999307675,108.05346814340362,28.532444415251547,8.029998779296875,-6.061097290906758,-2.2674942016601562,-22.139257827943027,17.604269424622714,-12.203376014801592,7.668387611481279,14.96554251467623,87.42197905557481,40.16654113166416,9.935881813141432,2,-8.390007019042969,2.18499755859375,70.33124160766602,117.83248901367188,8.449996948242188,0,0.12682288381167717,2.650103444300856,151.3300018310547,1.1857280845635139,156.22999572753906,1.2241412763640682,135.72999572753906,0.12682288381167717
812,2022-03-01,149.52000427246094,156.37899780273438,147.9199981689453,152.47999572753906,4842200.0,-0.0265625108654296,-1.7464268197829091,-1.129763256748493,47.923291697330555,41.0185397193303,-1.0135276983845074,7.505806930375684,52.829232788826914,110.83049392289377,28.41072931998386,8.458999633789062,-7.129689138936442,-5.356996154785151,-24.35917419657835,13.64518188700805,-14.858085175681765,4.144092866111464,17.662922401003243,69.22393193572252,17.67965842426964,9.501089020896602,3,-4.310005187988281,6.2649993896484375,69.9487419128418,117.44998931884766,5.0999908447265625,1,0.20813265267488545,1.5251566065032185,153.60000610351562,2.650103444300856,151.3300018310547,1.1857280845635139,156.22999572753906,0.20813265267488545
813,2022-03-02,147.86000061035156,150.57000732421875,140.44000244140622,149.44000244140625,5393600.0,-0.011102217861661212,4.276028276358103,0.533785943315497,40.163040098173084,39.72177012250221,0.15132889234604363,7.595729631288123,50.87564675506309,111.05382905906663,28.83372004151457,10.130004882812528,-8.666374790284891,-5.772999572753918,-23.02862421409685,11.482625068589016,-14.400811893425384,2.854812747917549,17.99560899617404,53.22406485734702,4.219340219200319,8.627812320671472,3,-2.6500015258789062,7.9250030517578125,58.676246643066406,109.54999542236328,11.139999389648438,2,0.18301093904296462,-1.7464268197829091,149.52000427246094,1.5251566065032185,153.60000610351562,2.650103444300856,151.3300018310547,0.18301093904296462
814,2022-03-03,141.52000427246094,149.23199462890625,139.52999877929688,147.89999389648438,4623200.0,-0.04287837354064483,1.1455120320833059,4.037963436893391,38.87188476920816,39.378206298198485,5.451469846352069,12.356939831066654,54.04769964990001,115.97675827842778,29.165323755400134,9.701995849609375,-8.125162802961881,-10.70849609375,-27.036395987327722,5.619403799827722,-18.872446040538875,-2.5445461469611246,23.061380949803635,11.81082324472748,-34.21488840671183,8.163949946788863,3,3.6899948120117188,14.264999389648438,65.01624298095703,115.8899917602539,19.319992065429688,3,0.21721303919121526,4.276028276358103,147.86000061035156,-1.7464268197829091,149.52000427246094,1.5251566065032185,153.60000610351562,0.21721303919121526
815,2022-03-04,136.46000671386722,143.91000366210938,135.91000366210938,140.82000732421875,5503000.0,-0.03575464532103867,-1.9303993270491047,0.6833867870151754,36.04625050552876,39.639700433522684,10.012379604454566,16.07608972861172,56.08128017557959,119.57284493702966,29.56517459056679,8.0,-8.754892750114749,-14.393994140624983,-31.18884565578267,2.4008573745327055,-22.791419898203827,-5.996568383046139,26.898123099506762,2.687005760904708,-39.27202368828348,8.397425757578851,3,8.74999237060544,19.32499694824216,68.32624053955075,120.94998931884763,23.539993286132784,4,0.29407876043981873,1.1455120320833059,141.52000427246094,4.276028276358103,147.86000061035156,-1.7464268197829091,149.52000427246094,0.29407876043981873
816,2022-03-07,126.45999908447266,138.39999389648438,126.27999877929688,135.1199951171875,6177200.0,-0.07328160001019801,-1.6873613365486198,1.9862373441311545,40.02243458410197,40.74485393415463,18.98654886249747,24.451085440428244,63.417224415133035,127.93964831001546,30.03617514307846,12.1199951171875,-10.221446128785544,-22.566501998901373,-41.59734931326844,-3.5356546845343075,-32.081925656084906,-13.05107834171784,35.72380553636637,0.5980275458184459,-43.0275246916777,9.515423657183527,3,14.889999389648438,25.465003967285156,66.13999557495117,130.9499969482422,33.040000915527344,0,0.36438395172594995,-1.9303993270491047,136.46000671386722,1.1455120320833059,141.52000427246094,4.276028276358103,147.86000061035156,0.36438395172594995
817,2022-03-08,129.27999877929688,136.96000671386722,122.01000213623048,125.0,6675700.0,0.022299539105172128,-1.9142324720887558,-0.494226413398844,35.322584912381956,41.597172566945446,15.317686361244256,20.227422251094993,57.955168551778826,123.32068265297045,30.448970139991527,14.950004577636733,-10.29954646587521,-18.19700202941894,-38.38460336967185,1.9905993108339715,-28.290802699545395,-8.103201359292484,30.74957749104962,25.45516569487179,-17.574579718093037,10.093800670126456,3,9.935001373291016,20.510005950927734,56.26000213623047,128.12999725341797,40.3800048828125,1,0.25348085227325035,-1.6873613365486198,126.45999908447266,-1.9303993270491047,136.46000671386722,1.1455120320833059,141.52000427246094,0.25348085227325035
818,2022-03-09,142.49000549316406,145.27999877929688,132.05000305175778,132.07499694824222,9533900.0,0.10218136477877704,-1.5284281619167237,2.433413905466777,44.63875366679599,41.474656914071595,3.5396622204057735,6.498424121146201,42.30239358105044,108.20452298202568,30.280193424920643,16.0,-9.377614190930757,-4.445995712280279,-24.555192807797,15.66320138323644,-14.500594260038639,5.608602835478081,14.498004846453142,75.23330028999105,31.063720744565003,10.054598547758363,3,-3.2955055236816406,7.299999237060547,39.2297439575195,114.91999053955078,23.0,2,0.08512870486628876,-1.9142324720887558,129.27999877929688,-1.6873613365486198,126.45999908447266,-1.9303993270491047,136.46000671386722,0.08512870486628876
819,2022-03-10,139.52000427246094,140.8300018310547,135.85000610351562,139.50999450683594,5557100.0,-0.020843575733075603,2.78706196333256,0.0009610904860832365,45.94978984835362,41.710562147527234,4.347239951453162,7.945414456449782,42.920124650945354,109.35421743724734,30.58491497935559,6.6399993896484375,-8.183658862220966,-6.190497207641613,-24.848411307189338,12.467416891906126,-15.519454257415475,3.1384598421322494,14.669765410885333,75.24711930479712,27.689680958331948,9.328957049773868,3,-0.3255043029785156,10.08499526977539,38.75724792480466,117.8899917602539,15.229995727539062,3,0.13962152473488776,-1.5284281619167237,142.49000549316406,-1.9142324720887558,129.27999877929688,-1.6873613365486198,126.45999908447266,0.13962152473488776
820,2022-03-11,138.19999694824222,145.8000030517578,138.0,140.75,5356400.0,-0.009461061380423685,-4.288143132761947,-254.75152439024106,45.57199559764198,41.61222507550178,4.033003742520805,7.921544044951105,41.61641221847964,108.65803123510031,31.034494333521312,7.8000030517578125,-5.866106924442846,-6.399504470825178,-23.98485313244265,11.185844190792295,-15.1921788016339,2.3931698599835443,13.415391331334803,68.05377969298353,18.197245946984964,8.792674330808737,3,0.994503021240206,7.855007171630831,40.07725524902338,119.20999908447263,14.520004272460909,4,0.16382054912871968,2.78706196333256,139.52000427246094,-1.5284281619167237,142.49000549316406,-1.9142324720887558,129.27999877929688,0.16382054912871968
821,2022-03-14,150.07000732421875,166.75,139.72999572753906,140.19999694824222,22841100.0,0.08589009144784576,-3.9990697937031103,-3.8705876721099908,52.649628114720564,42.1373735663229,-9.376426884119098,-5.09576472337352,27.086592119921562,94.84002183748396,30.919933242464854,28.550003051757784,-6.393265324919014,6.033005905151356,-9.946812340305257,22.01282415060797,-1.9569032175769507,14.022915027879662,-28.060005187988267,62.71794038396966,10.804681178461145,7.989909122728313,3,-5.690006256103516,-4.670009613037109,28.207244873046847,107.3399887084961,0.04998779296875,0,0.06616906904207709,-4.288143132761947,138.19999694824222,2.78706196333256,139.52000427246094,-1.5284281619167237,142.49000549316406,0.06616906904207709
822,2022-03-15,148.1199951171875,158.0,141.75,156.27000427246094,13191500.0,-0.012994016871194947,1.7993107916827118,-0.8257346086596267,56.964583158216165,44.004211684105464,-8.544428428294594,-2.8467188410055257,26.222569859825512,94.82049922562146,29.94598190981025,16.25,-6.4241666230786905,3.80049400329591,-12.26223522908279,19.86322323567461,-4.230870612893426,11.831858619485246,-25.21519302368162,46.31122039981553,-10.650584685808766,8.031364616189347,3,-3.7399940490722656,-2.7199974060058594,32.24975585937497,109.29000091552734,-3.6199951171875,1,0.07682963312150415,-3.9990697937031103,150.07000732421875,-4.288143132761947,138.19999694824222,2.78706196333256,139.52000427246094,0.07682963312150415
823,2022-03-16,169.36000061035156,169.8000030517578,149.6699981689453,150.0,14087400.0,0.14339728728967138,-1.0109890696180197,-2.375457529127404,57.3196553819059,46.05396397440521,-29.51807541430074,-23.874207414562306,2.9675849346196514,71.60972894621693,28.946880551974985,21.680007934570312,-6.454781311291498,24.128499221801746,4.717712526124103,43.53928591747939,14.423105873962925,33.83389256964057,-45.5782945587158,98.70396912825339,45.134221950348056,9.705393347838823,3,-23.454998016357422,-23.454998016357422,11.009750366210909,88.04999542236328,-29.020004272460938,2,0.001771392599649424,1.7993107916827118,148.1199951171875,-3.9990697937031103,150.07000732421875,-4.288143132761947,138.19999694824222,0.001771392599649424
824,2022-03-17,168.25999450683594,172.13699340820312,160.66000366210938,167.75,7786200.0,-0.006495076166458058,1.7775896482387936,0.0263426906383076,59.855618095997954,48.69944926223511,-27.073139984852304,-22.639351514515653,2.06243856824031,70.92061811667594,27.946080295203174,11.47698974609375,-6.3852129301744185,22.205993270874018,0.3779412848387551,44.034045256909266,11.2919672778564,33.120019263891635,-42.63755657519529,88.64282259715483,36.501607157247484,10.914025993017626,3,-21.18649673461914,-21.18649673461914,9.66500473022461,89.1500015258789,-17.849990844726562,3,-0.016462552621558157,-1.0109890696180197,169.36000061035156,1.7993107916827118,148.1199951171875,-3.9990697937031103,150.07000732421875,-0.016462552621558157
825,2022-03-18,178.92999267578125,180.8000030517578,170.10000610351562,171.5800018310547,12529400.0,0.06341375560018703,-1.0756576756576757,14.411901983663943,63.43195035499442,51.300506570112056,-34.738335177919424,-32.4056315521743,-9.955265467650236,58.13782147686376,27.25329478406785,12.540008544921875,-5.110767522696648,31.24749183654785,4.925996668146354,57.56898700494935,18.086744252347103,44.4082394207486,-50.516681415546856,95.44677369737447,45.79507682633308,13.160747584200752,3,-27.52499008178711,-27.52499008178711,-2.8074913024902344,78.4800033569336,-33.13999938964844,4,-0.1351366102137782,1.7775896482387936,168.25999450683594,-1.0109890696180197,169.36000061035156,1.7993107916827118,148.1199951171875,-0.1351366102137782
826,2022-03-21,175.3800048828125,182.6000061035156,172.44000244140625,179.91000366210938,6015600.0,-0.019840093546537374,1.050454068136402,-0.6163271322367752,63.79052341074149,54.46361084770756,-26.283248793581464,-27.954475067469758,-7.848779018963512,59.59391287083136,26.39842691119557,10.160003662109347,-3.1414131968356003,26.215504074096685,-2.8410731373388387,55.272081285532224,11.687215468378923,40.74379267981445,-42.77575827925622,82.32558104787717,33.697644898989545,14.528288605717767,3,-18.05500030517581,-23.075000762939453,0.9449996948242188,82.02999114990234,-32.95001220703125,0,-0.12920517180536406,-1.0756576756576757,178.92999267578125,1.7775896482387936,168.25999450683594,-1.0109890696180197,169.36000061035156,-0.12920517180536406
827,2022-03-22,186.72000122070312,188.0,168.17999267578125,175.3800048828125,8568000.0,0.06465957362395969,1.8518008672265218,-2.503311124434953,68.78383035017023,57.14639714586025,-31.981746587287404,-37.95211864406241,-20.459343495593885,46.28230411852866,25.608347930328108,19.82000732421875,0.0822633743801191,35.468000411987305,2.014117352623657,68.92188347135097,18.74105888230548,52.19494194166913,-49.116178667150905,96.66058252504483,46.605830489774576,16.72694152968183,3,-24.794998168945312,-31.71500015258789,-10.394996643066406,61.18500518798828,-44.19999694824219,1,-0.19601545557111688,1.050454068136402,175.3800048828125,-1.0756576756576757,178.92999267578125,1.7775896482387936,168.25999450683594,-0.19601545557111688
828,2022-03-23,178.72999572753906,185.75,176.8000030517578,184.66000366210938,7317200.0,-0.04279137446941139,1.2071507459120183,-0.5229285581650694,67.70386171061863,59.56351624166747,-20.462323299440868,-28.01165944594095,-14.498547302253314,52.12181064304224,24.45052097486375,9.919998168945312,3.652012594660505,25.327994918823237,-9.427325609359173,60.083315447005646,7.950334654732018,42.705655182914455,-35.0786318804131,66.09361552981045,10.73855105881178,17.377660264091208,3,-15.729995727539062,-23.724994659423828,-4.862495422363281,58.519996643066406,-44.31999206542969,2,-0.19151791274991248,1.8518008672265218,186.72000122070312,1.050454068136402,175.3800048828125,-1.0756576756576757,178.92999267578125,-0.19151791274991248
829,2022-03-24,179.67999267578125,181.8600006103516,172.35000610351562,175.83999633789062,6317300.0,0.005315263083709665,1.3195074023624944,-0.6475533220629444,71.40026153596013,62.43332356814727,-16.893024569046133,-28.58007959807796,-17.111703672703584,49.04827794566987,23.977000105736536,9.509994506835966,7.785383421866612,25.105492019653326,-11.580138703217074,61.791122742523726,6.76267665821814,43.44830738108851,-30.70679249031039,58.02217835685537,-3.8300102909503053,18.3428153614352,3,-15.814994812011719,-24.674991607666016,-7.587490081787109,50.042503356933594,-37.59999084472656,3,-0.2189447792825583,1.2071507459120183,178.72999572753906,1.8518008672265218,186.72000122070312,1.050454068136402,175.3800048828125,-0.2189447792825583
830,2022-03-25,165.9199981689453,179.19000244140625,163.031005859375,178.25,8292800.0,-0.07658056026117943,1.2743123078558567,-3.2109410390291586,68.83711494749787,64.23193321623364,1.3550622212605674,-14.409792857568732,-5.257408552526044,60.711539977137875,23.213522686774894,16.64898681640625,10.138480923846203,10.615997695922857,-26.376942665636108,47.60893805748182,-7.880472484856625,29.11246787670234,-12.263582005730967,11.57031914581561,-55.63294498235998,18.496470180779482,3,-1.0449981689453125,-10.914997100830078,2.4724998474121094,63.80249786376953,-19.3800048828125,4,-0.09347875288091034,1.3195074023624944,179.67999267578125,1.2071507459120183,178.72999572753906,1.8518008672265218,186.72000122070312,-0.09347875288091034
831,2022-03-28,173.0800018310547,174.4499969482422,165.8000030517578,167.3699951171875,6437400.0,0.04315334945229932,1.0473365728927966,-0.46309861037374744,70.07700314562055,65.68886877038969,-2.455998496800902,-21.118323946536663,-13.869136730537264,51.29200925411578,22.408785999401783,8.649993896484375,12.995591821558037,16.802001571655268,-21.018566181641262,54.6225693249518,-2.108282304992997,35.71228544830353,-15.302355607426051,40.24589823316027,-30.906491977971022,18.91028387664826,3,-4.245002746582031,-18.075000762939453,-4.687503814697266,56.642494201660156,-18.029998779296875,0,-0.15767280018612406,1.2743123078558567,165.9199981689453,1.3195074023624944,179.67999267578125,1.2071507459120183,178.72999572753906,-0.15767280018612406
832,2022-03-29,180.63999938964844,182.1000061035156,171.02999877929688,174.07000732421875,7226300.0,0.0436792089127267,1.3329822795556543,1.150610217230386,68.44241774226624,66.92473125487416,-5.495868212653818,-27.64470830370817,-22.64756801809733,41.5369371506269,21.82760303863899,11.070007324218722,16.511367509970626,22.805999374389643,-16.37990484926587,61.991903598045155,3.2130472625618722,42.39895148621741,-19.23567071285524,77.50780435646969,6.587762215213871,19.592952111827756,3,-6.30999755859375,-25.634998321533203,-13.997501373291016,49.082496643066406,-38.6199951171875,1,-0.21152572433000583,1.0473365728927966,173.0800018310547,1.2743123078558567,165.9199981689453,1.3195074023624944,179.67999267578125,-0.21152572433000583
833,2022-03-30,174.9199981689453,187.7100067138672,172.77000427246094,182.57000732421875,7029000.0,-0.031665197298660464,-1.5004194571955742,-1.1643863613666503,66.66979947443558,67.68186251914501,1.2245321009525867,-20.8631607247857,-17.653437931428414,45.99468436379988,20.96007395845757,14.94000244140625,18.51877358971302,15.732998275756842,-23.869314713727903,55.335311265241586,-4.0681582189855305,35.534154770499214,-10.32418893336731,48.174528538120384,-21.28118404407597,19.80115649474237,3,0.5955047607421875,-19.914997100830078,-10.462501525878906,54.80249786376953,-40.52000427246094,2,-0.18522749963209495,1.3329822795556543,180.63999938964844,1.0473365728927966,173.0800018310547,1.2743123078558567,165.9199981689453,-0.18522749963209495
834,2022-03-31,172.25999450683594,178.43699645996094,171.11000061035156,175.22000122070312,5683500.0,-0.015206972844467037,-1.7859328902671452,0.38692851914128024,65.83890967797602,67.94930244392074,5.041805103707986,-16.634999050788934,-15.360917454519154,48.11508631614598,19.948839650120533,7.326995849609375,20.397106915254085,11.535995101928705,-27.562162819362214,50.634153023219625,-8.013083858716755,31.085074062574165,-4.855682379527309,37.39611948585445,-30.905253928305534,19.54907896064546,3,3.2555084228515625,-17.254993438720703,-13.357494354248047,55.39250183105469,-36.45999145507815,3,-0.21972594944686663,-1.5004194571955742,174.9199981689453,1.3329822795556543,180.63999938964844,1.0473365728927966,173.0800018310547,-0.21972594944686663
835,2022-04-01,176.58999633789062,179.02999877929688,170.60000610351562,173.35000610351562,4913700.0,0.025136433119315127,1.076354124385514,-1.0945888126523942,63.26264557887395,67.89064935149102,0.38550841751319354,-18.76658586339653,-19.804505696818467,43.14239621258966,18.713690322285682,8.42999267578125,20.899145856852613,13.859497451782232,-24.097905237872425,51.81690014143689,-5.119203893045096,32.83819879660956,-6.714201665859036,49.246880340749385,-18.944463197180454,18.978701344827332,4,-1.074493408203125,-21.58499526977539,-19.557498931884766,51.0625,-44.26998901367185,4,-0.19542440241520742,-1.7859328902671452,172.25999450683594,-1.5004194571955742,174.9199981689453,1.3329822795556543,180.63999938964844,-0.19542440241520742
836,2022-04-04,172.5399932861328,180.8699951171875,171.07000732421875,177.24000549316406,5908600.0,-0.022934498758403365,-1.565447159342832,-1.4506254238565293,61.96120578512582,67.13257995537498,4.459225371058267,-11.686556089796682,-15.677319937547423,46.64465828349188,17.00050098298704,9.79998779296875,21.213994550486063,7.505494689941401,-26.57842564680908,41.58941502669188,-9.536465478433854,24.547454858316655,15.460006713867188,11.338323281201369,-57.157838705540144,17.041960168375248,4,2.8305130004882812,-17.534992218017578,-21.272491455078125,55.11250305175781,-49.10999298095703,0,-0.1506897010067847,1.076354124385514,176.58999633789062,-1.7859328902671452,172.25999450683594,-1.5004194571955742,174.9199981689453,-0.1506897010067847
837,2022-04-05,162.0500030517578,172.39500427246094,160.42999267578125,169.25,6653000.0,-0.06079744199931003,-1.2921439293069101,1.531910265567171,45.99802987334853,64.72082086234497,12.384082243120758,1.459171023544684,-5.141151079274152,56.646328774597634,14.669279748352077,12.110000610351562,19.936114934185866,-4.622995758056646,-34.34085860792442,25.094867091811125,-19.481927182990546,10.235935666877253,25.611397094726556,5.938451401508986,-56.31027670360438,14.85893142493389,4,12.019996643066406,-7.045001983642578,-11.552501678466797,65.60249328613281,-31.88000488281253,1,-0.04319654346297197,-1.565447159342832,172.5399932861328,1.076354124385514,176.58999633789062,-1.7859328902671452,172.25999450683594,-0.04319654346297197
838,2022-04-06,154.6199951171875,161.63999938964844,150.7050018310547,157.47999572753906,7409800.0,-0.0458500943822705,-1.0458392272677315,0.39722247535810484,43.016587646254166,61.567079319044296,17.918778641083577,10.376531908681272,2.4031030602856163,63.58999115098845,13.043456476888316,11.345001220703125,18.610862165957144,-12.659503173828114,-40.749845843129776,15.430839495473549,-26.704674508478945,1.3856681608227177,31.952148730468735,12.978598234704661,-44.0340734248674,14.045171334650828,4,14.587509155273438,0.3850059509277344,-4.122493743896484,73.03250122070312,-16.709991455078125,2,-0.08149004813495786,-1.2921439293069101,162.0500030517578,-1.565447159342832,172.5399932861328,1.076354124385514,176.58999633789062,-0.08149004813495786
839,2022-04-07,159.0,159.7740020751953,151.38999938964844,153.1300048828125,5726300.0,0.02832754508556845,1.2604485072385663,-2.052445407158825,39.093797887249615,58.26226631235005,11.506897955404384,7.937717977099226,-1.8874202708050802,58.6584292378775,11.329771695599984,8.384002685546875,15.563254110662456,-9.253498077392578,-34.49780745461666,15.990811299831506,-21.875652766004606,3.36865661121945,25.420115326660152,27.498756887702065,-23.633899944433715,12.622154688612037,4,10.207504272460938,-3.9949989318847656,-8.502498626708984,68.65249633789062,-22.740005493164062,3,-0.15471701951896621,-1.0458392272677315,154.6199951171875,-1.2921439293069101,162.0500030517578,-1.565447159342832,172.5399932861328,-0.15471701951896621
840,2022-04-08,160.83999633789062,165.17999267578125,156.60000610351562,156.7899932861328,5456500.0,0.011572304011890688,-2.8736028492403287,0.6899499864828332,41.891586018824505,55.130553298261596,9.9129784320385,8.306708869092176,-3.410320429392584,56.210023227715396,9.885683559360947,8.579986572265625,13.05035862319437,-8.545501708984375,-29.83634772804723,12.74534431007848,-19.190924718515816,2.0999213005470665,21.5572121790332,33.59853062355929,-13.027107009014237,10.64542300953143,4,8.367507934570312,-5.834995269775391,-10.34249496459961,66.8125,-18.55999755859375,4,-0.15568262780564324,1.2604485072385663,159.0,-1.0458392272677315,154.6199951171875,-1.2921439293069101,162.0500030517578,-0.15568262780564324
841,2022-04-11,160.0,163.35000610351562,152.10000610351562,156.0,5226700.0,-0.005222558797663535,1.1028013393493774,0.9876535767704891,33.12278929725916,51.20615013770526,9.725161259358174,10.465342524572975,-2.6062325474229624,56.443162844379174,10.163149855891259,11.25,9.878770125790027,-9.881997680664057,-29.687604244618228,9.923608883290115,-19.784800962641157,0.0208056013130431,20.495676115771687,42.853836434804386,2.4516441104540263,9.902803281977087,4,9.207504272460938,-4.994998931884766,-9.502498626708984,67.65249633789062,-22.289993286132784,0,-0.17299995422363268,-2.8736028492403287,160.83999633789062,1.2604485072385663,159.0,-1.0458392272677315,154.6199951171875,-0.17299995422363268
842,2022-04-12,159.5,164.7779998779297,157.0,158.99000549316406,5040800.0,-0.0031250000000000444,-2.4645836802522965,0.12749862670898438,36.58434755208948,47.863322146333466,7.72328395898478,12.502633976436499,-2.466557323315243,56.200298934637146,10.412969716933288,7.7779998779296875,7.809523573517254,-10.950997924804682,-28.667898204368868,6.765902354759504,-19.809448064586775,-2.092547785022589,19.208235658688665,60.75995669558196,22.632352809284924,8.858450139782093,4,6.287498474121094,-4.494998931884766,-12.862499237060547,44.28999328613281,-16.1199951171875,1,-0.22614419871363145,1.1028013393493774,160.0,-2.8736028492403287,160.83999633789062,1.2604485072385663,159.0,-0.22614419871363145
843,2022-04-13,169.66000366210938,172.4600067138672,155.69000244140625,158.3699951171875,6735300.0,0.06369908252106193,-1.0144156660624246,22.13751009783682,43.80564514790158,45.41518164299187,-3.644582215658744,2.49413371053447,-12.98618617641705,45.2023910353376,10.687430684202909,16.770004272460938,5.070887884112324,-0.8059944152832088,-18.519513102807366,16.90752427224095,-9.662753759045302,8.050764928478884,7.368037966921264,86.7109535907025,48.988996261296805,8.85675934376208,4,-3.8725051879882812,-9.635002136230469,-25.157501220703125,24.84499740600586,-33.410003662109375,2,-0.23275966427427053,-2.4645836802522965,159.5,1.1028013393493774,160.0,-2.8736028492403287,160.83999633789062,-0.23275966427427053
844,2022-04-14,165.49000549316406,170.75,164.85000610351562,168.58999633789062,4348300.0,-0.024578557579488125,-1.6940675220434285,-0.274578254958089,49.69842009802097,43.90804547845265,-0.5988759470853893,6.79431930374767,-9.130778783457714,48.30421651013114,10.826892710385696,5.899993896484375,1.8348122433822596,-4.8374931335449105,-22.666576080007275,12.991589812917454,-13.752034606776078,4.077048339686257,9.958653747988023,65.76620328213845,23.714411060708798,8.91454147323118,4,0.29749298095703125,-3.56500244140625,-20.997753143310547,25.114498138427706,-27.870010375976562,3,-0.16665660109724234,-1.0144156660624246,169.66000366210938,-2.4645836802522965,159.5,1.1028013393493774,160.0,-0.16665660109724234
845,2022-04-18,154.75,165.88999938964844,154.27000427246094,165.0,4826000.0,-0.06489821219812397,-1.0731496832539766,3.3064613779219436,37.75878236225262,41.21888732035562,7.506744046481714,16.47460023141025,1.3458167027118861,57.600813560166415,10.44101731866439,11.6199951171875,-1.2793726137132353,-14.36849899291991,-33.002558929622495,4.265560943782674,-23.68552896127119,-5.0514690245686324,19.214039796546245,13.01568672417941,-28.055651024736086,9.317029968351289,4,6.8325042724609375,8.25,-10.350250244140625,35.85450363159177,-22.69000244140622,0,-0.11948307265372582,-1.6940675220434285,165.49000549316406,-1.0144156660624246,169.66000366210938,-2.4645836802522965,159.5,-0.11948307265372582
846,2022-04-19,152.72000122070312,153.6699981689453,147.22999572753906,151.77000427246094,6561400.0,-0.013117924260399816,3.519314476621854,-0.09268262909679878,29.867325137365384,39.426586794135275,7.185216079361538,17.623491105392304,3.1136894926516447,58.261698454323465,10.109917487015828,7.5200042724609375,-4.369248232156735,-15.265497589111334,-35.01852206676301,4.487526888540344,-25.142009827937187,-5.3889853502854805,19.84849629791364,21.759822047398387,-14.095200644928681,9.876512238825844,4,7.125,11.144996643066406,-10.09524917602539,37.88450241088864,-21.8699951171875,1,-0.06836041355394495,-1.0731496832539766,154.75,-1.6940675220434285,165.49000549316406,-1.0144156660624246,169.66000366210938,-0.06836041355394495
847,2022-04-20,150.1199951171875,153.6699981689453,146.55999755859375,152.97000122070312,3925600.0,-0.017024660049329343,2.345882640165441,-3.000016061934821,31.274541769830137,38.12191503008816,8.845147385866937,18.278051871893098,5.5042844276500205,59.51131386822627,9.459893731663483,7.1100006103515625,-7.611240304285445,-16.035503387451172,-35.254906989231785,3.183900214329441,-25.645205188341464,-6.42580158656088,20.421422258143053,13.745159460180762,-19.70256614928898,9.609701800890303,4,9.390007019042969,14.7550048828125,-5.2299957275390625,40.48450851440427,-14.319992065429716,2,-0.08266712501311191,3.519314476621854,152.72000122070312,-1.0731496832539766,154.75,-1.6940675220434285,165.49000549316406,-0.08266712501311191
848,2022-04-21,144.5,154.7100067138672,144.02999877929688,149.42999267578125,3911700.0,-0.037436685984437945,-2.638847297606422,1.7298182869502832,29.936404074215318,37.1044268286399,14.392144777004944,22.34792521850909,11.069622084681214,62.836536577150724,8.840015917083567,10.680007934570312,-10.809841954565798,-19.943998718261724,-40.49861920043301,0.6106217639095632,-30.22130895934737,-9.66668847717608,23.643275393656864,1.7589865240685687,-29.900896259511697,10.277310241085646,4,13.745002746582031,21.514999389648438,0.3899993896484375,46.10450363159177,3.160003662109375,3,-0.007750831260813107,2.345882640165441,150.1199951171875,3.519314476621854,152.72000122070312,-1.0731496832539766,154.75,-0.007750831260813107
849,2022-04-22,140.33999633789062,148.80999755859375,139.86500549316406,143.22999572753906,4114100.0,-0.028788952678957647,-3.65887298982345,0.5862076436432967,23.735694196310106,35.08710551502719,17.46332280450784,24.674641844469306,14.779911208664316,64.03347780963134,8.681004425789235,8.944992065429688,-11.535029241245184,-22.137002563476557,-44.03785408897926,-0.23615103797385473,-33.08742832622792,-11.186576800725192,24.909685862043034,1.8251333568640233,-26.469567247742525,10.950425762751358,4,15.822509765625,23.592506408691406,5.565006256103516,50.26450729370114,4.9900054931640625,4,-0.029143483287852656,-2.638847297606422,144.5,2.345882640165441,150.1199951171875,3.519314476621854,152.72000122070312,-0.029143483287852656
850,2022-04-25,150.41000366210938,151.3699951171875,139.39999389648438,139.89999389648438,6101000.0,0.07175436502060051,-1.07992894262382,-3.6366823478476653,35.25257531420023,35.323748405798426,6.43493457649808,14.106325453453309,4.4843104865056205,51.28563508644004,9.179009460617161,11.970001220703125,-11.108762071430334,-11.291495513916004,-33.769811600841166,11.186820573009157,-22.5306535573786,-0.052337470453409196,11.28582379887655,71.91378542233721,39.760959996860805,11.239158043462583,4,5.519996643066406,13.289993286132812,-3.336505889892578,35.304996490478516,-7.010009765625,0,-0.08503429448518707,-3.65887298982345,140.33999633789062,-2.638847297606422,144.5,2.345882640165441,150.1199951171875,-0.08503429448518707
851,2022-04-26,145.7899932861328,151.74000549316406,143.99000549316406,148.47999572753906,5155100.0,-0.03071611105306038,-1.4642375430595314,-0.25594671188645496,38.24464883622006,35.50822632625738,9.864652487055878,17.472851160228913,8.791376869021661,53.84150529114817,9.690383272132422,7.75,-10.7358500610855,-14.547005462646496,-37.42665979242,8.332648867127006,-25.98683262753326,-3.107178297759731,12.338500804532856,41.73738758986084,6.009669920220418,11.439827164886754,4,10.140007019042969,17.910003662109375,5.615009307861328,36.21001052856448,-5.610000610351591,1,-0.09417653035069451,-1.07992894262382,150.41000366210938,-3.65887298982345,140.33999633789062,-2.638847297606422,144.5,-0.09417653035069451
852,2022-04-27,142.42999267578125,149.85000610351562,139.30999755859378,146.08999633789062,4716700.0,-0.023046853454181226,-1.1292959682863664,1.3605949220611258,40.63604439089114,35.15604846436733,11.788297550272318,18.7866825656171,12.400622767517746,55.242492250280634,9.82076149248028,10.540008544921847,-10.965453425196614,-15.996505737304688,-38.10614672326702,6.113135248657642,-27.051326230285866,-4.941685244323509,12.70194138381541,20.259696508810805,-17.587792647813885,11.05482049298117,4,12.600006103515625,21.225006103515625,12.385011672973633,39.570011138916044,-5.279998779296875,2,-0.08130300616265274,-1.4642375430595314,145.7899932861328,-1.07992894262382,150.41000366210938,-3.65887298982345,140.33999633789062,-0.08130300616265274
853,2022-04-28,142.52000427246094,148.4499969482422,136.08500671386722,143.72999572753906,5678900.0,0.0006319708018562853,1.322065224555054,0.33059842742910506,36.44737941736052,33.68371061096061,8.31838542251154,17.017377914507733,12.287183478767105,53.09059375868176,9.67620689556067,12.364990234374972,-10.436349079775766,-14.28649444580077,-36.053031331257586,7.480042439656046,-25.169762888529192,-3.403226003072348,9.763981216955216,41.10506585988219,1.8680398372426552,10.88326844272841,4,8.467498779296875,19.37750244140625,15.944997787475586,39.47999954223636,-2.5200042724609375,3,-0.047151284165388274,-1.1292959682863664,142.42999267578125,-1.4642375430595314,145.7899932861328,-1.07992894262382,150.41000366210938,-0.047151284165388274
854,2022-04-29,134.41000366210938,150.35000610351562,134.19000244140622,144.47000122070312,7103100.0,-0.056904296710848845,-2.07809593563987,8.314106282630078,30.29672151212762,32.8545927387245,12.914111149894921,23.34317758711265,20.256790208867585,59.73149605272482,9.593651215575225,16.160003662109403,-10.598147617437036,-20.50399551391601,-43.17615082807194,2.16815980023992,-31.840073170993975,-9.167917856838045,1.675003051757841,1.253567991152672,-37.09816944005482,11.336077657077961,4,10.040000915527344,26.540000915527344,24.592496871948242,47.59000015258792,10.92999267578125,4,0.09857897209279831,1.322065224555054,142.52000427246094,-1.1292959682863664,142.42999267578125,-1.4642375430595314,145.7899932861328,0.09857897209279831
855,2022-05-02,142.0800018310547,146.4499969482422,134.82000732421878,134.8699951171875,7773200.0,0.057064191354586624,-2.181947410278746,-0.716700642507417,37.87551519033316,33.744391633498694,3.640731941993124,13.655331494817375,12.708326162443313,50.35032447327188,9.4658784564901,12.039993286132812,-12.058858248096783,-11.108497619628906,-32.01904456883065,9.802049329572839,-21.563771094229793,-0.6532241450280196,8.270004272460938,44.957253661891464,6.878609566407171,10.455273474600878,5,2.3700027465820312,18.87000274658203,17.354997634887695,39.92000198364261,6.4499969482421875,0,0.022874436642142948,-2.07809593563987,134.41000366210938,1.322065224555054,142.52000427246094,-1.1292959682863664,142.42999267578125,0.022874436642142948
856,2022-05-03,146.5399932861328,149.27999877929688,137.52999877929688,141.92999267578125,6326000.0,0.03139070521959475,1.3290359753137575,0.6393892257388655,41.677368653646596,34.900261287256086,-1.9982172952848316,7.533878530191828,8.444187444260137,44.170956758742136,9.081448270286682,11.75,-13.897362605132656,-5.34850616455077,-24.338057007063526,13.641044677961986,-14.843281585807148,4.146269256705608,3.8100128173828125,76.42319335411906,39.51109217045646,9.494775421256383,5,-2.0899887084960938,14.410011291503906,13.400007247924805,28.715007781982422,-12.500000000000028,1,-0.021427593377306264,-2.181947410278746,142.0800018310547,-2.07809593563987,134.41000366210938,1.322065224555054,142.52000427246094,-0.021427593377306264
857,2022-05-04,155.0500030517578,155.4600067138672,142.22799682617188,153.47999572753906,11093100.0,0.05807295042663485,10.072743756065172,0.3405655350008771,40.41464802990328,36.06451061566586,-10.879453175595756,-1.6099873410764758,0.257778868665298,34.15227301111108,9.395592663250055,13.232009887695312,-13.733742445817228,3.5115036010742244,-14.93987429804642,21.962881500194868,-5.714185348486097,12.737192550634546,-20.229995727539034,98.07238561470238,64.67282180482769,9.225688949560325,5,-10.224998474121094,5.900001525878906,6.869997024536133,20.204998016357422,-27.930000305175767,2,-0.09590461195291156,1.3290359753137575,146.5399932861328,-2.181947410278746,142.0800018310547,-2.07809593563987,134.41000366210938,-0.09590461195291156
858,2022-05-05,142.02000427246094,152.0,138.64999389648438,151.8699951171875,8060900.0,-0.08403739776094865,1.6409506028806056,-6.273850250748358,36.20548326054007,37.45004273391363,1.9688038333584643,10.991175237433026,13.76451963733129,45.824414850607866,9.813455807007887,16.400009155273438,-13.172391745016569,-8.888495635986317,-27.752672444996307,9.975681173023673,-18.320584040491298,0.5435927685186641,-6.787196960449194,36.81241306186524,7.196904566590295,9.43208840450499,5,2.8050003051757812,18.93000030517578,22.647497177124023,29.734996795654297,-24.890007019042983,3,-0.0342910169657058,10.072743756065172,155.0500030517578,1.3290359753137575,146.5399932861328,-2.181947410278746,142.0800018310547,-0.0342910169657058
859,2022-05-06,134.39999389648438,140.60000610351562,131.0,139.69999694824222,7013000.0,-0.05365448631699665,1.7042189350256927,0.5380718759343142,37.58389536665576,37.70907829529757,9.675050259657837,17.57478854418227,21.12167882089281,51.79008365286663,10.482923869689909,11.020004272460938,-12.836050447923242,-15.278505706787115,-35.10470805959238,4.547696646018153,-25.191606883189735,-5.365404530384495,21.060012817382812,13.900216530017573,-17.079136118628135,9.913101176402632,5,8.830009460449219,21.535003662109375,30.860258102416992,32.98500442504886,-12.83999633789061,4,0.04166671397194244,1.6409506028806056,142.02000427246094,10.072743756065172,155.0500030517578,1.3290359753137575,146.5399932861328,0.04166671397194244
860,2022-05-09,135.80000305175778,141.6529998779297,131.77999877929688,132.78999328613278,9625800.0,0.010416735259316301,-2.925647512786488,-0.5679260438589137,39.59666310841143,37.85930210331884,6.687981765296968,14.970190378924428,19.627632896345972,48.64452833311802,11.490461917608172,9.873001098632812,-11.88063765954027,-12.626496887207054,-32.64651590882525,7.393522134411143,-22.636506398016166,-2.6164873763979415,19.17080352783205,19.623882805545197,-12.00442083835992,10.010009510809102,5,7.43000030517581,20.134994506835966,29.460248947143583,24.615001678466825,-7.270004272460909,0,0.07025031717044095,1.7042189350256927,134.39999389648438,1.6409506028806056,142.02000427246094,10.072743756065172,155.0500030517578,0.07025031717044095
861,2022-05-10,132.32000732421878,139.05499267578122,127.61000061035156,137.39999389648438,8180200.0,-0.025625888433983834,1.7282511830585408,-1.6876977045989037,39.17276244453843,37.696715220390765,9.003094101429014,17.149403443797922,22.898034947109835,50.24330188915977,12.414678185717346,11.444992065429659,-10.133998405958295,-14.722492980957014,-35.19568273414552,5.750696772231493,-24.959087857551253,-4.485898104362775,22.171383123779265,16.91204912616752,-16.276993778685576,10.236594876594252,5,9.214996337890597,21.919990539550753,32.94024467468259,24.35499191284177,-11.240005493164091,1,0.12250597459051948,-2.925647512786488,135.80000305175778,1.7042189350256927,134.39999389648438,1.6409506028806056,142.02000427246094,0.12250597459051948
862,2022-05-11,123.43000030517578,134.91000366210938,122.72000122070312,130.74000549316406,7409300.0,-0.06718565996796044,-1.792668443071018,1.4389812028042686,37.67404573045625,37.83301147740139,16.667262040088474,24.452262768777246,31.602355040639054,57.201412003861776,13.644024853292885,12.19000244140625,-10.251111897587265,-21.80900001525879,-43.94864405930937,0.3306440287917951,-32.87882203728407,-10.739177993233511,29.986134549316404,2.4248603622711835,-33.304804964153966,11.069822022025289,5,15.660003662109375,24.160003662109375,41.75775337219238,31.575000762939453,4.599998474121094,2,0.08595959616563409,1.7282511830585408,132.32000732421878,-2.925647512786488,135.80000305175778,1.7042189350256927,134.39999389648438,0.08595959616563409
863,2022-05-12,130.16999816894528,132.93699645996094,119.01000213623048,120.5999984741211,7106700.0,0.05460583202710145,-1.1846278678312896,-1.3091645557994278,44.224876474062306,39.380584250949696,8.930302299779783,15.391196253298716,24.804676220327735,48.34503685440791,14.777865607356617,13.926994323730455,-10.30798536349522,-13.094501876831089,-32.994222199234855,6.805218445572677,-23.044362038032972,-3.1446417156292057,21.40436866751955,49.28674268320321,8.885514780806567,9.949860161201887,5,7.065006256103544,15.565006256103544,34.36750221252444,24.83500289916995,-0.17999267578122158,3,-0.02343086321937793,-1.792668443071018,123.43000030517578,1.7282511830585408,132.32000732421878,-2.925647512786488,135.80000305175778,-0.02343086321937793
864,2022-05-13,137.91000366210938,141.64999389648438,132.30999755859378,132.30999755859378,6494700.0,0.059460748267957,-2.335709342183445,0.5851626209083671,42.70882340951865,39.91761849752585,1.9433464047224902,5.775117706767844,17.30012835602784,38.80629055630061,15.603077836415293,11.479995727539091,-10.220498721637483,-3.975496292114258,-21.005867561070062,13.054874976841546,-12.490681926592174,4.539689342363658,11.059213998336702,83.46951998795092,45.11064917935413,8.515185634477902,5,-0.6749992370605469,7.825000762939453,24.19624900817871,17.09499740600586,-1.8399963378905966,4,-0.1506780208606484,-1.1846278678312896,130.16999816894528,-1.792668443071018,123.43000030517578,1.7282511830585408,132.32000732421878,-0.1506780208606484
865,2022-05-16,136.25999450683594,141.60000610351562,133.82000732421878,135.8699951171875,4535600.0,-0.011964390627645094,-2.46549761261494,0.06964267224701808,44.24169576591426,40.20254373222226,2.996032907203613,6.2914427700204385,19.334400317918977,38.76127216151568,16.470284797148192,7.779998779296847,-9.934070136850352,-4.701005172729481,-20.771352343228216,11.369341997769268,-12.736178757978848,3.3341684125198867,10.312485911672894,76.19257353657274,36.68053735916083,8.035173585249373,5,0.9750099182128906,9.47500991821289,25.84625816345215,18.745006561279297,7.0,0,-0.10788197226519558,-2.335709342183445,137.91000366210938,-1.1846278678312896,130.16999816894528,-1.792668443071018,123.43000030517578,-0.10788197226519558
866,2022-05-17,142.27999877929688,143.88999938964844,136.08999633789062,137.52000427246094,5960700.0,0.04418027678812897,-1.0472421077925849,12.205133221174536,49.912191892247755,41.25782638359387,-4.125656567423334,-0.5805690745908691,14.098913951286022,31.331967095402888,16.766629783261845,7.8000030517578125,-8.235130027231605,1.8409992218017521,-13.270740621522407,16.95273906512591,-5.714870699860313,9.396869143463817,2.0874833766296774,93.5289357392096,49.45082505142668,7.555869921662079,5,-6.774997711181641,3.455005645751953,19.82625389099121,12.72500228881836,1.9900054931640625,1,-0.09664042815553331,-2.46549761261494,136.25999450683594,-2.335709342183445,137.91000366210938,-1.1846278678312896,130.16999816894528,-0.09664042815553331
867,2022-05-18,137.71000671386722,144.1300048828125,136.28999328613278,138.41000366210938,4977800.0,-0.03211970835421907,-3.429355298945199,-0.14705835211298612,47.32450997982868,42.493273796848165,-2.5412506032156443,3.1748016033459123,19.325584347546567,34.47365150204516,17.020290370600723,7.840011596679716,-7.694336995408634,-2.10849342346188,-16.55081115182881,12.333824304905036,-9.329652287645331,5.112665440721571,-18.700004577636733,74.44268524286356,28.749710197144083,7.221158864183461,5,-6.1400032043457315,8.024997711181612,24.39624595642087,17.29499435424802,7.649993896484347,2,-0.12076104910347019,-1.0472421077925849,142.27999877929688,-2.46549761261494,136.25999450683594,-2.335709342183445,137.91000366210938,-0.12076104910347019
868,2022-05-19,143.3800048828125,148.5,140.46000671386722,140.8699951171875,7708100.0,0.04117346519869369,-3.828844268079283,-3.585743869209955,55.128644027132545,44.44269031467892,-8.93796778695119,-2.723016444888316,13.96582651401772,27.443473817879067,16.918672364147056,10.789993286132784,-7.68063273058911,3.617504501342779,-10.756907904980352,17.99191690766591,-3.5697017018187864,10.804710704504345,-23.867602691650376,68.37557538538091,16.35652892872919,7.187206203161568,5,-9.625003814697266,2.354999542236328,17.016244888305664,11.624996185302734,-1.19000244140625,3,-0.10705820603131877,-3.429355298945199,137.71000671386722,-1.0472421077925849,142.27999877929688,-2.46549761261494,136.25999450683594,-0.10705820603131877
869,2022-05-20,136.25,144.77000427246094,131.35000610351562,143.07000732421875,5882500.0,-0.04972802789789277,1.6262224199660187,-2.7171238206400155,46.64595585188639,45.22594506395391,-1.6963293808590834,4.30561666299883,21.425363601235006,33.24489107185764,16.804945883638194,13.419998168945312,-8.475933742475291,-3.3080005645751953,-17.763962590684258,11.147961461533882,-10.535981577629741,3.9199804484793503,-15.578093896484361,28.57140315069639,-23.335414609731856,7.227981013054536,5,-2.4949989318847656,8.630001068115234,26.65625,18.755001068115234,6.55999755859375,4,-0.0459449138116399,-3.828844268079283,143.3800048828125,-3.429355298945199,137.71000671386722,-1.0472421077925849,142.27999877929688,-0.0459449138116399
870,2022-05-23,137.6199951171875,141.30999755859375,136.23500061035156,137.60000610351562,4284400.0,0.010055010034403677,-2.6909068714488638,-0.0029309372734676346,44.67907770109752,45.83775787023825,-3.1078306341285327,2.032504059717752,20.45016868357672,30.43795821984139,16.94823847346001,5.0749969482421875,-7.800822405457438,-1.2985050201415902,-14.835519842532193,12.238509802249013,-8.067012431336877,5.470002391053697,-15.834965257812485,36.55971571486785,-11.74007804223686,6.7685074111953005,5,-3.8649940490722656,4.830005645751953,26.236255645751953,17.385005950927734,5.230010986328125,0,-0.011262809533228557,1.6262224199660187,136.25,-3.828844268079283,143.3800048828125,-3.429355298945199,137.71000671386722,-0.011262809533228557
871,2022-05-24,132.05999755859378,136.60000610351562,126.7699966430664,136.23500061035156,6154300.0,-0.040401088183873446,3.008147330108413,-208.86488549618178,35.78583021786456,45.62795614661696,2.694792036489474,6.863014714099535,25.965834251221395,34.45470104061579,17.407566756963615,10.849998474121094,-6.872194839972906,-6.17200279235837,-19.634130248590623,7.290124663873897,-12.90306652047451,0.5590609357577705,-9.206368893593762,24.344225026727585,-16.930167824783773,6.731063728116132,5,1.695003509521456,5.17500686645505,30.23125457763669,22.945003509521456,17.88999938964841,1,0.08480991333710142,-2.6909068714488638,137.6199951171875,1.6262224199660187,136.25,-3.828844268079283,143.3800048828125,0.08480991333710142
872,2022-05-25,130.85000610351562,133.0,126.27999877929688,130.97999572753906,5343300.0,-0.009162437357620679,2.223023583438535,0.031135216528454634,41.91166168942261,45.37093228165699,5.663585121787747,7.547969264505696,27.17938381898074,34.060732641405934,17.540414386093214,6.720001220703125,-6.269633690295336,-6.802994918823231,-20.49896477849876,6.892974940852284,-13.650979848660995,0.04499001101453359,-6.970522585115603,20.567088538054264,-20.39300215422758,6.847984929837757,5,6.5399932861328125,6.384998321533203,31.004993438720703,24.15499496459961,24.689987182617188,2,0.10256016463865292,3.008147330108413,132.05999755859378,-2.6909068714488638,137.6199951171875,1.6262224199660187,136.25,0.10256016463865292
873,2022-05-26,135.80000305175778,136.13999938964844,126.52999877929688,130.85000610351562,5155600.0,0.037829550763079034,2.4138608601853284,-38.07993895997161,51.05454131688073,46.29823427136389,1.7837722053402558,2.180509296798931,21.605804119779037,27.821534120783298,17.295511403046664,9.610000610351562,-5.198426226080272,-1.5169979095459212,-15.038840001496936,12.004844182405108,-8.277918955521443,5.243923136429601,-10.93569887409376,51.487298237853686,6.810843509433745,6.760921045975513,5,1.5899963378906534,1.435001373291044,26.39249801635745,19.20499801635745,23.759994506835966,3,0.07039762403355887,2.223023583438535,130.85000610351562,3.008147330108413,132.05999755859378,-2.6909068714488638,137.6199951171875,0.07039762403355887
874,2022-05-27,147.66000366210938,148.5399932861328,136.58999633789062,137.3800048828125,7590700.0,0.08733431770124,-1.0151738547560785,2.0767687105236505,57.717335486456356,47.795527573646346,-9.552269240112054,-9.10263475466374,9.282639986255788,14.75998374769972,16.765519156242465,12.739990234375028,-2.837987257878183,9.680502700805675,-4.522832422583917,23.883837824195282,2.578835139110879,16.782170262500472,-21.850271651551907,96.04676621212464,46.21018241796436,7.101667561694801,5,-10.250007629394531,-10.424999237060547,14.46999740600586,7.344997406005859,24.739990234375,4,-0.03704456917947896,2.4138608601853284,135.80000305175778,2.223023583438535,130.85000610351562,3.008147330108413,132.05999755859378,-0.03704456917947896
875,2022-05-31,145.3300018310547,149.44000244140625,142.74000549316406,145.05499267578125,8343900.0,-0.01577950543998652,-1.7319141523022028,0.026751866530109393,58.594262179412205,48.76020204999796,-6.48204171615086,-6.868835783500401,10.76887548168375,16.147382889493855,16.17488859982784,6.6999969482421875,-1.5477739105207036,7.188000869750965,-7.28467823067183,21.660679970173746,-0.048338680460432215,14.424340419962363,-18.800003051757812,82.25388618104722,27.085485650963072,7.236339550211392,5,-7.470001220703125,-8.09499740600586,14.71750259399414,9.674999237060547,30.899993896484375,1,-0.017339876424073974,-1.0151738547560785,147.66000366210938,2.4138608601853284,135.80000305175778,2.223023583438535,130.85000610351562,-0.017339876424073974
876,2022-06-01,143.39999389648438,149.0800018310547,140.8699951171875,146.08999633789062,3646600.0,-0.013280175533293748,-1.118711410030242,-9.781501414858791,64.5278572791558,50.67168508325652,-4.890771959618746,-5.466395184843265,11.929737812161989,17.100742981470006,15.959008082203754,8.210006713867188,-0.6532057347340299,5.41499290466308,-8.738710917404035,19.56869672673021,-1.6618590063704914,12.491844815696652,-15.037194824218744,73.92051990560108,11.581386730967537,7.076851911033563,6,-5.5399932861328125,-6.164989471435547,16.41500473022461,11.60500717163086,31.860000610351562,2,-0.0038353404210447195,-1.7319141523022028,145.3300018310547,-1.0151738547560785,147.66000366210938,2.4138608601853284,135.80000305175778,-0.0038353404210447195
877,2022-06-02,140.17999267578122,142.5,130.91999816894528,140.19999694824222,7148000.0,-0.02245468171377718,4.01297654709573,0.007436525764094373,57.675198187571475,50.95463554552751,-1.4343998898912673,-3.60222528843434,13.961740709876068,19.350584766234647,16.74482161430445,12.479995727539091,0.15647025387573876,2.9384922027587663,-8.796320236719282,14.673304642236829,-2.928914016980258,8.80589842249779,-10.131017333984346,59.5809328440219,-4.227098791318156,5.86740621973903,6,-2.319992065429659,-2.9449882507323935,19.635005950927763,14.825008392334013,33.07000732421878,3,0.06969613912776951,-1.118711410030242,143.39999389648438,-1.7319141523022028,145.3300018310547,-1.0151738547560785,147.66000366210938,0.06969613912776951
878,2022-06-03,137.14999389648438,143.3800048828125,135.07000732421878,139.58000183105472,4059300.0,-0.02161505876451897,-1.5220095350339693,121.47444698668905,49.37189275568182,51.25751742372701,0.6916729542297446,-1.007434085645457,16.001619530414814,21.066167392121827,17.20402746246391,8.309997558593722,-0.13090713403147447,0.15199394226073082,-11.365416987927631,11.669404872449093,-5.60671152283345,5.910699407354912,-6.229995727539091,33.63927802545393,-26.538204779433613,5.758705465094179,6,0.7100067138671875,0.08501052856445312,22.1925048828125,17.85500717163086,34.09001159667969,4,0.13408676783120033,4.01297654709573,140.17999267578122,-1.118711410030242,143.39999389648438,-1.7319141523022028,145.3300018310547,0.13408676783120033
879,2022-06-06,140.0,143.0,136.71000671386722,137.99000549316406,3140000.0,0.02078021312685374,-1.7527370709084389,-0.8271555323918448,53.03079876673366,52.18548643101991,-1.7550137804529413,-3.60101673492548,12.143570732722424,17.101529131048608,17.031856765289707,6.289993286132784,0.27452502135196255,2.7219997406005803,-8.801755581353234,14.245755062554394,-3.039877920376341,8.483877401577502,-9.080001831054716,49.028076330179765,-8.746718485215247,5.761877660976909,6,-2.1399993896484375,-2.764995574951172,16.4425048828125,15.005001068115234,19.919998168945312,0,0.13971426827566957,-1.5220095350339693,137.14999389648438,4.01297654709573,140.17999267578122,-1.118711410030242,143.39999389648438,0.13971426827566957
880,2022-06-07,145.33999633789062,146.35499572753906,137.96000671386722,139.3699951171875,4072500.0,0.038142830984932985,1.0987472534179616,2.9701579782428813,52.507373082210925,54.043435638169505,-6.576337617826056,-8.632234312718651,6.2803928852256945,10.642685764903831,16.83519183281687,8.394989013671847,-0.4794831388401235,7.584996414184559,-4.459186989565723,19.62917981793484,1.5629047123094324,13.607088116059685,-12.938397827148464,79.40526024800572,25.072765231961135,6.022091701875138,6,-7.4799957275390625,-8.104991912841797,7.360008239746094,9.66500473022461,21.57000732421875,1,0.18618410788785145,-1.7527370709084389,140.0,-1.5220095350339693,137.14999389648438,4.01297654709573,140.17999267578122,0.18618410788785145
881,2022-06-08,148.52999877929688,152.72999572753906,146.75,147.47000122070312,4711300.0,0.021948551821826312,-3.78399658203125,0.17755399361022364,59.07108666680139,55.950038413433816,-8.02868220100288,-11.115453231928313,2.362666538786698,6.544129399048359,16.036063901853343,7.3899993896484375,0.30542916126259456,9.964499282836925,-2.705144881841022,22.634143447514873,3.6296772004979516,16.2993213651759,-14.765327954101593,80.74279037877623,27.758035207107433,6.334822082338974,6,-8.900001525878906,-11.294994354248047,4.170005798339844,6.475002288818359,14.8699951171875,2,0.1864942918999284,1.0987472534179616,145.33999633789062,-1.7527370709084389,140.0,-1.5220095350339693,137.14999389648438,0.1864942918999284
882,2022-06-09,134.03999328613278,148.74000549316406,134.0,148.4600067138672,7534000.0,-0.09755608706827656,-1.0331042059536637,-13.60381758507517,43.17849059253174,55.07492166628392,7.779507689244383,4.437705463300375,15.697850301829988,20.11895980184866,15.212061255683496,14.740005493164062,0.8767995551568788,-5.056005859375034,-15.799304564986386,5.687292846236318,-10.427655212180696,0.3156434934306276,18.69000244140628,0.21352533505376728,-48.72489127498315,5.371649352805675,6,7.785003662109403,3.195011138916044,18.660011291503935,20.96500778198245,33.10000610351565,3,0.30752016775106483,-3.78399658203125,148.52999877929688,1.0987472534179616,145.33999633789062,-1.7527370709084389,140.0,0.30752016775106483
883,2022-06-10,127.12000274658205,134.69000244140622,124.52999877929688,132.88999938964844,6259000.0,-0.051626312191606516,1.1686234117307066,0.40013809085425683,43.311356575806634,53.4742573428784,14.906315294001885,11.718284742083071,21.543199242216886,26.363569462248748,14.311661004764066,10.160003662109347,2.62575098758947,-11.823496627807614,-23.16994138821947,-0.4770518673957582,-17.496719008013528,-6.1502742476017005,25.609992980957017,9.184412225429744,-40.5816738051301,5.673222380205927,6,11.509994506835923,8.74999618530272,25.767501831054673,27.88499832153319,39.76999664306639,4,0.3628854331082705,-1.0331042059536637,134.03999328613278,-3.78399658203125,148.52999877929688,1.0987472534179616,145.33999633789062,0.3628854331082705
884,2022-06-13,117.12999725341795,124.77999877929688,115.61000061035156,122.70999908447266,6700700.0,-0.07858720325139934,-1.1276109891666077,0.9670719371665492,36.67230575539389,51.038484406876364,22.47354372708203,21.156381692323308,30.406074605939764,35.81347401937349,14.619457484273868,11.510002136230483,3.563136406510864,-20.774501800537124,-35.7460110195921,-5.802992581482144,-28.2602564100646,-13.288747191009648,34.471998596191426,4.094819081381277,-45.38614371400635,7.485754609527487,6,17.040000915527358,17.040000915527358,35.757507324218764,37.87500381469728,51.76000213623048,0,0.46196541883865816,1.1686234117307066,127.12000274658205,-1.0331042059536637,134.03999328613278,-3.78399658203125,148.52999877929688,0.46196541883865816
885,2022-06-14,121.55999755859376,123.1500015258789,115.88999938964844,117.26000213623048,5499100.0,0.03782122777302921,-1.062500338662702,-0.770608245759396,43.068392369639,48.65409941693006,15.999723034626427,16.409976077144435,24.737591922925176,30.96823467530261,14.943887668001759,7.260002136230469,3.472570575583376,-15.609501647949216,-32.269114064111946,1.0501107682135142,-23.939307856030567,-7.279695439867865,27.882478576660148,16.02908871474286,-35.118292777708675,8.329806208081363,6,12.610000610351548,12.610000610351548,28.022502899169908,33.44500350952147,41.96000671386717,1,0.31556434173060466,-1.1276109891666077,117.12999725341795,1.1686234117307066,127.12000274658205,-1.0331042059536637,134.03999328613278,0.31556434173060466
886,2022-06-15,128.52999877929688,131.3800048828125,122.44000244140624,122.44000244140624,6965000.0,0.05733795130543218,-1.9359631583958377,1.4162797258383062,48.576682889658386,47.6431532727175,7.48580326087594,8.808667047678426,16.71512920262066,23.73826425329611,15.240390692839739,9.820007324218736,1.9307585589556595,-7.952000427246105,-24.856676794072342,8.952675939580132,-16.404338610659238,0.5003377561670277,18.882528824462895,38.997875836861326,-15.356032094006459,8.45233818341312,6,5.6399993896484375,5.6399993896484375,21.052501678466797,26.47500228881836,37.160003662109375,2,0.2986073698539131,-1.062500338662702,121.55999755859376,-1.1276109891666077,117.12999725341795,1.1686234117307066,127.12000274658205,0.2986073698539131
887,2022-06-16,121.08000183105469,125.25499725341795,118.05999755859376,124.37999725341795,5720000.0,-0.05796309825720003,1.8495074126055888,-0.5418714953622238,41.23809610310582,46.73939808909794,13.344903089080532,15.756763114191045,23.342571037122667,30.92656044292528,15.68591221817055,10.47000122070311,0.15583901152513135,-14.57049713134765,-32.80455469385103,3.66356043115573,-23.68752591259934,-5.45346835009596,24.424374153100587,28.66876674927849,-24.971742426404802,9.117028781251687,6,13.089996337890625,13.089996337890625,26.807498931884766,33.92499923706055,39.81999206542969,3,0.34952090704854477,-1.9359631583958377,128.52999877929688,-1.062500338662702,121.55999755859376,-1.1276109891666077,117.12999725341795,0.34952090704854477
888,2022-06-17,128.02999877929688,128.77000427246094,120.1999969482422,120.7300033569336,8356000.0,0.05740003999950094,-1.0502389659077773,-2.212122893532817,37.590085975131785,45.02376333447551,5.548692331793575,8.008414520734846,15.87334725188532,23.828623575333324,16.547008973815814,8.570007324218736,-1.8986839651185505,-6.852999877929676,-25.009220728985014,11.303220973125661,-15.93111030345733,2.2251105475979926,15.680714682430164,78.75710085021524,29.221571798100605,9.078110425527665,6,6.1399993896484375,6.1399993896484375,15.310005187988281,26.97500228881836,29.990005493164062,4,0.30547528691124115,1.8495074126055888,121.08000183105469,-1.9359631583958377,128.52999877929688,-1.062500338662702,121.55999755859376,0.30547528691124115
889,2022-06-21,129.99000549316406,134.57499694824222,129.66999816894528,130.4949951171875,4321400.0,0.015308964559516358,-7.567651487892636,-0.06917670420400805,40.2566100568037,43.66256744276359,2.256767878123526,5.855598050427375,13.264981565863394,21.69193165594902,16.402819177424792,6.544998168945341,-3.178147989870638,-4.579993438720692,-22.85245187346277,13.692464996021386,-13.71622265609173,4.556235778650347,12.03466519748045,75.46164273931424,28.82282135639653,9.136229217371042,6,4.17999267578125,4.17999267578125,11.494998931884766,23.514995574951172,28.080001831054688,1,0.28386793089584783,-1.0502389659077773,128.02999877929688,1.8495074126055888,121.08000183105469,-1.9359631583958377,128.52999877929688,0.28386793089584783
890,2022-06-22,136.07000732421878,139.89999389648438,126.58999633789062,127.5,6044000.0,0.04677284078870558,-1.5620748399224578,-16.970660220577184,45.577419057262176,42.16327104170368,-5.896551587614056,-0.36520302343117805,6.534585500886692,15.57003769838019,16.075117987639846,13.30999755859375,-3.485885241776259,1.5775077819824617,-16.653584383086212,19.808599947051135,-7.538038300551875,10.693053864516799,4.369783161608154,82.46342850515555,37.65312569675865,9.115546082534335,6,-3.895004272460966,-1.900009155273466,5.41499710083005,17.434993743896456,28.019989013671847,2,0.24119931137527106,-7.567651487892636,129.99000549316406,-1.0502389659077773,128.02999877929688,1.8495074126055888,121.08000183105469,0.24119931137527106
891,2022-06-23,143.25999450683594,143.66000366210938,132.80000305175778,136.03999328613278,4721200.0,0.052840352727293816,1.7082229832572369,0.8424731680566343,51.7733774533284,43.118258470681084,-15.54771171843484,-7.033714708945638,-1.2085776209169126,8.206298855722395,14.8388617633262,10.860000610351591,-4.15473682726946,8.207495117187506,-10.39329905230494,26.80828928667995,-1.0929019675587028,17.50789220193373,-27.649993896484375,98.4374646097506,53.20308335402877,9.30039708474622,6,-13.624992370605469,-9.089996337890625,-1.7749900817871094,10.245006561279297,18.25,3,0.14142126582769232,-1.5620748399224578,136.07000732421878,-7.567651487892636,129.99000549316406,-1.0502389659077773,128.02999877929688,0.14142126582769232
892,2022-06-24,144.27000427246094,144.88999938964844,138.22000122070312,143.99000549316406,8480500.0,0.007050187102839889,7.776376814503985,0.03878098780565109,54.197129074017184,44.32778874826003,-16.711367947332803,-7.364356650928073,-2.7553132529961033,6.869210530253213,13.459861539813426,6.6699981689453125,-5.237203951013782,8.546504974365234,-10.381318942860446,27.474328891590915,-0.9174069842476058,18.010416932978075,-28.099003601074216,97.4888819121875,48.68980652958001,9.463911958612842,6,-14.020004272460938,-10.100006103515625,-3.6500015258789062,9.234996795654297,16.539993286132812,4,0.14847159863177528,1.7082229832572369,143.25999450683594,-1.5620748399224578,136.07000732421878,-7.567651487892636,129.99000549316406,0.14847159863177528
893,2022-06-27,145.36000061035156,146.39999389648438,138.49000549316406,143.0,4392800.0,0.007555252690171876,2.563068125191165,8.428610354223434,53.22658365512858,46.16715295934167,-16.697888254944075,-8.117613859067546,-4.707973125760759,5.400705306292167,12.456300942818526,7.9099884033203125,-7.1499809040117555,9.158501434326183,-10.254102115120219,28.571104983772585,-0.547800340397032,18.864803209049384,-28.04023999023437,94.75015944319662,44.080662657134496,9.706301774723205,6,-14.215003967285156,-11.19000244140625,-6.707496643066406,8.145000457763672,41.13000488281253,0,0.10690694290645286,7.776376814503985,144.27000427246094,1.7082229832572369,143.25999450683594,-1.5620748399224578,136.07000732421878,0.10690694290645286
894,2022-06-28,142.19000244140625,149.7899932861328,140.9499969482422,143.39999389648438,3984900.0,-0.02180791246309044,-3.7913227583240983,-0.5127081110787832,48.05291511914174,46.72098882039753,-10.727398316853595,-5.669082954261285,-2.320828328745904,8.219895760956604,12.917265964087699,8.839996337890625,-6.88546235923036,6.262003326416021,-12.617684390292396,25.141691043124425,-3.1778405319381875,15.70184718477023,-23.12542782470703,67.2414144636239,19.372076493869173,9.439843858354203,6,-8.265007019042969,-8.020004272460938,-2.4449996948242188,11.314998626708984,51.989990234375,1,0.11132992164887212,2.563068125191165,145.36000061035156,7.776376814503985,144.27000427246094,1.7082229832572369,143.25999450683594,0.11132992164887212
895,2022-06-29,142.80999755859375,144.36000061035156,138.61799621582028,140.42500305175778,2908100.0,0.004360328479795728,1.093711487905648,-1.9710837599939703,46.348313457485695,46.47339221682279,-8.958128743150638,-6.838145733734137,-3.3863777113991205,7.3395108218887515,13.412961191618713,5.742004394531278,-6.054368440171032,7.007998657226551,-11.639699751679785,25.655697066132902,-2.3158505472266313,16.33184786167972,-21.287389448339837,58.917011538848485,14.57780234158826,9.323849204453174,6,-8.885002136230469,-8.639999389648438,-3.4924964904785156,10.695003509521484,44.029998779296875,2,0.10685533244522283,-3.7913227583240983,142.19000244140625,2.563068125191165,145.36000061035156,7.776376814503985,144.27000427246094,0.10685533244522283
896,2022-06-30,142.85000610351562,147.35000610351562,135.52000427246094,143.39999389648438,5631700.0,0.0002801522694897418,1.7999963884575103,-0.23060337933372724,56.896832230234544,48.213251786503754,-7.546859630754199,-7.295515500448033,-3.815219042284099,7.051710732704407,13.719541014379308,11.830001831054688,-3.6167159212786544,7.075506591796881,-11.52658083497127,25.677594018565046,-2.2255371215871946,16.376550305180956,-19.066007179191402,51.36655553155588,1.3860218916179932,9.30104371338408,6,-7.855010986328125,-8.680007934570312,-4.747505187988281,10.65499496459961,40.089996337890625,3,0.14868735965599833,1.093711487905648,142.80999755859375,-3.7913227583240983,142.19000244140625,2.563068125191165,145.36000061035156,0.14868735965599833
897,2022-07-01,149.9499969482422,151.10000610351562,139.53999328613278,141.92999267578125,4838200.0,0.04970241891051508,1.2403076590969297,-14.58214959493952,67.82201079883993,51.572354544693546,-11.310383548275041,-14.362400825055488,-11.145738257145496,-0.21355135301706696,13.216852058954732,11.560012817382841,-1.7455114220767598,13.686997222900402,-5.889802028347788,33.26379647414859,3.898597597276307,23.475396848524497,-24.085518474973284,92.6186840814024,35.92954968647798,9.788399625624097,7,-11.104995727539062,-15.779998779296875,-14.454994201660156,3.555004119873047,21.19000244140625,4,0.07709234940887577,1.7999963884575103,142.85000610351562,1.093711487905648,142.80999755859375,-3.7913227583240983,142.19000244140625,0.07709234940887577
898,2022-07-05,155.5399932861328,158.7899932861328,146.83999633789062,148.66000366210938,6013700.0,0.03727906936750469,-1.2718616150232291,0.8578536108325929,82.19614826123309,56.23230323407459,-14.067004930807968,-19.5040043275348,-16.724882755772,-5.82685977987245,13.030391932770858,11.949996948242188,-0.5952382502595128,18.357493591308582,-3.0377773844198543,39.75276456703702,7.659858103444378,29.0551290791728,-27.151962049839227,86.0335129591573,21.754186813578357,10.697635487864217,7,-12.849998474121094,-18.339996337890625,-18.22749137878418,-2.034992218017578,18.730010986328125,1,0.03388198855561342,1.2403076590969297,149.9499969482422,1.7999963884575103,142.85000610351562,1.093711487905648,142.80999755859375,0.03388198855561342
899,2022-07-06,159.55999755859375,161.00999450683594,150.39999389648438,154.50999450683594,4955600.0,0.02584547027120987,1.6691835681012492,0.7340131784682193,82.07292898737671,60.2873598929762,-15.032193655542898,-23.171502726691926,-20.55298877685013,-10.018204535292966,12.899705323308838,10.610000610351562,2.192504537525224,21.399497985839844,-2.211530316258262,45.010526287937964,9.593983834790777,33.2050121368889,-27.523730876319462,94.31150449682492,22.940371798134763,11.805514151049058,7,-12.654998779296875,-21.25,-22.247495651245117,-6.054996490478516,12.25,2,0.1687766880585535,-1.2718616150232291,155.5399932861328,1.2403076590969297,149.9499969482422,1.7999963884575103,142.85000610351562,0.1687766880585535
900,2022-07-07,172.39999389648438,173.66000366210938,159.3800048828125,159.5,7626000.0,0.08047127434415713,-1.173518420887612,2.5544526932501803,83.68914528264037,63.83355631845531,-24.783032429171755,-35.711220449179905,-33.37256455943702,-22.898975469616914,13.495197855727808,14.279998779296875,5.363579340979868,32.88649444580079,4.855613927898304,60.91737496370328,18.871054186849534,46.90193470475204,-36.30740531877146,96.69635609389397,20.353225466100582,14.015440258951248,7,-17.80998992919922,-27.764991760253906,-35.07749366760254,-18.89499282836914,-1.220001220703125,3,0.12633410412052815,1.6691835681012492,159.55999755859375,-1.2718616150232291,155.5399932861328,1.2403076590969297,149.9499969482422,0.12633410412052815
901,2022-07-08,176.22999572753906,180.72999572753903,170.36000061035156,170.72000122070312,7547200.0,0.022215788669658343,-2.329053685012323,0.42713155921240953,94.84469235258851,68.34995223829658,-26.199577802844914,-39.37856476595371,-36.988280321695754,-26.76226515509063,14.987368845900978,10.369995117187472,8.517426263857033,35.33149642944335,3.0151062761928813,67.64788658269381,19.17330135281813,51.48969150606858,-34.12662073632271,89.07501885584657,6.42457382977247,16.15819507662523,7,-18.104995727539062,-28.05999755859375,-38.68249320983887,-22.724994659423828,0.5500030517578125,4,0.06020541830322235,-1.173518420887612,172.39999389648438,1.6691835681012492,159.55999755859375,-1.2718616150232291,155.5399932861328,0.06020541830322235
902,2022-07-11,175.25999450683594,180.47999572753903,171.2899932861328,173.50999450683594,6587200.0,-0.005504177746237904,-1.9693049488744399,0.317604672351102,92.54188470665656,72.71831902179969,-22.765378600067237,-37.06233305291897,-35.70252698202313,-25.530549392583993,15.415797751489373,9.190002441406222,10.97629705604487,32.30049514770508,-3.2681987092711893,67.86918900468133,14.516148219216944,50.08484207619321,-26.203827783081493,83.85954169602644,0.6870121971576708,17.784346928488127,7,-17.134994506835938,-27.089996337890625,-37.71249198913574,-21.754993438720703,-7.29998779296875,0,0.043820656026956284,-2.329053685012323,176.22999572753906,-1.173518420887612,172.39999389648438,1.6691835681012492,159.55999755859375,0.043820656026956284
903,2022-07-12,173.25,176.89999389648438,170.16000366210938,174.72999572753906,5141500.0,-0.011468644127782035,1.3161510045383162,-0.8457118443080357,88.93089298823266,77.26031656280978,-18.30847236690991,-33.11713033154115,-33.39652833006153,-23.40598712522018,15.125599755864542,6.739990234375,12.413081060197413,27.984000778198237,-9.205705951626442,65.1737075080229,9.389147413285912,46.57885414311056,-18.492544055564338,75.33796480064726,-8.446010480149653,18.594853364912332,7,-15.125,-25.080001831054688,-35.702497482299805,-19.744998931884766,-15.25,1,-0.012178935701884885,-1.9693049488744399,175.25999450683594,-2.329053685012323,176.22999572753906,-1.173518420887612,172.39999389648438,-0.012178935701884885
904,2022-07-13,171.24000549316406,176.64999389648438,167.14999389648438,168.8800048828125,4075800.0,-0.011601699895156914,-2.264592143589367,-1.5945996102811544,84.15227739537767,81.46075700035333,-13.124572950764815,-28.296263613541242,-30.846333465843628,-21.302967134925808,14.12613864060503,9.5,13.637954644320047,23.26850585937501,-13.16809403695214,59.70510575570215,5.050205911211435,41.48680580753859,-11.807492387769798,55.550377967871555,-27.227436555496666,18.21829994816357,7,-13.115005493164062,-23.07000732421875,-33.69250297546387,-17.735004425048828,-21.240005493164062,2,0.017694456214075727,1.3161510045383162,173.25,-1.9693049488744399,175.25999450683594,-2.329053685012323,176.22999572753906,0.017694456214075727
905,2022-07-14,159.9199981689453,170.86199951171875,155.92999267578125,169.24000549316406,6759000.0,-0.06610609063937833,1.3769519816758442,-3.94915462451104,64.97663171940945,82.35851249915055,0.9808744120618087,-14.709220134187944,-19.353792293020604,-9.867794292711721,12.641922377704473,15.310012817382812,14.759540681075634,10.030498504638672,-24.543137024426954,44.6041340337043,-7.2563192598941555,27.3173162691715,20.80999755859372,16.088729847479826,-62.03521343504015,17.286817764532813,7,0.21499633789059658,-11.75,-22.372495651245117,-6.559993743896484,-13.819992065429688,3,0.07434967187210328,-2.264592143589367,171.24000549316406,1.3161510045383162,173.25,-1.9693049488744399,175.25999450683594,0.07434967187210328
906,2022-07-15,166.91000366210938,167.0,155.92999267578125,161.0,4272900.0,0.04370938952725334,2.6354725717464182,-0.6341200662741734,68.37662561242621,82.4201363673268,-2.50023367102429,-19.685763949972966,-26.23026304146694,-16.69091898961119,11.982249479279178,11.07000732421875,16.98707490657867,15.101503753662115,-18.732970535772495,48.935978043096725,-1.8157333910551756,32.018740898379406,13.323992004394512,44.72509010764442,-29.67083424559489,16.9172371447173,7,-3.1250076293945312,-18.740005493164062,-29.36250114440918,-13.549999237060547,-24.44000244140625,4,0.025582582948808774,1.3769519816758442,159.9199981689453,-2.264592143589367,171.24000549316406,1.3161510045383162,173.25,0.025582582948808774
907,2022-07-18,163.39999389648438,172.72999572753906,162.55999755859375,169.11000061035156,3515400.0,-0.021029355272980665,-1.7523677967256577,-0.9661595897944325,64.08934089519653,80.40826888221163,3.484756791354016,-13.536719345467986,-22.919509334154498,-13.02044998373691,11.153763127105243,10.169998168945312,19.467033906898877,9.475494384765625,-21.434352085805983,40.38534085533722,-5.979428850520179,24.93041762005143,16.34792171020507,35.62232134411224,-34.70358873696634,15.454923235285799,7,2.1650009155273438,-15.229995727539062,-24.967493057250977,-10.039989471435547,-19.6199951171875,0,0.08188497786168147,2.6354725717464182,166.91000366210938,1.3769519816758442,159.9199981689453,-2.264592143589367,171.24000549316406,0.08188497786168147
908,2022-07-19,167.13999938964844,167.97999572753906,161.27000427246094,166.75999450683594,3006500.0,0.022888651363924817,5.514562531480549,-0.06655068931698961,69.31412948494095,78.9906244930521,1.7469664920359946,-14.96366515289614,-26.399359850751807,-16.429082731357994,10.603193206129513,6.709991455078125,21.363384387732935,11.259999847412104,-17.635029968942348,40.155029663766555,-3.187515060765122,25.70751475558933,12.131557758422844,54.10234581775174,-15.927436074108925,14.44751490817723,7,1.1899948120117188,-18.970001220703125,-27.60999870300293,-13.77999496459961,-25.710006713867188,1,0.00490611060914925,-1.7523677967256577,163.39999389648438,2.6354725717464182,166.91000366210938,1.3769519816758442,159.9199981689453,0.00490611060914925
909,2022-07-20,166.88999938964844,172.50999450683594,163.9199981689453,167.0,2888900.0,-0.0014957520695999538,-1.8396667784803262,-0.2894715708319949,68.7480501805417,77.33050281504113,3.515795398016536,-12.445558168722187,-25.641092770701874,-16.173126110867088,10.738227056308643,8.589996337890625,22.03802754535087,9.16500015258788,-17.386760144767663,35.71676044994342,-4.110879996089892,22.44088030126565,11.914726468977051,65.23812335093847,-5.941343147819467,13.275880148677771,7,1.4399948120117188,-18.720001220703125,-29.64000129699707,-13.52999496459961,-24.839996337890625,2,-0.05326861658673987,5.514562531480549,167.13999938964844,-1.7523677967256577,163.39999389648438,2.6354725717464182,166.91000366210938,-0.05326861658673987
910,2022-07-21,168.88999938964844,171.88999938964844,165.25,165.36000061035156,2518400.0,0.011983941562193179,-2.5413330078125,-32.090719933416565,69.67360997589904,74.53371588429785,1.0790122922901162,-12.501663562531093,-27.144239534452424,-18.07724018387279,11.384025637366573,6.6399993896484375,21.481249766528123,9.524000549316412,-15.399426774440826,34.44742787307365,-2.9377131125622213,21.985714211195045,9.457231805320163,77.14288309317396,3.3144025549823937,12.461713661878624,7,-0.6850051879882812,-20.580001831054688,-34.720001220703125,-17.229995727539062,-32.19000244140622,3,-0.11184794515906804,-1.8396667784803262,166.88999938964844,5.514562531480549,167.13999938964844,-1.7523677967256577,163.39999389648438,-0.11184794515906804
911,2022-07-22,163.52000427246094,171.10499572753906,161.43499755859375,170.0,2925000.0,-0.03179581465210568,1.2255494664683666,-1.8356934754605736,60.52754441739137,70.97656696326838,4.98021799474742,-5.835188651653823,-21.21735912834646,-12.677857442276775,12.24708242420303,9.669998168945312,20.560852366594474,3.141004943847662,-20.647186846803464,26.929196734498788,-8.753090951477901,15.035100839173225,14.378882152123907,19.63352249275007,-49.67757043160469,11.894095895325561,7,2.894989013671875,-14.125007629394531,-29.350006103515625,-15.280006408691406,-26.260009765625,4,-0.10653129717340082,-2.5413330078125,168.88999938964844,-1.8396667784803262,166.88999938964844,5.514562531480549,167.13999938964844,-0.10653129717340082
912,2022-07-25,165.69000244140625,167.26800537109375,159.1300048828125,162.75,2488500.0,0.013270536400730615,1.6699440311583247,-0.45370437960501375,58.31558808829644,67.57486641883104,1.4639017934532603,-6.659616647680394,-22.50717932691589,-14.740405208331254,13.174867492672377,8.13800048828125,18.3166953291734,4.240003204345697,-18.39526058537615,26.875266994067545,-7.07762869051524,15.557635099206635,11.769506108202535,49.02842037198174,-17.416922375141795,11.317631894860929,7,0.5999908447265625,-16.295005798339844,-31.520004272460938,-17.45000457763672,-29.76000976562503,0,-0.14014123289614,1.2255494664683666,163.52000427246094,-2.5413330078125,168.88999938964844,-1.8396667784803262,166.88999938964844,-0.14014123289614
913,2022-07-26,160.89999389648438,166.3000030517578,159.90499877929688,166.3000030517578,2884700.0,-0.028909460283313093,1.3685160852795322,-1.8367362826714277,51.08413911073384,63.90062883164838,4.825259339641377,-0.6805920362825475,-17.091789285703072,-9.843203543465933,14.03966044882519,6.3950042724609375,14.80714992186293,-1.3270050048828068,-22.666500993329436,20.012490983563822,-11.996752999106121,9.342742989340508,16.128924335647866,13.228627700083592,-47.63911463388064,10.669747994223313,7,3.4300003051757812,-10.43499755859375,-26.729995727539062,-12.659996032714844,-28.629989624023438,1,-0.10640146529900874,1.6699440311583247,165.69000244140625,1.2255494664683666,163.52000427246094,-2.5413330078125,168.88999938964844,-0.10640146529900874
914,2022-07-27,158.02000427246094,161.28199768066406,154.10000610351562,161.0,4285000.0,-0.017899252537425747,3.053052841870498,0.5518501250370873,36.13041434490684,60.695493567814765,6.294742980454316,3.6323828272890637,-13.856511571128578,-6.77044788851336,14.406209476639386,7.1819915771484375,11.581416772481873,-4.998494720458979,-24.284241034454567,14.28725159353661,-14.641367877456787,4.64437843653883,18.586935448544295,22.03484906315803,-32.88388332316731,9.642873156997796,7,5.394996643066406,-4.360008239746094,-23.850006103515625,-13.985000610351562,-19.07000732421872,2,-0.1049867810918097,1.3685160852795322,160.89999389648438,1.6699440311583247,165.69000244140625,1.2255494664683666,163.52000427246094,-0.1049867810918097
915,2022-07-28,158.07000732421875,158.80999755859375,151.72999572753906,157.0,3494600.0,0.00031643494751198986,4.552969195050145,-0.35906337526946136,31.106966749754974,56.55442036085129,6.6545149827543355,5.0427852191600095,-13.490127356767573,-6.544643411663827,15.026467116736663,7.0800018310546875,8.553581071126814,-5.711492156982416,-22.7017413505871,11.278757036622267,-14.206616753784743,2.783632439819911,17.636655052086894,32.722640498991936,-17.13713077581167,8.49512459680234,7,4.1599884033203125,-4.410011291503906,-23.900009155273438,-14.035003662109375,-19.49999999999997,3,-0.10134752660321045,3.053052841870498,158.02000427246094,1.3685160852795322,160.89999389648438,1.6699440311583247,165.69000244140625,-0.10134752660321045
916,2022-07-29,164.08999633789062,164.60000610351562,159.44000244140625,161.44000244140625,3859000.0,0.03808432172286946,1.8119808080892075,2.4766128572243455,39.48409146998937,53.82050375805049,0.21505615465750338,0.7332239615148239,-19.209263725351917,-12.09134729274598,15.904051627733892,6.529998779296875,6.1538137623645355,-0.7535026550293082,-14.599167698997832,13.092162388939215,-7.676335177013556,6.169329866954939,10.17806603948901,79.54687179305881,32.583840087004454,6.922832521984256,7,-1.970001220703125,-7.324996948242216,-30.917495727539062,-20.05499267578125,-34.00999450683591,4,-0.1669205923635193,4.552969195050145,158.07000732421875,3.053052841870498,158.02000427246094,1.3685160852795322,160.89999389648438,-0.1669205923635193
917,2022-08-01,161.50999450683594,166.1790008544922,160.05999755859375,163.85000610351562,3794000.0,-0.01572309030796737,-1.3354949928510902,-0.8830252778257615,39.06482511378002,50.459469939032616,2.79242051023229,4.45192943360604,-16.204859122456895,-9.093285384267404,16.723888665507776,6.1190032958984375,5.6140978688204655,-3.911504364013666,-15.991943221915164,8.168934493887832,-9.95172379296443,2.128715064937097,11.405783871553268,67.12418574450705,22.769288037658193,6.040219428950755,8,0.6100006103515625,-3.3849945068359375,-29.607494354248047,-17.474990844726562,-26.610000610351562,0,-0.1501455069331552,1.8119808080892075,164.08999633789062,4.552969195050145,158.07000732421875,3.053052841870498,158.02000427246094,-0.1501455069331552
918,2022-08-02,160.80999755859375,165.2899932861328,160.75999450683594,161.02999877929688,3522800.0,-0.0043340782121849,-27.31184436391379,0.09401714975057872,40.04200318112327,47.269909161319454,2.7938864211435543,5.867832109820313,-15.262632115888948,-8.185980720055198,16.890163620483143,4.529998779296875,4.121370737102552,-4.875001525878901,-16.25766524824448,6.507662196486677,-10.56633338706169,0.8163303353038884,10.834633860744447,62.84170952446326,19.08079383196567,5.691331861182791,8,1.0,-2.68499755859375,-28.599998474121094,-16.774993896484375,-19.529998779296875,1,-0.15471677918375126,-1.3354949928510902,161.50999450683594,1.8119808080892075,164.08999633789062,4.552969195050145,158.07000732421875,-0.15471677918375126
919,2022-08-03,186.4900054931641,189.3300018310547,167.74000549316406,167.74000549316406,13750900.0,0.1596916132357593,-1.3029329427083334,-85.22679983354153,69.90858905272961,47.29601794763396,-22.141940786664435,-18.647256736516,-40.167155262378714,-33.45982586521919,17.56406352958613,28.520004272460938,3.773979150544818,19.458506011962925,5.135133207648266,33.78187881627758,12.296819609805596,26.620192414120254,-34.76000976562503,92.4468194763802,43.31898957415933,7.161686402157334,8,-15.960006713867216,-24.06500244140628,-53.83250808715823,-42.455001831054716,-44.210006713867216,2,-0.29073944781824046,-27.31184436391379,160.80999755859375,-1.3354949928510902,161.50999450683594,1.8119808080892075,164.08999633789062,-0.29073944781824046
920,2022-08-04,194.17999267578125,197.44000244140625,185.47000122070312,185.75,6877000.0,0.04123538503997226,-1.6629620074410016,0.4495996093749993,70.22096394462935,48.373064561771514,-28.907179800876435,-25.95247545271917,-47.020476312058946,-40.67373315999416,17.485222198564607,11.970001220703125,2.937927781268911,26.059493255615223,7.370871198094733,44.74811531313571,16.715182226854978,35.40380428437547,-41.697996826171874,91.42102693256578,40.012197379249486,9.344311028760249,8,-19.594993591308594,-27.699989318847656,-60.13249588012695,-50.144989013671875,-53.85998535156247,3,-0.284426809201479,-1.3029329427083334,186.4900054931641,-27.31184436391379,160.80999755859375,-1.3354949928510902,161.50999450683594,-0.284426809201479
921,2022-08-05,186.83999633789062,192.3999938964844,182.25999450683597,189.27099609375,5426000.0,-0.03779996196696789,1.3339866044302866,-0.2883750733074133,66.44682098475963,49.27653488360077,-20.016295870940667,-18.737531775877443,-38.73261223414573,-33.08503561885013,16.816667166658856,11.919998168945284,2.013085604951044,18.188996887207026,-2.0101894032710277,38.38818317768508,8.089403741967999,28.288590032446052,-32.559680224609366,71.64257699605182,17.48351443654635,10.099593145239032,8,-12.254997253417969,-20.35999298095703,-52.79249954223633,-43.659996032714844,-55.53999328613284,4,-0.258349336115261,-1.6629620074410016,194.17999267578125,-1.3029329427083334,186.4900054931641,-27.31184436391379,160.80999755859375,-0.258349336115261
922,2022-08-08,182.94000244140625,190.27999877929688,180.08999633789062,185.1999969482422,4078600.0,-0.020873442372753126,-1.560299961469673,0.9296564104495412,61.06133450583785,50.38511214972343,-14.988237289427133,-15.00182126720415,-33.871518278933934,-28.925357794706883,16.021971825428164,10.19000244140625,0.7140709335297402,13.90500259399414,-7.09916499752876,34.90917018551704,3.4029187982326903,24.40708638975559,-26.93329887499999,60.46892894389484,6.042334388793819,10.502083795761457,8,-8.355003356933594,-14.450004577636719,-48.357505798339844,-42.19000244140625,-43.540008544921875,0,-0.2889471952821364,1.3339866044302866,186.83999633789062,-1.6629620074410016,194.17999267578125,-1.3029329427083334,186.4900054931641,-0.2889471952821364
923,2022-08-09,171.13999938964844,180.7100067138672,169.20199584960938,176.00999450683594,5082500.0,-0.06450203834198165,-1.6316048417769,2.1548703337361843,52.56116759110772,52.21075139930131,-1.7689600667526406,-3.550010078912976,-21.38729404471559,-17.270793221434246,14.909561763524398,13.738006591796875,0.3022060462488412,2.2104995727539176,-18.725612310122045,23.14661145562988,-8.25755636868405,12.678555514191885,-13.47596386824219,11.447792073546344,-39.89230035756033,10.468055941437981,8,3.4449996948242188,1.0,-34.63249969482422,-35.60499572753906,-35.279998779296875,1,-0.21175648955480875,-1.560299961469673,182.94000244140625,1.3339866044302866,186.83999633789062,-1.6629620074410016,194.17999267578125,-0.21175648955480875
924,2022-08-10,174.27000427246094,176.67999267578125,169.82000732421875,174.08999633789062,3550300.0,0.01828914861502451,1.7440025146561116,-0.03696265196139867,53.198576958750095,54.66537475585632,-2.6278398424262264,-6.789476025687577,-24.164941420200137,-20.51194831614123,14.106902771907393,6.8599853515625,0.03700136687388067,5.189004516601557,-15.861047191789254,26.239056224992368,-5.336021337593849,15.714030370796962,-15.014930074254693,17.947472341492464,-28.884153409002543,10.525025854195402,8,4.1699981689453125,-0.350006103515625,-34.325008392333984,-37.07000732421875,-36.529998779296875,2,-0.18930398051512132,-1.6316048417769,171.13999938964844,-1.560299961469673,182.94000244140625,1.3339866044302866,186.83999633789062,-0.18930398051512132
925,2022-08-11,171.80999755859375,179.85000610351562,171.05999755859375,174.43499755859375,3340500.0,-0.014116065034468606,-3.261822324810606,-14.582690514537594,55.10530520683941,56.40106517106188,2.2195601205980324,-3.5763913202494564,-21.29878342825907,-18.34889449973565,14.579225019112696,8.790008544921875,0.6735531167595923,2.1344978332519418,-18.493546899233536,22.76254256573742,-8.179524532990797,12.44852019949468,-11.027526230659504,11.242356791799521,-37.41737168209017,10.31402236624274,8,6.94000244140625,2.7750015258789062,-29.202499389648438,-33.5,-43.909996032714844,3,-0.17187590477222392,1.7440025146561116,174.27000427246094,-1.6316048417769,171.13999938964844,-1.560299961469673,182.94000244140625,-0.17187590477222392
926,2022-08-12,171.17999267578125,173.9499969482422,168.63999938964844,172.67999267578125,2818000.0,-0.0036668697501007763,1.6287061027473315,0.5714285714285714,53.446321817368855,57.99900924923841,4.426543791191307,-2.751139829645183,-20.199354576118253,-17.965837503456214,14.98523810544204,5.30999755859375,2.613232095024671,1.2909934997558707,-19.304897660780227,21.88688466029197,-9.006952080512178,11.58893908002392,-8.931220103308135,11.737492411149635,-35.35230605980033,10.297945580268046,8,7.920005798339844,3.4050064086914062,-21.567489624023438,-26.54499053955078,-41.474990844726534,4,-0.1802779920081664,-3.261822324810606,171.80999755859375,1.7440025146561116,174.27000427246094,-1.6316048417769,171.13999938964844,-0.1802779920081664
927,2022-08-15,176.77999877929688,179.3300018310547,171.85000610351562,172.85000610351562,4884000.0,0.03271413917000321,-1.52276727358811,-2.6199951171875,59.86826160159271,60.201926851512795,1.3637943765906186,-7.691711588421214,-25.151379499474643,-23.963802202960892,15.085608227549393,8.150009155273438,5.108985169417451,6.221999359130848,-14.355624869705991,26.799623587967687,-4.066812755287572,16.510811473549268,-13.123577012066448,67.43988773988015,15.403172702456686,10.288812114418421,8,5.810005187988281,-2.1949996948242188,-23.63249969482422,-28.610000610351562,-51.01999664306639,0,-0.2572688994319948,1.6287061027473315,171.17999267578125,-3.261822324810606,171.80999755859375,1.7440025146561116,174.27000427246094,-0.2572688994319948
928,2022-08-16,167.9600067138672,180.1300048828125,166.60499572753906,176.0,5053600.0,-0.04989247723913104,-1.5162772014143102,-2.045803631054994,55.75231663402392,58.62900769387883,12.633189783426985,1.2573270359711728,-15.67485450247139,-15.46951910536876,15.134202990459912,13.525009155273438,6.6760925799336235,-2.638993072509777,-23.191194445614315,17.91320830059476,-12.915093759062046,7.637107614042492,-2.952241719669729,10.018558736426456,-43.9206949269414,10.276100686552262,8,14.062492370605469,6.624992370605469,-14.812507629394531,-19.790008544921875,-43.64000701904297,1,-0.17004055534504114,-1.52276727358811,176.77999877929688,1.6287061027473315,171.17999267578125,-3.261822324810606,171.80999755859375,-0.17004055534504114
929,2022-08-17,158.0,167.6199951171875,157.67999267578125,165.0449981689453,5518200.0,-0.05929987089625943,-1.5868538355389212,0.8762442850663018,49.96365521441522,56.37819561274392,20.257147356650563,11.085529408765183,-5.252392990318526,-5.911613716819488,14.510992438926355,10.280014038085938,8.355578213898752,-12.154499816894543,-33.41673799338122,9.107738359592133,-22.78561890513788,-1.5233807286512047,39.44000244140625,1.4254216045304646,-52.91743538993726,10.631119088243345,8,17.039993286132812,16.584999084472656,-4.852500915527344,-9.830001831054688,-34.36000061035156,2,-0.14012657841549647,-1.5162772014143102,167.9600067138672,-1.52276727358811,176.77999877929688,1.6287061027473315,171.17999267578125,-0.14012657841549647
930,2022-08-18,150.0,158.50999450683594,148.25999450683594,157.0,7043400.0,-0.05063291139240511,1.0459104268506252,0.9936127493767611,42.83243711823922,53.75437518313055,23.837982510210765,18.54878247984459,2.954485544542564,1.855391014773403,13.978282730089148,10.25,9.933244817839977,-19.20999984741212,-42.30776217234862,3.887762477524376,-30.758881009880383,-7.661118684943858,46.64480224609375,5.459695408432213,-43.80740894722743,11.548881162468252,8,19.269996643066406,22.849998474121094,3.1474990844726562,-1.8300018310546875,-30.309997558593764,3,-0.08173329671223961,-1.5868538355389212,158.0,-1.5162772014143102,167.9600067138672,-1.52276727358811,176.77999877929688,-0.08173329671223961
931,2022-08-19,146.10000610351562,150.75,144.99000549316406,147.63999938964844,4688300.0,-0.025999959309895848,-2.063831341436195,0.21999904087611608,42.264838716546045,51.66587565098702,23.86045509254791,22.215815593772362,6.917466046293981,5.3830211112917254,13.957981964237112,5.7599945068359375,7.133198610464092,-22.238993835449207,-47.45669609891203,2.9787084280136185,-34.847844967180606,-9.630142703717809,48.6094038330078,3.158795189616728,-42.03813050333096,12.60885113173141,8,16.75,25.11499786376953,8.052490234375,2.0699920654296875,-23.87000274658203,4,-0.1245722369425607,1.0459104268506252,150.0,-1.5868538355389212,158.0,-1.5162772014143102,167.9600067138672,-0.1245722369425607
932,2022-08-22,142.47000122070312,148.8800048828125,141.57000732421875,145.25,4488900.0,-0.02484602827627913,-2.1921480306775853,1.8052018825860787,41.05715096080959,50.38765158095389,23.63115029228436,25.31495312324114,11.036702861652799,8.495061976630723,14.294587463420244,7.30999755859375,3.3124461002032035,-24.707998657226568,-52.450836118793944,3.034838804340808,-38.579417388010256,-10.83657992644288,49.25624444921874,2.3340092154227743,-38.95254653245277,13.871418730783683,8,18.3800048828125,27.035003662109375,13.507495880126953,5.6999969482421875,-20.31999969482422,0,-0.08959780501351922,-2.063831341436195,146.10000610351562,1.0459104268506252,150.0,-1.5868538355389212,158.0,-0.08959780501351922
933,2022-08-23,143.77999877929688,144.80799865722656,139.21000671386722,141.6999969482422,3677600.0,0.009194901013332757,1.7069583150407341,-0.7482024260387508,22.6813306164086,46.99684643180484,20.151099472779634,23.88099738221092,10.464332533350358,6.760791609636129,14.711924431242629,5.597991943359347,-0.03578675638524942,-22.542001342773432,-52.09768395305264,7.013681267505774,-37.31984264791305,-7.764160037633815,43.93374782296874,16.08586388896788,-17.955576053339627,14.777841305139603,8,15.890007019042969,24.545005798339844,13.08749771118164,4.3899993896484375,-25.709999084472656,1,-0.12533034355305006,-2.1921480306775853,142.47000122070312,-2.063831341436195,146.10000610351562,1.0459104268506252,150.0,-0.12533034355305006
934,2022-08-24,141.42999267578125,144.22000122070312,140.6300048828125,142.66000366210938,3486400.0,-0.016344457667737955,-1.537111923479236,-0.5913509151597403,13.785536439647458,42.40576101322795,19.392153909234622,26.27134026285478,13.861923875372895,8.711025106629506,15.821182609913675,3.589996337890625,-2.98392402675762,-24.062506866455067,-55.472310078151764,7.347296345241631,-39.7674084723034,-8.357605260606732,41.43337993764453,11.502525212595257,-14.649549497963003,15.704901605848347,8,18.240013122558594,26.89501190185547,16.820003509521484,6.7400054931640625,-23.17999267578125,2,-0.12097853260998559,1.7069583150407341,143.77999877929688,-2.1921480306775853,142.47000122070312,-2.063831341436195,146.10000610351562,-0.12097853260998559
935,2022-08-25,142.0500030517578,142.27999877929688,137.77999877929688,142.25,3422800.0,0.004383867694866428,33.61611596924702,0.16259769259397097,16.12466177828628,38.25890989777434,15.76455769626844,25.707659520964796,14.175488250600267,7.621651100556505,17.071190556258482,4.5,-4.553212724539179,-22.641496276855463,-55.625894434559484,10.342901880848558,-39.13369535570746,-6.149297198003467,36.44803297171211,32.92215783021687,12.00695874069119,16.492199078852007,8,16.904998779296875,25.55999755859375,16.199993133544922,6.1199951171875,-21.060005187988295,3,-0.12960227572400296,-1.537111923479236,141.42999267578125,1.7069583150407341,143.77999877929688,-2.1921480306775853,142.47000122070312,-0.12960227572400296
936,2022-08-26,136.69999694824222,145.5,136.66000366210938,142.8000030517578,3997200.0,-0.0376628369488049,-1.8608436293245632,30.5004959182115,15.778585084746538,33.3600569514581,17.555357265236637,30.4622806036559,20.191451506552994,12.531085478257609,17.903421668295284,8.839996337890625,-6.76388461185357,-26.622002410888655,-61.90584924439011,8.661844422612802,-44.26392582763938,-8.980078994137926,36.911874605926954,0.3272772679030858,-14.940855565481165,17.641923416750732,8,21.69500732421872,30.350006103515597,21.557498931884737,11.470001220703097,-11.029998779296903,4,-0.1244330276998935,33.61611596924702,142.0500030517578,-1.537111923479236,141.42999267578125,1.7069583150407341,143.77999877929688,-0.1244330276998935
937,2022-08-29,137.25999450683594,139.3699951171875,135.0,135.08999633789062,3239000.0,0.00409654404605253,-2.7191592699127973,-0.3557370488030634,19.921890874805925,29.378898533767202,12.069106128873727,29.505126655987,20.557821328599516,11.696795015326131,18.669209480436773,4.3699951171875,-9.203081073559531,-24.849504852294928,-62.01217255253792,12.313162847948064,-43.43083870241642,-6.268171002173432,31.178615542444874,21.523757207961307,5.533926023816884,18.581333850121492,8,14.050003051757812,28.960006713867188,20.645000457763672,10.910003662109375,-11.639991760253892,0,-0.10950015846863381,-1.8608436293245632,136.69999694824222,33.61611596924702,142.0500030517578,-1.537111923479236,141.42999267578125,-0.10950015846863381
938,2022-08-30,135.92999267578122,138.0,132.8179931640625,137.89999389648438,3607100.0,-0.009689653826909339,3.7760136132870183,-0.9078354299536742,14.838603144394412,25.476114970431556,9.36240195043382,30.436084390983382,22.593782038187328,12.860621412238885,19.541163387104227,5.1820068359375,-11.710466366285175,-24.935506439209007,-63.90318675440366,14.032173875985634,-44.41934659680632,-5.451666281611693,27.158439765614673,24.538699213598644,8.4331222745402,19.48384015759732,8,9.734001159667997,29.199005126953153,21.912502288818388,12.240005493164091,-10.779991149902315,1,-0.1013756484396362,-2.7191592699127973,137.25999450683594,-1.8608436293245632,136.69999694824222,33.61611596924702,142.0500030517578,-0.1013756484396362
939,2022-08-31,132.27000427246094,139.8800048828125,131.71000671386722,136.94999694824222,4396500.0,-0.02692553961986921,-1.817246677260165,2.3756293278391203,14.51904020821172,22.330181980428506,10.045116696398992,31.437595387450727,26.86856873600655,16.261528492204434,18.411183480591976,8.169998168945284,-15.695086660135217,-25.88449478149414,-64.890235492573,13.121245929584717,-45.387365137033555,-6.381624425954726,25.36974909901494,4.060897978513558,-12.136878521770456,19.502870355539425,8,8.959999084472656,32.30500030517578,25.127490997314453,15.899993896484375,-12.950004577636719,2,-0.10735619655977591,3.7760136132870183,135.92999267578122,-2.7191592699127973,137.25999450683594,-1.8608436293245632,136.69999694824222,-0.10735619655977591
940,2022-09-01,138.94999694824222,139.0,130.11000061035156,131.1300048828125,6664800.0,0.05050270250253619,1.2449498598387423,-1.670941090548661,23.91128905756915,20.29089868498663,1.8247338311309989,21.510618118180048,20.69766564294386,9.329288584659707,16.794899927740126,8.889999389648438,-18.83300079100468,-16.443002319335903,-52.41180804120506,19.525803402533256,-34.42740518027048,1.5414005415986765,13.503807091711934,57.43987451901121,38.99753990390488,17.98440286093458,9,0.5450057983398153,24.82500457763669,19.587501525878878,9.220001220703097,-15.529998779296903,3,-0.14897443255038578,-1.817246677260165,132.27000427246094,3.7760136132870183,135.92999267578122,-2.7191592699127973,137.25999450683594,-0.14897443255038578
941,2022-09-02,138.57000732421878,140.92999267578125,137.468994140625,140.36000061035156,5267700.0,-0.002734722075344753,1.3624745467896406,-0.22889962945690306,16.21573854713631,17.530741750134045,1.1446356577851873,19.066471897526156,21.361035421929103,9.465672838529514,15.389442639675377,3.46099853515625,-20.860849469384505,-14.409492492675753,-47.885127057599476,19.06614207224797,-31.147309775137614,2.328324789786109,9.415036029814843,78.18865912940251,63.220099178069276,16.737817282461865,9,-0.7650070190429972,25.204994201660128,19.374988555908175,9.599990844726534,-17.850006103515653,4,-0.12686734885794215,1.2449498598387423,138.94999694824222,-1.817246677260165,132.27000427246094,3.7760136132870183,135.92999267578122,-0.12686734885794215
942,2022-09-06,130.08000183105472,138.39999389648438,129.82000732421878,138.0,5871400.0,-0.06126870927631256,-1.0331752611986915,4.424596578267707,16.31091776918788,16.822918100442852,8.59628404202968,24.6574925263634,30.00904853424379,17.66821443830449,14.405740229115546,8.75,-21.78763015477469,-20.25649795532223,-52.078312146564514,11.56531623592005,-36.16740505094336,-4.345590859701105,14.3300329742425,2.340187665498341,-12.706983841611336,15.910907095621141,9,7.580001831054659,33.550003051757784,29.362495422363253,18.089996337890597,0.6399993896484091,1,-0.0339022416976672,1.3624745467896406,138.57000732421878,1.2449498598387423,138.94999694824222,-1.817246677260165,132.27000427246094,-0.0339022416976672
943,2022-09-07,134.89999389648438,135.10000610351562,129.58000183105472,129.67999267578122,3967600.0,0.03705405902199921,-1.036908368149018,-0.6590912155978829,27.388398418199642,18.334347209170872,2.6643850976507792,17.90108081838588,25.37119137576414,12.42364181849237,14.55977724928625,5.520004272460909,-22.326674840126685,-13.62450561523437,-44.57375285016596,17.32474161969722,-29.099129232700164,1.8501180022314259,6.592035412597141,46.872214596555814,28.85850145761478,15.474623617465795,9,2.6400070190429688,28.610008239746094,25.222503662109375,13.270004272460938,-0.17999267578125,2,-0.06879163506132802,-1.0331752611986915,130.08000183105472,1.3624745467896406,138.57000732421878,1.2449498598387423,138.94999694824222,-0.06879163506132802
944,2022-09-08,141.27999877929688,142.25999450683594,136.10000610351562,136.69999694824222,5053500.0,0.04729433040381159,-1.1314899537219143,0.8773947816122764,41.18479303759783,21.118806237983268,-4.178553479657182,9.405025016672766,19.35340699213799,5.718428353738119,14.402868670707752,7.3600006103515625,-22.30793602789643,-5.5950004577636605,-34.19404460188281,23.004043686355487,-19.894522529823234,8.704521614295913,-11.699996948242159,92.27132260564429,69.66770399870418,14.299522072059577,9,-3.7399978637695312,22.230003356933594,18.6875,6.8899993896484375,-7.279998779296875,3,-0.11417042322187265,-1.036908368149018,134.89999389648438,-1.0331752611986915,130.08000183105472,1.3624745467896406,138.57000732421878,-0.11417042322187265
945,2022-09-09,142.27999877929688,142.64999389648438,138.05999755859378,142.0399932861328,3499100.0,0.007078142756514083,8.367380303620028,0.05240292515533673,45.89775824256494,24.465381033296424,-5.746839177382952,6.407811173227913,18.71472842704958,4.567220406246236,13.97965992365637,4.589996337890597,-20.851244826891076,-3.1185005187988395,-29.238906515537792,23.001905477940113,-16.178703517168316,9.941702479570637,-12.699996948242159,97.16912515833775,69.1272481695519,13.060202998369473,9,-6.165000915527344,21.230003356933594,24.19750213623047,10.19000244140625,-3.029998779296875,4,-0.16137193759811563,-1.1314899537219143,141.27999877929688,-1.036908368149018,134.89999389648438,-1.0331752611986915,130.08000183105472,-0.16137193759811563
946,2022-09-12,140.32000732421878,144.78799438476562,139.75999450683594,142.0,3442200.0,-0.01377559370181336,-2.591404998310645,-6.999809269502075,47.60526324734614,27.541311296912003,-3.5976828269987777,6.258168450902446,21.01942591804206,6.395484858605499,13.704321875063316,5.0279998779296875,-18.59508221384715,-3.535492706298811,-26.724863637889968,19.653878225292345,-15.13017817209439,8.059192759496767,-10.217205810546886,70.62079663198801,37.70248750971756,11.594685465795578,9,-3.136009216308622,20.66999053955078,30.212493896484347,16.204994201660128,-6.230010986328153,0,-0.12043905553842271,8.367380303620028,142.27999877929688,-1.1314899537219143,141.27999877929688,-1.036908368149018,134.89999389648438,-0.12043905553842271
947,2022-09-13,131.30000305175778,138.22999572753906,131.05000305175778,136.05999755859378,4907200.0,-0.06428166905393373,-1.7300380889942055,2.8333424159855496,38.13688412572197,30.130009183726173,5.015413259379756,12.32830387099989,30.05754113577933,15.271488609121889,13.292544894810382,9.270004272460994,-17.053332095351237,-10.28149719238283,-28.196467562205925,7.633473177440251,-19.238982377294377,-1.324012007471282,-0.31608996582028226,11.309850492288477,-22.757071921909905,8.95748518491154,9,5.883995056152372,28.629997253417997,39.23249816894534,25.224998474121122,-7.780006408691378,1,-0.08057883918619624,-2.591404998310645,140.32000732421878,8.367380303620028,142.27999877929688,-1.1314899537219143,141.27999877929688,-0.08057883918619624
948,2022-09-14,139.39999389648438,141.82000732421875,133.58999633789062,134.00999450683594,7904900.0,0.061690713301306044,-1.6420599134436638,-1.1323541197175062,48.26049731905448,33.879059973819814,-2.839162748280728,2.085907828394454,21.889947385207563,7.1628716701771395,13.272649078958532,10.520004272460966,-14.770745127801206,-0.7535057067871094,-13.671415963768482,12.164404550194277,-7.2124608352777955,5.705449421703577,-8.349990844726591,60.78028907082166,22.873526439768533,6.4589551284906905,9,-2.2159957885742188,15.745010375976562,32.13750457763672,17.12500762939453,-21.01999664306642,2,-0.062266808147974806,-1.7300380889942055,131.30000305175778,-2.591404998310645,140.32000732421878,8.367380303620028,142.27999877929688,-0.062266808147974806
949,2022-09-15,135.86000061035156,139.83999633789062,135.58000183105472,138.61000061035156,4359800.0,-0.025394501012399928,-1.574016706311915,-0.5102041394070304,44.94858280196085,36.21653705653001,1.4121250263999343,4.091980508843676,25.1902123281983,10.739989797174871,14.123959186642976,4.259994506835909,-13.305398402237756,-3.1864990234375057,-13.113299581080952,6.7403015342059405,-8.149899302259229,1.7769012553842174,-4.809997558593778,35.01237875319478,-3.379292760498707,4.963400278821721,9,1.3239974975585938,18.99500274658203,37.502498626708984,20.665000915527344,-7.539993286132784,3,-0.00839098619554679,-1.6420599134436638,139.39999389648438,-1.7300380889942055,131.30000305175778,-2.591404998310645,140.32000732421878,-0.00839098619554679
950,2022-09-16,137.74000549316406,139.8800048828125,133.75999450683594,134.3699951171875,7562400.0,0.013837810057165889,-1.6666644504356556,-1.2254583185369319,50.899662036051915,40.07030633307618,-0.7348437648025765,1.3137505124926179,22.673447455264238,8.74762948604183,14.728930710730342,6.1200103759765625,-11.350444068520915,-0.6934944152831974,-9.182296793523136,7.795307962956741,-4.937895604403167,3.550906773836772,-5.865722961425803,48.69709318663216,5.263723594103752,4.244401189119964,9,-0.5560073852539062,17.11499786376953,38.43999481201172,18.784996032714844,-4.720001220703125,4,-0.027152645157616728,-1.574016706311915,135.86000061035156,-1.6420599134436638,139.39999389648438,-1.7300380889942055,131.30000305175778,-0.027152645157616728
951,2022-09-19,127.9000015258789,135.99000549316406,123.68499755859376,135.69999694824222,11469100.0,-0.07143896888964119,1.9367516854290583,-2.314531574729358,43.023257268713955,43.03834405524575,8.30590565840916,10.245644473472112,31.6257498181744,18.490686620245782,15.426102067028502,14.055007934570298,-9.192929662681564,-9.623498153686512,-18.54303496293835,-0.7039613444346742,-14.083266558312431,-5.163729749060593,16.88799285888672,23.242358409283607,-22.013875510226864,4.4597684046259145,9,6.336494445800781,24.00749969482422,48.76749801635742,28.625,8.670005798339872,0,0.0887411910767224,-1.6666644504356556,137.74000549316406,-1.574016706311915,135.86000061035156,-1.6420599134436638,139.39999389648438,0.0887411910767224
952,2022-09-20,129.70500183105472,134.35000610351562,125.79000091552734,125.8000030517578,8551100.0,0.014112590177026707,-3.3617826916871736,-0.5006411629551634,45.39264722689908,45.038816145101244,7.199189229267176,7.837101079388049,28.966990508609257,16.65190087676376,15.898766723198124,8.560005187988281,-7.886615150711862,-7.180247879028286,-16.43016874213086,2.0696729840742734,-11.805208310579559,-2.5552874474770135,14.660932617187484,33.19548404033343,-14.074906076413917,4.624960431551282,9,4.531494140624972,22.20249938964841,47.13749694824216,26.81999969482419,12.294998168945284,1,0.03380744339025199,1.9367516854290583,127.9000015258789,-1.6666644504356556,137.74000549316406,-1.574016706311915,135.86000061035156,0.03380744339025199
953,2022-09-21,125.76000213623048,131.78999328613278,125.68000030517578,130.3699951171875,3852900.0,-0.03041517011011441,-1.561843723658965,-1.180536343672566,45.201942302456374,45.48516606341885,10.852603181453063,10.922890734971716,32.05958534104205,20.538394927516336,16.221103058421004,6.109992980957003,-6.25600007880584,-10.224247741699216,-20.13344045167314,-0.3150550317252936,-15.178844096686177,-5.269651386712255,18.192313574218744,12.812618951605318,-38.27428348812607,4.954596354986965,9,8.476493835449205,26.147499084472642,52.82749938964842,30.764999389648423,18.34999847412108,2,-0.017811748211784995,-3.3617826916871736,129.70500183105472,1.9367516854290583,127.9000015258789,-1.6666644504356556,137.74000549316406,-0.017811748211784995
954,2022-09-22,124.31999969482422,126.08000183105469,122.9000015258789,124.31600189208984,3466300.0,-0.011450400898104118,-1.2425965780695147,-0.0008672036488752031,38.31469554624834,44.6426035416059,10.765989131688087,11.61061380314544,32.67767326847351,22.04041780593377,16.645569358304275,3.1800003051757812,-3.981825338801656,-10.808750534057623,-21.648963199474366,0.03146213135912035,-16.228856866765994,-5.388644201349251,19.22696965258791,8.362767303962118,-40.18883316994851,5.420106332708373,9,9.523998260498047,20.939998626708984,53.98374938964844,32.20500183105469,26.650001525878906,3,-0.047779942535292386,-1.561843723658965,125.76000213623048,-3.3617826916871736,129.70500183105472,1.9367516854290583,127.9000015258789,-0.047779942535292386
955,2022-09-23,123.63999938964844,125.01000213623048,121.25,122.80999755859376,3942600.0,-0.0054697579379425765,1.1064394522234102,207.61450381679035,38.131948025987974,43.590012961454995,9.525559174052574,11.426508342174543,32.875844802886746,22.656646021781285,16.916323080690304,3.760002136230483,-2.9395738263718556,-10.56825065612793,-22.04192527483022,0.9054239625743605,-16.30508796547906,-4.831413346776799,19.081091244902353,16.214372448889804,-27.407384613965434,5.7368373093511424,9,7.8950042724609375,16.23999786376953,51.1724967956543,32.88500213623047,26.69000244140625,4,0.03785189224905605,-1.2425965780695147,124.31999969482422,-1.561843723658965,125.76000213623048,-3.3617826916871736,129.70500183105472,0.03785189224905605
956,2022-09-26,119.69000244140624,125.87999725341795,119.55999755859376,123.33999633789062,3824700.0,-0.03194756525187192,-2.232733389009008,-4.397573306370163,41.098353326291324,43.91906509485159,11.445008432104189,14.79538663042787,36.06283615966761,26.448041067428235,17.61405784624869,6.31999969482419,-3.401984668335672,-13.66774787902834,-26.769924951520878,-0.5655708065357885,-20.218836415274623,-7.1166593427820715,21.742822755071515,0.8790047850047299,-45.98322530413666,6.551088536246274,9,11.000000000000014,15.46499633789064,51.369995117187514,36.83499908447267,34.929992675781264,0,0.11137105488472487,1.1064394522234102,123.63999938964844,-1.2425965780695147,124.31999969482422,-1.561843723658965,125.76000213623048,0.11137105488472487
957,2022-09-27,122.2300033569336,125.16000366210938,120.25,120.58000183105469,3798000.0,0.02122149606247037,-3.2510758743233468,-0.45205596849577173,38.70364492728881,42.857192606877625,8.362537210638664,11.66996778577473,32.88676858069638,23.62671748132084,18.208952473527994,5.470001220703139,-4.295543312321541,-10.37624740600586,-24.238142698915794,3.4856478869040757,-17.307195052460827,-3.445299759550892,17.452995628513435,21.831616770949612,-23.995413700706376,6.930947646454965,9,7.489997863769531,11.989997863769531,44.8025016784668,34.29499816894531,26.389991760253906,1,0.11731983615683772,-2.232733389009008,119.69000244140624,1.1064394522234102,123.63999938964844,-1.2425965780695147,124.31999969482422,0.11731983615683772
958,2022-09-28,122.1500015258789,126.29000091552734,121.81999969482422,123.58000183105469,4245900.0,-0.0006545187667308383,-3.277505010202927,-0.866666050150507,30.78545534910623,41.28351177878267,6.412662219658074,11.241007081014345,32.19608980133404,23.630127320097642,18.58060435154318,4.470001220703125,-5.27383858059693,-9.767249679565424,-24.28775532742233,4.753255968291484,-17.027502503493878,-2.50699685563697,15.923157345419867,38.48443797010581,-1.4070726513956018,7.260252823928451,9,7.569999694824219,10.379997253417969,43.027503967285156,34.375,25.349998474121094,2,0.16250510213801062,-3.2510758743233468,122.2300033569336,-2.232733389009008,119.69000244140624,1.1064394522234102,123.63999938964844,0.16250510213801062
959,2022-09-29,118.06999969482422,120.58000183105469,115.02999877929688,119.9000015258789,4755200.0,-0.033401570037559836,2.4796230747153927,1.2797212870732475,27.09988431781072,38.639092032311424,8.609111600989664,14.970162376765074,35.45017075981889,27.730704409172603,19.412881520992038,7.120002746582031,-5.114327719223752,-13.137251281738287,-28.919013463724667,2.6445109002480933,-21.028132372731477,-5.246370190745097,18.522106271458142,26.998226809795707,-5.414735635713345,7.890881090993194,9,7.44000244140625,12.194999694824219,45.92750549316406,38.45500183105469,40.340003967285156,3,0.22054714138081644,-3.277505010202927,122.1500015258789,-3.2510758743233468,122.2300033569336,-2.232733389009008,119.69000244140624,0.22054714138081644
960,2022-09-30,118.25,122.58000183105469,118.08000183105469,118.44000244140624,3856000.0,0.0015245219415687128,-15.98117118673346,0.10382636682758477,28.396626338019246,37.01391081778979,6.00522726208402,13.87103126891651,34.3648366599231,27.550180784698796,20.02172478717768,4.510002136230469,-6.294194768042956,-11.922251129150396,-28.27088588596999,4.426383627669196,-20.096568507560193,-3.7479337507406,16.1858952475838,28.596808257632272,0.9748736150926085,8.174317378409793,9,6.44000244140625,12.014999389648438,45.74750518798828,38.275001525878906,45.78999328613281,4,0.2767019130714852,2.4796230747153927,118.06999969482422,-3.277505010202927,122.1500015258789,-3.2510758743233468,122.2300033569336,0.2767019130714852
961,2022-10-03,120.98999786376952,122.39800262451172,115.41000366210938,119.31999969482422,3812200.0,0.023171229291919726,2.115464548716815,-8.789351108256284,38.49329660551517,36.247316304302686,2.43838857522573,10.273164397197903,30.905795473242407,24.881152852034617,20.991566842058447,6.987998962402344,-7.012972123430913,-8.303252792358407,-24.641187060691536,8.034681475974722,-16.47221992652497,-0.13428565819184257,11.505307736985586,52.93071006883381,22.285162722752766,8.16896713416656,10,2.4199981689453125,9.27500152587892,42.29250335693361,35.53500366210939,43.620002746582045,0,0.24249941718588164,-15.98117118673346,118.25,2.4796230747153927,118.06999969482422,-3.277505010202927,122.1500015258789,0.24249941718588164
962,2022-10-04,125.66999816894531,126.41000366210938,123.5,123.66999816894531,3464300.0,0.03868088592286201,-1.4871865096443522,1.1976061035223273,33.40986695576504,34.937085710225865,-3.2119384800368493,5.529329326293805,25.476352512157234,20.442005016402845,21.083078828939716,5.420005798339858,-8.330830273207823,-3.402752304077154,-19.814846889938025,13.009342281783717,-11.60879959700759,4.803294988853281,5.078776749663973,93.49731831590239,63.909808036360616,8.206047292930434,10,-4.9499969482421875,4.2389984130859375,37.05250549316406,30.99500274658203,37.540008544921875,1,0.23036522137386406,2.115464548716815,120.98999786376952,-15.98117118673346,118.25,2.4796230747153927,118.06999969482422,0.23036522137386406
963,2022-10-05,125.62000274658205,126.73999786376952,121.61000061035156,122.4000015258789,2277600.0,-0.0003978310105173799,-1.1374974966065052,1.6100006103515696,36.48720511106923,34.734031217428196,-3.5580582353330357,5.110460242768269,24.915292360900523,20.627388820929397,21.222435738879415,5.1299972534179545,-8.352110727873495,-2.9887481689452926,-19.23101804182521,13.253521703934624,-11.109883105385236,5.1323867674946655,3.5568945580960047,90.43556614216499,58.992348216972616,8.121134936439955,10,-4.735004425048842,4.2889938354492045,33.14499664306639,32.129997253417955,42.939994812011705,2,0.1830917996157364,-1.4871865096443522,125.66999816894531,2.115464548716815,120.98999786376952,-15.98117118673346,118.25,0.1830917996157364
964,2022-10-06,125.1500015258789,127.63999938964844,122.93000030517578,124.77999877929688,2363400.0,-0.0037414520810932217,-1.3144960381507247,0.11490764171239512,32.74396544855004,34.135366486601754,-3.3055540980075904,4.543005364505831,24.849022788784225,21.10783406040025,22.228870605212283,4.709999084472656,-8.755280027406258,-2.652249526977542,-17.811039957872254,12.50654090391717,-10.23164474242489,4.927145688469807,2.6122059262610264,79.64023929981721,48.298394529370654,7.579395215447355,10,-3.81500244140625,4.758995056152344,30.24649429321289,32.599998474121094,46.04999542236328,3,0.17858568279361542,-1.1374974966065052,125.62000274658205,-1.4871865096443522,125.66999816894531,2.115464548716815,120.98999786376952,0.17858568279361542
965,2022-10-07,119.31999969482422,123.36000061035156,118.45999908447266,121.5,3158400.0,-0.04658411314401101,-1.512820312179052,-5.8918489803493,36.7878018039864,33.65641631745677,2.0642952326875985,9.02755385457192,30.062339959902545,26.940830705303597,23.48843308409733,6.69000244140625,-9.035202234403016,-7.334251403808594,-21.307780783388353,6.639277975771165,-14.321016093598473,-0.34748671401871434,8.319999694824219,31.97054291613901,-0.37948097829729477,6.986764689789882,10,2.0149993896484375,10.588996887207031,33.58250427246094,39.5,59.709999084472656,4,0.32760647056036474,-1.3144960381507247,125.1500015258789,-1.1374974966065052,125.62000274658205,-1.4871865096443522,125.66999816894531,0.32760647056036474
966,2022-10-10,123.41999816894531,125.25,118.47000122070312,119.31999969482422,3824100.0,0.034361368459665975,-1.337932458758486,-1.8807329817279526,40.96073094714219,33.907203652996024,-1.6214770801011156,3.7908929137486638,25.186512533705525,22.771576436557098,24.96218756795298,6.779998779296875,-8.625402371820456,-2.3892524719238253,-14.844728706585215,10.066223762737565,-8.616990589254527,3.8384856454068768,4.220001220703125,54.030489320094645,20.887394996627975,6.227738117330697,10,-2.0849990844726562,6.4889984130859375,28.215003967285156,38.595001220703125,62.05000305175781,0,0.3291200431034216,-1.512820312179052,119.31999969482422,-1.3144960381507247,125.1500015258789,-1.1374974966065052,125.62000274658205,0.3291200431034216
967,2022-10-11,120.72000122070312,124.77999877929688,118.94000244140624,123.29000091552734,2963700.0,-0.02187649480067444,1.1045049206198698,-0.6268294271439072,42.48209812012336,35.20683062755349,0.9407283704002651,5.963367125267013,27.146484312564894,25.45888388410026,25.66988868502006,5.839996337890639,-8.20908618598908,-4.560249328613281,-16.932246527625466,7.811747870398904,-10.746247928119374,1.6257492708928112,5.658998107910151,24.618758835511755,-10.637639416906339,6.185998599506095,10,0.6149978637695312,9.188995361328125,30.06999969482422,41.29499816894531,64.52999877929688,1,0.3635685797369046,-1.337932458758486,123.41999816894531,-1.512820312179052,119.31999969482422,-1.3144960381507247,125.1500015258789,0.3635685797369046
968,2022-10-12,130.72000122070312,141.47000122070312,129.61000061035156,135.55499267578122,17676000.0,0.0828363146030604,-2.3621581638391196,1.881319855724262,57.60456559856941,38.59623965874889,-8.622525587973826,-4.975346826478017,16.52996874736229,15.413681365223226,26.08478556385865,20.75,-7.50435980331838,5.873750305175776,-4.921196039958971,16.668696650310523,0.4762771326084021,11.271223477743149,-15.69000244140625,53.281186432079664,14.01886679816107,5.397473172567376,10,-2.279998779296875,-0.811004638671875,19.925003051757812,32.910003662109375,53.17999267578128,2,0.2485465513292726,1.1045049206198698,120.72000122070312,-1.337932458758486,123.41999816894531,-1.512820312179052,119.31999969482422,0.2485465513292726
969,2022-10-13,134.72000122070312,136.1199951171875,126.19000244140624,126.36000061035156,5068100.0,0.030599754916208477,-1.282757737699566,-1.7290621272083568,62.202646828893826,42.35246415773496,-11.188989635584761,-9.555022732041067,11.119352246603455,11.505125594665543,26.575073066647636,9.929992675781264,-6.689031335088259,9.930750274658209,-0.6288041332193757,20.490304682535793,4.650973070719402,15.210527478597001,-19.16120239257812,70.66493101549189,27.31042417831587,5.279777203938796,10,-6.279998779296875,-4.811004638671875,15.805000305175781,28.790000915527344,46.8699951171875,3,0.25118761899692044,-2.3621581638391196,130.72000122070312,1.1045049206198698,120.72000122070312,-1.337932458758486,123.41999816894531,0.25118761899692044
970,2022-10-14,134.0,136.16000366210938,131.31500244140622,135.67999267578122,4579800.0,-0.0053444270648691505,2.6704351042678347,-0.20095604702480674,66.96703602080291,45.51621298165582,-8.940042567666609,-9.62295348032174,10.143377432942088,12.291437716930233,26.908292865946382,4.845001220703153,-5.412234474910065,9.397749328613287,-0.2928470017654661,19.08834565899204,4.55245116342391,14.243047493802663,-17.922977124023433,67.52173382302989,18.017985948394042,4.845298165189375,10,-4.034999847412109,-4.09100341796875,16.525001525878906,29.51000213623047,42.75,4,0.27761191752419534,-1.282757737699566,134.72000122070312,-2.3621581638391196,130.72000122070312,1.1045049206198698,120.72000122070312,0.27761191752419534
971,2022-10-17,139.25,140.32000732421878,133.0,135.52000427246094,4638400.0,0.03917910447761197,1.494035565652954,-2.220245231607667,68.9616729998465,49.46641365322042,-12.658662812141444,-14.734486632009492,3.4600657281873737,7.227727621658801,26.3486100063691,7.320007324218778,-3.2654583934301797,14.08024940490722,2.442727075823484,25.717771733990958,8.261488240365367,19.89901056944909,-22.665117557128895,90.14646541950498,35.60806570033064,5.818761164541866,10,-9.28499984741211,-9.34100341796875,10.5625,24.26000213623047,40.339996337890625,0,0.28567324078489675,2.6704351042678347,134.0,-1.282757737699566,134.72000122070312,-2.3621581638391196,130.72000122070312,0.28567324078489675
972,2022-10-18,134.08999633789062,141.0,132.38999938964844,140.74000549316406,5096200.0,-0.03705568159504036,1.4016744237517904,-1.7828463196822242,61.94955467455425,52.29556360471876,-6.904790237282953,-9.72787975765678,7.222973905273079,12.565227384350294,25.787588020540774,8.610000610351562,-1.2306028431555802,8.700996017456049,-3.4501791027318234,20.85217113764392,2.625408457362113,14.776583577549985,-17.007411519462877,51.70153486653556,-4.666508210025633,6.075587560093933,10,-4.124996185302734,-5.6649932861328125,14.997001647949219,29.420005798339844,42.720001220703125,1,0.3831755260350749,1.494035565652954,139.25,2.6704351042678347,134.0,-1.282757737699566,134.72000122070312,0.3831755260350749
973,2022-10-19,123.5199966430664,133.28999328613278,122.91999816894531,132.5,6024500.0,-0.07882765294578054,-1.0373270739324225,1.3503745855466196,54.827278337356844,54.749265036808396,3.7280401749367655,0.7016751655291529,16.624656280064016,23.174023785201257,25.35187695319617,11.169998168945312,-0.271453706010206,-1.7570034027099553,-13.93504378586394,10.421036980444029,-7.846023594286947,4.332016788867037,-5.949663496593146,3.318575295111533,-54.41966692552605,6.089020191576995,10,6.445003509521484,4.905006408691406,25.037002563476562,39.99000549316406,52.87999725341797,2,0.49975716511160306,1.4016744237517904,134.08999633789062,1.494035565652954,139.25,2.6704351042678347,134.0,0.49975716511160306
974,2022-10-20,118.37999725341795,124.69000244140624,118.30999755859376,122.94000244140624,5497700.0,-0.04161269049011895,-1.7148930506023365,0.5077954881238919,50.10584372399951,56.22904747236541,8.724162348680878,5.66425680730562,20.411618084994203,28.133954513405044,24.814539172744915,6.380004882812472,0.46920910180935493,-6.600002670288106,-19.16005452545336,5.96004918487715,-12.880028597870748,-0.31997674270547805,-0.33167074546010156,0.3085045715836954,-58.591296905358895,6.28002592758263,10,11.510002136230483,9.870002746582045,27.784503936767592,45.130004882812514,57.000007629394545,3,0.5534718547324067,-1.0373270739324225,123.5199966430664,1.4016744237517904,134.08999633789062,1.494035565652954,139.25,0.5534718547324067
975,2022-10-21,128.32000732421878,130.30000305175778,122.02999877929688,123.7699966430664,8129300.0,0.08396697331832237,-1.0597752608291091,-0.9978082246787271,55.34179316437025,57.826943274279635,0.21798353181480934,-4.11830958413951,9.285483013340723,18.107051847950657,23.856786353396423,11.92000579833983,1.2684551294894248,3.106007003784214,-9.523121496063538,15.73513550363198,-3.2085572461396623,9.42057125370809,-10.010009765625014,44.11638910782168,-14.896584438870136,6.3145642499238805,10,1.569992065429659,-0.07000732421877842,17.699493408203097,35.18999481201169,44.8299865722656,4,0.4151339305886854,-1.7148930506023365,118.37999725341795,-1.0373270739324225,123.5199966430664,1.4016744237517904,134.08999633789062,0.4151339305886854
976,2022-10-24,133.02000427246094,133.96000671386722,126.72000122070312,127.48999786376952,4102700.0,0.036627156171889386,-1.0480921656798174,1.2153831707689193,55.35480517309152,59.25724405794277,-3.32690483327238,-8.188269128546523,3.4498301590728033,13.377427130967533,22.550733578918475,7.240005493164091,2.420891337649522,7.1395038604736385,-5.6678575864498555,19.94686530739712,0.7358231370118915,13.543184583935385,-14.710006713867173,64.83034434153858,9.758907622812714,6.4036807234617426,10,-3.1300048828125,-4.7700042724609375,12.999496459960938,30.48999786376953,42.88999938964844,0,0.328747514080425,-1.0597752608291091,128.32000732421878,-1.7148930506023365,118.37999725341795,-1.0373270739324225,123.5199966430664,0.328747514080425
977,2022-10-25,136.57000732421878,138.35000610351562,133.00100708007812,134.0,4345300.0,0.026687738217828327,-1.3419470350872504,0.46473857972018623,57.5904635229223,59.25567716064865,-4.908303951940894,-11.182188055589918,-1.3985247726527632,9.869552856448252,21.255247158772573,5.3489990234375,3.9567917288440526,9.972506713867219,-3.55946752993799,23.504480957672428,3.2065195919646214,16.73849383576983,-17.796809692382823,91.11777434971255,38.84583671799237,6.765987121902608,10,-6.915008544921903,-8.320007324218778,6.501991271972628,23.99249267578122,44.909988403320256,1,0.3150031976753278,-1.0480921656798174,133.02000427246094,-1.0597752608291091,128.32000732421878,-1.7148930506023365,118.37999725341795,0.3150031976753278
978,2022-10-26,142.0,147.67999267578125,137.02000427246094,137.25,5733700.0,0.03975977436166023,-3.092132778041366,1.8482437599448818,60.9287829854515,59.11413673359951,-9.577094104565077,-15.862076675375619,-7.806203333979909,4.5620722412226655,20.407692429120388,11.109985351562472,5.309954974920885,14.409999465942377,-0.5815677799034518,29.401566711788206,6.914215843019463,21.90578308886529,-22.772866296386695,80.66055968644923,30.534815689469426,7.495783622922914,10,-9.0050048828125,-10.645004272460938,1.0719985961914062,18.5625,40.3500061035156,2,0.24514082787742075,-1.3419470350872504,136.57000732421878,-1.0480921656798174,133.02000427246094,-1.0597752608291091,128.32000732421878,0.24514082787742075
979,2022-10-27,144.11000061035156,146.25,140.8000030517578,143.3800048828125,3672400.0,0.01485915922782799,1.1756498697976152,0.15368331106085525,66.89382580586191,59.10600226527272,-11.41551177392779,-16.7816008882194,-10.568439292876775,2.542590537362514,18.90706609900212,5.4499969482421875,6.9893630371425814,15.218000030517572,-0.7815037411928927,31.217503802228038,7.21824814466234,23.217751916372805,-23.744752547851533,86.08189896716118,32.26919895589492,7.999751885855235,10,-11.115005493164062,-12.7550048828125,-1.0380020141601562,16.452499389648438,31.819992065429688,3,0.22406490284764735,-3.092132778041366,142.0,-1.3419470350872504,136.57000732421878,-1.0480921656798174,133.02000427246094,0.22406490284764735
980,2022-10-28,150.97000122070312,151.19000244140625,142.83999633789062,142.83999633789062,4567900.0,0.04760252988201574,-1.054120808996862,11.137058171860955,68.09405049570516,59.00959976481258,-17.450249244043988,-22.202973237410276,-17.756505756505703,-4.271346147495024,17.833296379152692,8.350006103515625,7.503154149313701,20.442000579833973,2.4561547622118383,38.42784639745611,11.449077671022906,29.43492348864504,-29.512163373671854,99.10093498272084,43.443835567481685,8.992922908811071,10,-16.220001220703125,-17.860000610351562,-11.41800308227539,9.200000762939453,22.569992065429688,4,0.16168777548345092,1.1756498697976152,144.11000061035156,-3.092132778041366,142.0,-1.3419470350872504,136.57000732421878,0.16168777548345092
981,2022-10-31,150.3300018310547,154.33999633789062,148.57000732421875,149.42999267578125,3675200.0,-0.0042392487545444,-3.404605627158524,0.11070216663413462,69.987847767277,59.90274344178178,-16.844662828502692,-20.292604321933766,-17.333045380652266,-3.6394719909187927,16.559894590339848,5.769989013671875,7.46863862225797,18.33500099182129,-1.102805625575371,37.77280760921795,8.616097683122973,28.05390430051962,-27.088234108360922,81.20813287645373,20.73159013606844,9.71890330869833,10,-14.0050048828125,-15.645004272460938,-14.622501373291016,9.014999389648438,28.669998168945312,0,0.1517993200790051,-1.054120808996862,150.97000122070312,1.1756498697976152,144.11000061035156,-3.092132778041366,142.0,0.1517993200790051
982,2022-11-01,154.6199951171875,158.8800048828125,152.41000366210938,154.77000427246094,4344300.0,0.028537173111685465,-1.8315152972130124,-0.1666751436854687,67.48097841068865,61.30871011659642,-20.02171885010597,-23.50778872176096,-21.67716833816337,-7.681362824721759,16.043758223986213,8.550003051757812,7.433981579956026,21.177494430541998,-0.463909065563314,42.81889792664731,10.356792682489328,31.998196178594654,-28.890369105277983,80.5123071972481,18.33554145659666,10.82070174805266,11,-16.024993896484375,-17.664993286132812,-21.697494506835938,3.8800048828125,30.080001831054688,1,0.13769246680408975,-3.404605627158524,150.3300018310547,-1.054120808996862,150.97000122070312,1.1756498697976152,144.11000061035156,0.13769246680408975
983,2022-11-02,148.6199951171875,156.17999267578125,148.3000030517578,154.1999969482422,5048400.0,-0.03880481302209693,-1.53376444007232,37.19774183704608,59.87776703802314,62.394479373710155,-11.272254930490107,-16.544587798787887,-15.844366168254737,-1.3551387764865694,15.123388535837293,7.8799896240234375,6.707829703243732,14.027494812011724,-8.297280289350198,36.35226991337365,2.8651072613307633,25.189882362692686,-19.57533121818767,43.25216412311343,-17.113503291712775,11.162387550680958,11,-8.164993286132812,-11.664993286132812,-16.649993896484375,9.8800048828125,28.730010986328125,2,0.22110080534211618,-1.8315152972130124,154.6199951171875,-3.404605627158524,150.3300018310547,-1.054120808996862,150.97000122070312,0.22110080534211618
984,2022-11-03,147.5,150.74600219726562,135.08999633789062,138.75999450683594,9194400.0,-0.0075359652401036925,1.0556717038402397,-1.5663087141876613,59.53928847372635,62.860867741416385,-6.243793795799036,-14.402772477155253,-14.832271267986755,0.2473914663836183,13.780972078195052,15.656005859375,6.663285967210129,11.789999771118175,-10.780804213282238,34.36080375551859,0.5045977789179688,23.075401763318382,-15.471802002618915,52.164771772469024,-6.994323471242183,11.285401992200203,11,-4.6999969482421875,-10.544998168945312,-16.375,11.0,17.6300048828125,3,0.23627122782044463,-1.53376444007232,148.6199951171875,-1.8315152972130124,154.6199951171875,-3.404605627158524,150.3300018310547,0.23627122782044463
985,2022-11-04,158.41000366210938,160.74000549316406,143.64500427246094,149.6199951171875,8108500.0,0.07396612652277534,1.5420053093730857,1.005721169374198,62.53598804055938,63.658776948912816,-13.898211885447836,-23.435654671987038,-25.745612465577494,-10.182471612796263,12.232776267328807,17.095001220703125,8.199506767271004,20.745503234863293,-2.605828440178584,44.09683490990517,9.069837397342354,32.42116907238423,-23.69662497618515,90.9161754409134,34.20300338435749,11.675665837520942,11,-11.539497375488281,-20.334999084472656,-30.522502899169922,-2.1750030517578125,39.12998962402344,4,0.1105990064304414,1.0556717038402397,147.5,-1.53376444007232,148.6199951171875,-1.8315152972130124,154.6199951171875,0.1105990064304414
986,2022-11-07,164.0399932861328,165.49000549316406,155.80999755859375,158.4600067138672,4858500.0,0.03554061924038754,1.2830177815045003,0.6348101419638859,69.47587666117225,64.97937840871836,-16.388727734799602,-27.26432032419089,-31.141114391870815,-15.405999102938125,11.067884599702172,9.680007934570312,10.850398937805267,24.344493103027332,-0.7882653944358253,49.477251600490504,11.778113854295754,36.91087235175891,-28.949996948242188,95.23022443965377,36.318201622396906,12.566379248731586,11,-13.749992370605469,-23.589988708496094,-36.56249237060547,-7.80499267578125,44.910003662109375,0,0.05791270658874792,1.5420053093730857,158.41000366210938,1.0556717038402397,147.5,-1.53376444007232,148.6199951171875,0.05791270658874792
987,2022-11-08,164.61000061035156,167.49000549316406,159.05999755859375,162.4600067138672,3389200.0,0.0034748070443071377,1.1314801597253032,0.38530449287648005,80.71461281873027,67.17780394574935,-14.03936715631204,-25.69500250201648,-31.483229012197057,-15.443148035376169,9.892400440378962,8.430007934570312,12.601129632320124,22.72000045776366,-3.0919104174079735,48.53191133293531,9.814045020177844,35.62595589534948,-25.264002990722645,91.11109855244054,24.12726072065753,12.905955437585824,11,-13.319999694824219,-21.709999084472656,-37.77250289916992,-8.375,42.63999938964844,1,0.08741874331020161,1.2830177815045003,164.0399932861328,1.5420053093730857,158.41000366210938,1.0556717038402397,147.5,0.08741874331020161
988,2022-11-09,163.2100067138672,169.8300018310547,162.35000610351562,162.5,3813800.0,-0.008504913986351892,-13.811953286700609,0.33023661835885937,85.49486873270475,69.24458649317633,-10.408947281843467,-22.910784363810592,-29.824035315245396,-13.623998594578126,10.937677260229147,7.4799957275390625,14.183274667153569,19.695506286621082,-7.222317235974089,46.61332980921625,6.236594525323483,33.15441804791868,-19.36096783447266,80.94417366027722,5.298066581833723,13.458911761297585,11,-10.750007629394531,-19.14000701904297,-37.8955078125,-6.975006103515625,30.079986572265625,2,0.1316707882504431,1.1314801597253032,164.61000061035156,1.2830177815045003,164.0399932861328,1.5420053093730857,158.41000366210938,0.1316707882504431
989,2022-11-10,168.55999755859375,169.27999877929688,161.7100067138672,164.52499389648438,4886100.0,0.03277979673210818,1.7652908224408461,5.683050009670972,84.3579344966082,71.05168471549888,-13.327504742076684,-26.97879647803734,-34.729324442706286,-18.550764328048984,11.860994756111879,7.5699920654296875,15.606842908379093,23.353497314453136,-5.42654055108855,52.13353517999482,8.963478381682307,37.743516247223965,-20.034385347900383,95.14987820938661,14.8745456371108,14.390018932770841,11,-16.099998474121094,-24.48999786376953,-43.16300010681152,-12.324996948242188,21.330001831054688,3,0.052147654676290234,-13.811953286700609,163.2100067138672,1.1314801597253032,164.61000061035156,1.2830177815045003,164.0399932861328,0.052147654676290234
990,2022-11-11,171.1999969482422,172.13499450683594,162.74000549316406,168.30999755859375,3611600.0,0.015662075390875163,2.947478930985956,0.7162321602795362,83.7876223877074,72.58499300665783,-14.29988568640124,-28.131275925244438,-37.100125382284915,-20.84497076733072,12.917610727773566,9.394989013671875,16.500113901045836,24.133496856689447,-6.354687178445943,54.62168089182482,8.889404839121767,39.37758887425713,-18.839594605883775,94.2726019394789,11.54607427104169,15.244092017567688,11,-17.587501525878906,-25.977500915527344,-45.577999114990234,-14.964996337890625,29.960006713867188,4,-0.03545556176186604,1.7652908224408461,168.55999755859375,-13.811953286700609,163.2100067138672,1.1314801597253032,164.61000061035156,-0.03545556176186604
991,2022-11-14,179.02999877929688,184.2400054931641,169.27000427246094,169.27000427246094,6662500.0,0.04573599281909968,-2.067624927497266,3.3771614422462632,84.92926425384532,74.52369143367524,-19.70260221239974,-34.602334652411,-44.5521430934908,-28.39494160567949,14.350366252144584,14.970001220703153,17.09194952203208,29.974498748779297,-3.418565916924848,63.36756341448344,13.277966415927239,46.671031081631355,-22.714678004042952,79.30895523382956,-2.2588066093905326,16.69653233285207,11,-19.36499786376953,-27.75499725341794,-53.40800094604492,-22.794998168945312,31.009994506835938,0,0.10339046323546341,2.947478930985956,171.1999969482422,1.7652908224408461,168.55999755859375,-13.811953286700609,163.2100067138672,0.10339046323546341
992,2022-11-15,185.47000122070312,187.8699951171875,178.35000610351562,180.66000366210938,5159000.0,0.035971638749466184,-1.0190872550986725,0.4928278960838358,85.17560825273839,77.3345626797547,-23.810228781359427,-38.99500664000314,-50.25783468306693,-34.53074880054595,15.854727258088639,9.519989013671875,17.296675063696938,33.84550094604492,-2.476926511571719,70.16792840366158,15.684287217236601,52.00671467485324,-23.56974350186718,90.82570733792924,8.76549475405956,18.161213728808328,11,-23.990005493164062,-32.3800048828125,-59.84800338745117,-29.235000610351562,22.8699951171875,1,0.12659726949372607,-2.067624927497266,179.02999877929688,2.947478930985956,171.1999969482422,1.7652908224408461,168.55999755859375,0.12659726949372607
993,2022-11-16,185.25,188.6499938964844,182.8800048828125,184.44000244140625,4030000.0,-0.001186182235699329,-1.9363866498936297,0.1683987463042623,84.34057935018933,80.09026166602835,-19.94529737742579,-35.74594077484949,-49.44632566879383,-34.022147513079375,16.983797431061966,5.769989013671903,17.54943670618806,30.538999557495117,-6.216366508726168,67.2943656237164,12.16131652438446,48.916682590605774,-18.155794801493755,87.3793781955538,5.587138102358779,18.377683033110646,11,-19.102500915527344,-31.77000427246091,-59.62800216674805,-29.014999389648438,13.830001831054688,2,0.11875843454790824,-1.0190872550986725,185.47000122070312,-2.067624927497266,179.02999877929688,2.947478930985956,171.1999969482422,0.11875843454790824
994,2022-11-17,183.8999938964844,184.44000244140625,178.97999572753906,181.3300018310547,3372400.0,-0.007287482340165186,1.9917769964925776,3.172839273604134,80.27211094284704,82.06094198850477,-14.403656587666006,-30.815593439155265,-47.71398144526586,-32.33784580534194,17.522502720805594,6.2700042724609375,17.934358192140337,25.91299362182619,-8.832570238205676,60.658557481858054,8.540211691810242,43.285775551842136,-12.494630958382515,81.66730171368471,1.979212952441685,17.372781930015936,11,-11.669998168945341,-30.419998168945312,-54.72549438476565,-27.66499328613284,-3.729995727539091,3,0.05106035726642788,-1.9363866498936297,185.25,-1.0190872550986725,185.47000122070312,-2.067624927497266,179.02999877929688,0.05106035726642788
995,2022-11-18,181.58999633789062,188.4499969482422,181.22000122070312,184.0,3549500.0,-0.012561161692555833,-3.590482372431432,-0.9377475107910148,77.88084585869095,82.99482745489573,-9.453978241957145,-25.623867385505434,-45.07284307742509,-29.713490884881963,18.897732537819888,7.2299957275390625,19.504350948612625,20.939496612548822,-12.367824706008264,54.246817931105895,4.285835953270293,37.59315727182735,-6.735707208112245,63.5706845279102,-15.267278228921313,16.653660659278536,11,-7.7350006103515625,-28.110000610351534,-52.415496826171875,-25.354995727539062,-5.089996337890625,4,0.04570738046777478,1.9917769964925776,183.8999938964844,-1.9363866498936297,185.25,-1.0190872550986725,185.47000122070312,0.04570738046777478
996,2022-11-21,176.75,180.7899932861328,175.1699981689453,179.7100067138672,3100100.0,-0.02665343045045654,1.1953192288320722,1.2282166871383167,69.54602597525817,81.7538733611766,-2.929539327626827,-18.276813164216378,-39.88793365457019,-24.584728932076587,20.510731026895108,6.4199981689453125,21.29695649273779,13.913000488281256,-17.4412667694846,45.26726774604711,-1.7641331406016718,29.590134117164183,11.899993896484403,11.721085547726155,-64.14130389622841,15.677133628882933,11,-1.5699996948242188,-23.27000427246091,-46.81300163269043,-20.514999389648438,2.1100006103515625,0,0.138104688328766,-3.590482372431432,181.58999633789062,1.9917769964925776,183.8999938964844,-1.9363866498936297,185.25,0.138104688328766
997,2022-11-22,179.58999633789062,179.8300018310547,170.27000427246094,176.0800018310547,3307100.0,0.016067871784388288,3.7919721288467203,-1.185806265368298,78.9710120020623,81.02900039110521,-3.8232120017863167,-18.68668520958039,-42.05211835523659,-27.229880219084066,21.777382795815388,9.55999755859375,22.184551987513714,14.601997375488281,-15.019651567141665,44.22364631811823,-0.208827095826706,29.41282184680327,8.860000610351562,50.70727598914443,-28.070557423670458,14.810824471314975,11,-4.409996032714844,-26.110000610351534,-49.652997970581055,-23.354995727539062,0.029998779296875,1,0.1695528568916047,1.1953192288320722,176.75,-3.590482372431432,181.58999633789062,1.9917769964925776,183.8999938964844,0.1695528568916047
998,2022-11-23,176.80999755859375,179.36000061035156,174.5800018310547,178.00999450683594,2311800.0,-0.015479697288185434,1.4512756708960801,-0.34188000747725306,76.59227485873642,80.16614932023059,1.216779599126852,-13.876552772934275,-38.87580486120322,-24.358480143630857,22.201328499428787,5.0099945068359375,22.024253616586265,10.081498718261713,-17.898097858693234,38.06109529521666,-3.908299570215746,24.071297006739172,10.912799682617191,35.97357492253098,-44.26337063046203,13.989798288477466,11,-1.1149978637695312,-23.33000183105466,-47.6149959564209,-23.095001220703125,2.1800079345703125,2,0.17832701326093292,3.7919721288467203,179.58999633789062,1.1953192288320722,176.75,-3.590482372431432,181.58999633789062,0.17832701326093292
999,2022-11-25,176.39999389648438,179.13999938964844,173.41000366210938,175.00999450683594,1221100.0,-0.0023188941110272587,-1.496740456568786,-1.1583357705072288,70.16363611487364,78.6523730676935,3.191454811516536,-11.513745469184983,-37.95195758759013,-23.922719418730765,22.59868559814925,5.7299957275390625,21.178468650634812,8.056995391845703,-18.09391819998089,34.2079089836723,-5.01846140406758,21.132452187758986,10.624691625976567,33.71832834778638,-43.30193260609232,13.075456795913295,11,2.5600051879882812,-22.919998168945284,-47.20499229431152,-23.7449951171875,0.9600067138671875,4,0.1285714780006142,1.4512756708960801,176.80999755859375,3.7919721288467203,179.58999633789062,1.1953192288320722,176.75,0.1285714780006142
1000,2022-11-28,175.3800048828125,184.22000122070312,174.6699981689453,177.08999633789062,3748500.0,-0.0057822508444667076,-5.102228852228852,-1.2302102200998957,64.17501990319057,76.34634591762074,5.438666791109085,-9.034456474121356,-36.479990430801706,-23.087661168956856,22.724965033366338,9.550003051757812,20.230683165066466,5.816506195068371,-19.17313312422067,30.80614551435741,-6.678313464576149,18.31132585471289,10.974493389648444,36.63083676154828,-36.5126934739251,12.494819659644525,11,4.079994201660156,-20.040008544921875,-46.31000518798828,-27.51000213623047,-1.8700103759765625,0,0.02731208320659717,-1.496740456568786,176.39999389648438,1.4512756708960801,176.80999755859375,3.7919721288467203,179.58999633789062,0.02731208320659717
1001,2022-11-29,173.14999389648438,179.0,171.52999877929688,176.14999389648438,2840900.0,-0.012715309181444034,-1.3942349074689933,1.7543947316759767,60.249634737598925,73.57679330482748,7.53977218944388,-5.277765315751935,-33.49737414213635,-21.118580014106726,22.453938616592193,7.470001220703125,19.146127697973782,2.44549560546875,-20.87464609702792,25.76563730796542,-9.21457524577957,14.10556645671707,12.561124615976581,20.645091426965077,-48.15089195656836,11.66007085124833,11,6.310005187988281,-15.464996337890625,-44.079994201660156,-25.569992065429688,7.200012207031222,1,0.019347422590834107,-5.102228852228852,175.3800048828125,-1.496740456568786,176.39999389648438,1.4512756708960801,176.80999755859375,0.019347422590834107
1002,2022-11-30,175.91000366210938,176.75,169.05999755859375,173.52000427246094,3720200.0,0.015939993432948274,2.778878345599124,-0.7966664632161459,64.76057146322977,71.40123687294307,3.6666541468738956,-6.704757102759942,-35.51537941724206,-24.11063114649994,21.696160435012427,7.69000244140625,18.06760074106461,4.141004943847662,-18.001645558336747,26.28365544603207,-6.9303203072445285,15.212330194939852,9.183470280751578,45.18472591557745,-21.162714428867098,11.071325251092201,11,2.8449935913085938,-15.084503173828125,-46.840003967285156,-28.330001831054688,8.039993286132812,2,0.016769921475918936,-1.3942349074689933,173.14999389648438,-5.102228852228852,175.3800048828125,-1.496740456568786,176.39999389648438,0.016769921475918936
1003,2022-12-01,181.47999572753903,185.8999938964844,172.3800048828125,173.41000366210938,4872000.0,0.03166387328448117,-1.6692996765976988,3.376566580051191,64.93986647502607,69.69765415429632,-2.78748564888852,-10.210220038190982,-40.136166083596834,-29.850537195127856,21.72859270637698,13.519989013671903,16.243996359758313,8.067996978759737,-11.578075223725648,27.714069181245122,-1.7550391224829411,17.891033080002416,-12.419998168945284,73.75297428657868,10.592432084593895,9.823036101242687,12,-2.7249984741210653,-19.610000610351534,-52.5274963378906,-33.89999389648435,8.16999816894537,3,-0.010249066862135114,2.778878345599124,175.91000366210938,-1.3942349074689933,173.14999389648438,-5.102228852228852,175.3800048828125,-0.010249066862135114
1004,2022-12-02,182.3500061035156,182.8000030517578,177.0,178.5,2765400.0,0.004793973972110566,1.4421065481085527,0.4770768139919622,63.4434587948468,68.0935000360914,-4.358864810247155,-8.785947768403503,-39.98086821973547,-30.855033605503763,23.28281980096547,5.8000030517578125,13.800013139994235,7.1955070495605185,-8.573075149669393,22.96408924879043,-0.6887840500544371,15.079798149175474,-13.290008544921847,78.91930780898572,18.88068351703984,7.884291099614956,12,-4.870010375976534,-20.480010986328097,-50.175010681152315,-34.77000427246091,4.289993286132841,4,-0.018426106377227858,-1.6692996765976988,181.47999572753903,2.778878345599124,175.91000366210938,-1.3942349074689933,173.14999389648438,-0.018426106377227858
1005,2022-12-05,175.92999267578125,183.68499755859372,173.58999633789062,180.9900054931641,3525400.0,-0.0352070919267744,-1.0728943587943938,-1.3142869598991904,46.130798888082225,65.4918081375163,1.311793565869607,-1.0393710831731937,-32.56708623810806,-24.427455365354888,23.909048658168015,10.095001220703097,11.220140411227959,-0.10050582885742188,-13.757619960357516,13.556608302642672,-6.929062894607455,6.728051236892611,-6.533195190429694,40.795704341869374,-16.111140902209833,6.8285570657500445,12,1.5500030517578125,-14.05999755859375,-43.75499725341797,-28.349990844726562,12.130004882812472,0,0.008128278258987098,1.4421065481085527,182.3500061035156,-1.6692996765976988,181.47999572753903,2.778878345599124,175.91000366210938,0.008128278258987098
1006,2022-12-06,173.5399932861328,175.77999877929688,169.6999969482422,175.02000427246094,3392300.0,-0.013584945655360392,3.0533345540364585,0.2924915488837876,33.43515739508369,60.432268736740895,3.5744612821100077,2.2122601137374716,-29.063261251517417,-22.155322550958658,24.038351531186024,6.2299957275390625,9.046264993738077,-2.9655052185058537,-15.479686994666764,9.548676557655057,-9.222596106586309,3.2915856695746015,12.360000610351591,26.6033058300547,-24.938459979750114,6.257090888080455,12,3.94000244140625,-11.669998168945312,-39.60999298095703,-32.214996337890625,18.460006713867188,1,-0.00017286378043945838,-1.0728943587943938,175.92999267578125,1.4421065481085527,182.3500061035156,-1.6692996765976988,181.47999572753903,-0.00017286378043945838
1007,2022-12-07,179.0,180.38499450683597,171.85000610351562,172.30999755859375,3579300.0,0.03146252693962448,-1.2431024526395225,-4.520238365259707,42.424248028935814,56.6358213112075,-2.210494774903964,-2.228673554526466,-33.40491629153556,-27.646597924205196,24.171935371522274,8.534988403320341,7.161047573309588,1.7750015258789062,-9.447519109343546,12.997522161101358,-3.8362587917323197,7.386261843490132,6.575993957519557,57.4074370598379,9.969320849909906,5.611260317611222,12,-1.5200042724609375,-17.1300048828125,-43.49500274658203,-42.230003356933594,11.69000244140625,2,0.007541933539193302,3.0533345540364585,173.5399932861328,-1.0728943587943938,175.92999267578125,1.4421065481085527,182.3500061035156,0.007541933539193302
1008,2022-12-08,184.6999969482422,185.2100067138672,177.52000427246094,179.1199951171875,3414000.0,0.031843558370068026,1.3302962276234052,0.8340806868049156,50.87719591774041,54.49288351152603,-7.457871783785407,-6.573154904036414,-37.89469002180596,-33.404752997179884,24.280842995291753,7.69000244140625,6.283339907939052,6.400498962402338,-3.164824690992674,15.96582261579735,1.617837135704832,11.183160789099844,0.5584770690918219,96.71173794644965,51.389083018526534,4.782661826697502,12,-7.220001220703125,-22.830001831054688,-46.92499542236328,-47.7449951171875,12.320007324218722,3,-0.004060638940942551,-1.2431024526395225,179.0,3.0533345540364585,173.5399932861328,-1.0728943587943938,175.92999267578125,-0.004060638940942551
1009,2022-12-09,177.35000610351562,185.40899658203125,177.10000610351562,185.0,3497800.0,-0.039794212052890465,-1.0390175953628225,-1.3709661982384034,45.813596951135736,52.45272540574216,0.045874181882965104,1.5485193791390657,-29.26340053668804,-26.15225876097321,24.452961929659047,8.308990478515625,4.417109250169688,-1.3889923095703125,-9.809314625863152,7.031330006722527,-5.599153467716718,2.821168848576093,-7.6500091552734375,48.69825790064157,5.449061763815195,4.210161158146418,12,0.1299896240234375,-15.480010986328125,-38.64500427246094,-40.39500427246094,13.029998779296875,4,0.06935431276945958,1.3302962276234052,184.6999969482422,-1.2431024526395225,179.0,3.0533345540364585,173.5399932861328,0.06935431276945958
1010,2022-12-12,165.1300048828125,175.7729949951172,162.77999877929688,175.52999877929688,5202200.0,-0.06890330307386938,1.3871050034761936,1.359477410990326,39.98621922996002,50.20123479378228,11.911646224305656,14.00868837786237,-15.883483390739286,-14.133736962016883,23.838634667368815,14.57000732421875,2.4704714665437564,-13.305493927001947,-23.181670517375096,-3.429317336628799,-18.243582222188536,-8.367405631815359,20.27899169921875,10.384932306775257,-35.330024894503794,4.938088295186575,12,9.209991455078125,1.0174942016601562,-25.25250244140625,-28.175003051757812,28.849990844726534,0,0.1302609693622967,-1.0390175953628225,177.35000610351562,1.3302962276234052,184.6999969482422,-1.2431024526395225,179.0,0.1302609693622967
1011,2022-12-13,197.5399932861328,208.5200042724609,184.0200042724609,187.3300018310547,26239600.0,0.19626952973398537,-1.9114699402522182,-0.981730523758242,60.24660039485749,49.699682452852024,-18.63439015217378,-17.85912258280422,-46.821365853190855,-46.47304423382042,23.158872245874786,43.38999938964841,2.000697017059508,18.178994750976557,5.113919664198619,31.244069837754495,11.646457207587588,24.711532294365526,-34.75999450683594,75.99473181530534,29.634356713504182,6.532537543388966,12,-11.889991760253906,-15.374992370605469,-55.067237854003906,-59.654991149902344,-0.5999908447265625,1,-0.0479902604522594,1.3871050034761936,165.1300048828125,-1.0390175953628225,177.35000610351562,1.3302962276234052,184.6999969482422,-0.0479902604522594
1012,2022-12-14,208.9499969482422,217.25,192.5410003662109,195.0800018310547,21435200.0,0.05776047408072049,-1.608085516228365,1.3584727448806047,66.70130632148593,49.895397991347565,-27.786887448273774,-28.90167515396334,-56.7472001800557,-57.77994926442872,22.372495224046506,24.70899963378909,2.365118091105046,28.41499862670898,9.939237597333602,46.890759656084356,19.177118112021304,37.65287914139665,-46.16999816894531,84.76224919083879,35.55594613198144,9.237880514687687,12,-18.93499755859375,-20.794998168945312,-63.579994201660156,-68.68999481201172,-12.190002441406222,2,-0.08111987171955204,-1.9114699402522182,197.5399932861328,1.3871050034761936,165.1300048828125,-1.0390175953628225,177.35000610351562,-0.08111987171955204
1013,2022-12-15,207.25,212.44000244140625,202.08999633789062,207.6100006103516,9641000.0,-0.008135903197276861,1.0658686008671008,-0.025955352349438344,65.81889191564369,50.159335004769446,-24.637935613302403,-26.84536144847607,-53.55057590457227,-55.909209627518635,21.49615574918558,10.350006103515625,3.1564225581518315,25.615001678466797,3.6643854995032257,47.56561785743037,14.639693588985011,36.59030976794858,-42.291201171875,81.64127083551604,29.216917494965976,10.975308089481786,12,-17.235000610351562,-17.769996643066406,-60.154998779296875,-65.98999786376953,-14.17999267578125,3,-0.07990348641058509,-1.608085516228365,208.9499969482422,-1.9114699402522182,197.5399932861328,1.3871050034761936,165.1300048828125,-0.07990348641058509
1014,2022-12-16,193.2899932861328,209.8500061035156,190.6199951171875,206.3699951171875,11819400.0,-0.0673582953624472,-1.0879492831599085,36.333276819392715,58.10773379339481,51.49010554980418,-10.01620647299211,-12.80218483731133,-38.210149285494566,-41.81191834685393,20.712235638076024,19.230010986328097,3.258391087170196,11.185494995117182,-11.362654485565571,33.733644475799935,-0.08857974522419454,22.459569735458558,-26.239546411132807,56.01247259608947,1.5246500886775678,11.274074740341373,12,-3.274993896484375,-3.8099899291992188,-45.024993896484375,-50.85999298095703,-0.04998779296872158,4,0.019297486242893402,1.0658686008671008,207.25,-1.608085516228365,208.9499969482422,-1.9114699402522182,197.5399932861328,0.019297486242893402
1015,2022-12-19,189.88999938964844,204.0,187.8600006103516,200.0,6953300.0,-0.01759011855027215,-1.2780524312304538,0.7729357182770636,57.49865791840444,54.16382783017315,-4.948082060575814,-9.22127255269777,-33.25283530281152,-38.29381534834158,19.53424360164635,16.13999938964841,2.892672160768541,7.370500946044928,-15.441754653588845,30.1827565456787,-4.035626853771959,18.776628745861814,-20.83157038964842,17.664748335561228,-39.40599018814224,11.406127799816886,12,0.125,0.10500335693359375,-41.625,-47.459999084472656,-0.5399932861328409,0,0.0025804702445577643,-1.0879492831599085,193.2899932861328,1.0658686008671008,207.25,-1.608085516228365,208.9499969482422,0.0025804702445577643
1016,2022-12-20,201.16000366210938,204.22000122070312,187.5399932861328,189.0,9561800.0,0.05935017277732069,-1.2122001368027815,-1.2027698247276888,60.5094476707262,56.17329445703874,-13.285255130912702,-19.57225526737949,-42.93462791549061,-49.475098986685,19.050980619161326,16.680007934570312,2.876560758054808,17.42000503540038,-6.668796402527363,41.50880647332812,5.375604316436522,29.464405754364236,-30.173911822109346,45.843175018938666,-12.205157033356862,12.044400718963868,12,-11.145004272460938,-11.145004272460938,-51.74250793457031,-57.57750701904297,-20.290008544921875,1,-0.03569301950615733,-1.2780524312304538,189.88999938964844,-1.0879492831599085,193.2899932861328,1.0658686008671008,207.25,-0.03569301950615733
1017,2022-12-21,210.0399932861328,210.22000122070312,199.75,201.8500061035156,7584000.0,0.04414391261863004,1.4491222183951329,0.6735184799439865,61.56837208106443,57.3612029196303,-19.332169286632222,-27.462034103949122,-50.003431851949586,-58.172635287788864,19.24614546919378,10.470001220703125,4.560624983965596,24.777494812011724,-1.9152649762144165,51.470254600237865,11.431114917898668,38.12387470612478,-37.203345119732774,90.36141255889798,32.88273053296369,13.346379894113067,12,-20.024993896484375,-20.024993896484375,-54.56999206542969,-60.404991149902344,-33.97999572753906,2,-0.0623690309629783,-1.2122001368027815,201.16000366210938,-1.2780524312304538,189.88999938964844,-1.0879492831599085,193.2899932861328,-0.0623690309629783
1018,2022-12-22,208.33999633789062,212.47000122070312,201.6100006103516,209.82000732421875,5374600.0,-0.008093682168073157,2.2035405798340806,-0.18070980495175432,60.45706627990274,58.988255067271076,-15.562783635137322,-24.536787884294256,-46.79703981483905,-56.287041158400484,19.498866566800736,10.860000610351534,7.154406847403379,21.500997924804693,-6.767676812087302,49.76967266169669,7.36666055635871,35.63533529325068,-33.726814098146576,83.43359980609776,27.48280801907864,14.134337368445992,12,-18.324996948242188,-18.324996948242188,-51.05500030517578,-56.88999938964844,-34.03999328613281,3,-0.05558223113469751,1.4491222183951329,210.0399932861328,-1.2122001368027815,201.16000366210938,-1.2780524312304538,189.88999938964844,-0.05558223113469751
1019,2022-12-23,199.0800018310547,208.9900054931641,197.55999755859372,206.69000244140625,6166000.0,-0.044446552124431604,-1.1464785180791415,5.141854135307339,59.106291638011164,61.11270755705454,-3.2365965078909085,-14.219590190883338,-36.23614524526437,-47.30344817337871,19.76987998672522,11.43000793457037,8.981514290437019,11.107003021240246,-17.218029892537942,39.43203593501843,-3.055513435648834,25.269519478129325,-22.76134688090039,46.28963045342399,-11.099895382521844,14.162516456889094,12,1.5550003051757812,-9.06500244140625,-39.26625442504883,-47.24000549316406,-22.729995727539062,4,-0.03018884092605245,2.2035405798340806,208.33999633789062,1.4491222183951329,210.0399932861328,-1.2122001368027815,201.16000366210938,-0.03018884092605245
1020,2022-12-27,180.1699981689453,201.42999267578125,179.8300018310547,199.8999938964844,6736000.0,-0.09498695744516306,-1.1166098106368996,2.5926404921310007,52.308015757892285,60.230642597391736,20.150196496227693,5.341530372412137,-16.19494433138371,-28.90540003372925,19.106246697252374,21.599990844726562,9.604442400712173,-8.042500305175793,-35.997790536518124,19.91278992616654,-22.020145420846973,5.9351448104953874,-2.2140894167971794,1.0416554664472593,-57.7535803082149,13.977645115671168,12,18.37000274658203,9.845001220703125,-17.31500244140625,-28.330001831054688,-6.9199981689453125,1,0.0725426400457807,-1.1464785180791415,199.0800018310547,2.2035405798340806,208.33999633789062,1.4491222183951329,210.0399932861328,0.0725426400457807
1021,2022-12-28,176.5,183.75,174.50999450683594,180.0,5525600.0,-0.020369640929362443,-1.4705860753554598,0.1773948686220295,49.11872511194514,58.27702246299832,22.933513157325848,9.776623383567767,-11.582320858952102,-25.656696907988163,18.84216582307761,9.240005493164062,11.093994187956355,-11.87999877929687,-39.49334088596149,15.733343327367749,-25.68666983262918,1.9266722740354396,40.75,5.242373923071759,-51.50894389943567,13.806671053332305,12,16.98999786376953,13.514999389648438,-12.832504272460938,-24.660003662109375,-6.2299957275390625,2,0.07280456715872852,-1.1166098106368996,180.1699981689453,-1.1464785180791415,199.0800018310547,2.2035405798340806,208.33999633789062,0.07280456715872852
1022,2022-12-29,178.86000061035156,182.5,175.39999389648438,178.19000244140625,3746800.0,0.013371108273946497,-1.2719964062587739,-0.19142804827008927,47.89169760841289,56.285111984417114,17.719808707143216,8.062320179546191,-12.786490069827096,-28.366274561050886,18.865653047462978,7.100006103515625,14.229862120139614,-9.667498016357428,-37.03076039779398,17.69576436507913,-23.34912920707572,4.014133174360865,37.53519927978516,11.459445031990793,-38.574993299946186,13.681631190718283,12,14.629997253417969,11.154998779296875,-14.53000259399414,-27.020004272460938,-7.8000030517578125,3,0.011237808900687263,-1.4705860753554598,176.5,-1.1166098106368996,180.1699981689453,-1.1464785180791415,199.0800018310547,0.011237808900687263
1023,2022-12-30,179.6199951171875,179.69000244140625,172.30999755859375,176.22000122070312,3436000.0,0.004249102673836935,3.169484219691549,5.074631624496117,50.86043115602211,55.47985613582016,14.112399222967127,7.542544538777975,-12.017236418824098,-29.28656335114556,18.1875530665238,7.3800048828125,13.235707365650853,-8.814503479003918,-36.29102723937518,18.662020281367347,-22.55276535918955,4.923758401181715,35.93750066528321,19.929105717843072,-29.023748263761135,13.738261880185638,12,12.770004272460938,10.395004272460938,-15.289997100830078,-27.779998779296875,-15.279998779296875,4,-0.019819606142796875,-1.2719964062587739,178.86000061035156,-1.4705860753554598,176.5,-1.1166098106368996,180.1699981689453,-0.019819606142796875
1024,2023-01-03,178.99000549316406,184.38999938964844,178.22999572753906,180.8500061035156,4027900.0,-0.003507346849733639,-2.6449508606718344,-0.5470599851002061,55.75964305176386,55.28663226174897,13.969677516762658,8.335257728255868,-9.668086492411788,-28.872135961999618,17.340387812603026,6.160003662109375,10.329188609670808,-9.276493072509766,-36.95004065920554,18.39705451418601,-23.11326686585764,4.560280720838108,34.837590360351555,22.939591533885835,-29.615734897134384,13.836773793347882,1,13.399993896484375,11.024993896484375,-14.402507781982422,-27.150009155273438,-14.510009765625,1,-0.026202593985536038,3.169484219691549,179.6199951171875,-1.2719964062587739,178.86000061035156,-1.4705860753554598,176.5,-0.026202593985536038
1025,2023-01-04,177.36000061035156,183.6100006103516,175.6300048828125,182.4199981689453,2840900.0,-0.009106681003341,1.1451594378860754,2.7204279022453797,38.7312946013798,52.866837476266035,15.237804809094058,10.62250984513642,-6.622862005477316,-27.430080850264744,16.953061871374604,7.979995727539091,7.3399949382719285,-10.977998352050776,-38.524437400169774,16.568440696068222,-24.751217876110275,2.7952211720087234,34.80689131136717,41.804654687845385,-7.464123523117287,13.773219524059504,1,15.029998779296875,12.654998779296875,-11.140003204345703,-25.520004272460938,-8.080001831054688,2,-0.005694601394678811,-2.6449508606718344,178.99000549316406,3.169484219691549,179.6199951171875,-1.2719964062587739,178.86000061035156,-0.005694601394678811
1026,2023-01-05,173.50999450683594,175.51400756835938,171.60000610351562,174.8000030517578,3050600.0,-0.02170729640429936,1.8800413186023535,0.25494252318975186,28.38496530569701,49.17979227900299,16.486971567113784,15.252138346308868,-1.5247130734284156,-23.782260837037086,17.12823489708633,5.7599945068359375,5.921553484187001,-14.826504516601574,-42.37633933984813,12.723330306644982,-28.601421928224852,-1.0515871049782959,37.062621640357804,14.933458998693638,-28.612741493540057,13.774917411623274,1,18.525009155273438,16.5050048828125,-6.109996795654297,-21.669998168945312,-2.029998779296875,3,-0.0014984410988826413,1.1451594378860754,177.36000061035156,-2.6449508606718344,178.99000549316406,3.169484219691549,179.6199951171875,-0.0014984410988826413
1027,2023-01-06,180.3500061035156,181.7400054931641,171.39999389648438,174.9600067138672,3575000.0,0.039421427083326854,1.5312151564446346,-4.178266423789337,34.56152697190784,46.302510133670225,5.579255682694367,8.97879924256057,-7.125811026189524,-30.876152953676893,16.707541392552486,10.340011596679716,4.909326061252955,-8.053993225097685,-35.51397894045081,19.405992490255443,-21.78398608277425,5.675999632578879,27.884253441057467,68.89921803144063,28.92542230463812,13.729992857676558,1,9.844993591308622,9.664993286132841,-11.777507781982393,-28.51000976562497,-4.730010986328097,4,-0.05589133068988661,1.8800413186023535,173.50999450683594,1.1451594378860754,177.36000061035156,-2.6449508606718344,178.99000549316406,-0.05589133068988661
1028,2023-01-09,183.9499969482422,188.3600006103516,177.27000427246094,181.8000030517578,4344000.0,0.019961135142187336,1.0218769560318754,0.39888574024952156,43.916102877185004,44.61471138246732,-2.06103191195146,5.60722466295033,-9.594563978787932,-34.570837867366635,15.973369996611526,11.089996337890653,2.4876160342217872,-4.416502380371099,-31.899824604032858,23.06681984329066,-18.158163492201965,9.325158731459766,21.337521344483775,73.99763021023101,34.56332272908382,13.741661111830872,1,2.464996337890625,6.06500244140625,-14.159748077392578,-32.11000061035156,-6.6699981689453125,0,-0.07007338735251667,1.5312151564446346,180.3500061035156,1.8800413186023535,173.50999450683594,1.1451594378860754,177.36000061035156,-0.07007338735251667
1029,2023-01-10,189.6499938964844,189.80999755859372,181.5030059814453,182.6999969482422,2457900.0,0.03098666508728476,1.2852783205687197,3.2325658968645006,49.84821303636656,44.34139996896447,-10.325146292648697,0.9232972513663356,-14.141786930786111,-40.174312124801844,15.292924796170704,8.306991577148409,-0.9072845989217342,0.6684951782226847,-26.322932320453845,27.659922676899214,-12.827218571115566,14.164208927560935,12.926522444542229,99.13088739662432,54.59062557765829,13.495713749338261,1,-9.044998168945341,0.3650054931640341,-19.33749771118167,-37.80999755859378,-17.339996337890653,1,-0.13345635841363956,1.0218769560318754,183.9499969482422,1.5312151564446346,180.3500061035156,1.8800413186023535,173.50999450683594,-0.13345635841363956
1030,2023-01-11,186.63999938964844,189.6499938964844,182.6679992675781,188.57000732421875,3152700.0,-0.015871313491730987,2.4141940971716815,-0.27769910532959985,39.745755716606254,43.29995892503792,-7.041338352571387,5.931503191089092,-10.211379282689393,-36.95658079117595,16.212347492713132,6.981994628906307,-4.384359268891558,-3.4169990539550668,-28.01484393266759,21.180845824757455,-15.715921493311328,8.881923385401194,13.442395155814808,82.78111060091948,36.81916040114517,12.298922439356259,1,-6.035003662109375,3.375,-16.965003967285156,-34.80000305175781,-20.039993286132812,2,-0.11873126733056794,1.2852783205687197,189.6499938964844,1.0218769560318754,183.9499969482422,1.5312151564446346,180.3500061035156,-0.11873126733056794
1031,2023-01-12,188.05999755859372,189.2899932861328,179.14999389648438,186.5399932861328,3881600.0,0.007608219961364071,4.0954825501374446,-0.7875637427362782,32.64919301121233,41.60634730312675,-7.430502246399101,3.968330838193623,-10.654854632650512,-38.096204145395774,14.756098188031233,10.139999389648438,-7.219569359734578,-1.5230010986328466,-25.877858627690927,22.831856430425233,-13.7004298631619,10.654427665896208,9.727804934951223,90.49429846881687,48.07699547456343,12.177428764529047,1,-7.455001831054659,1.955001831054716,-18.38500213623044,-36.2200012207031,-27.970001220703097,3,-0.0998617410565773,2.4141940971716815,186.63999938964844,1.2852783205687197,189.6499938964844,1.0218769560318754,183.9499969482422,-0.0998617410565773
1032,2023-01-13,192.0,192.1199951171875,185.0500030517578,185.0800018310547,3230200.0,0.020950773649663024,-1.0257869320852306,4.5526175776741304,37.54193375757647,40.12651425885501,-10.404751711085709,-1.3772441187760478,-13.69071776242734,-41.672113601767535,12.873626863821407,7.0699920654296875,-7.625101640321958,3.264501190185541,-19.371761323744522,25.900763704115604,-8.053630066779476,14.582632447150559,3.676777805780091,99.19195157463608,59.40330937722632,11.318131256965032,1,-10.240005493164062,-1.9850006103515625,-22.32500457763672,-40.160003662109375,-33.83000183105469,4,-0.10687502225240075,4.0954825501374446,188.05999755859372,2.4141940971716815,186.63999938964844,1.2852783205687197,189.6499938964844,-0.10687502225240075
1033,2023-01-17,190.69000244140625,194.6300048828125,187.63999938964844,187.8950042724609,3722100.0,-0.006822903951009152,-3.2299477832102936,0.4039015763744531,42.720804355176384,38.67775440367862,-8.224200200267148,-1.445608279179055,-11.279734257698266,-40.02286121198466,10.96376716362933,6.9900054931640625,-7.179283963377799,2.78250350952149,-18.149584484577616,23.714591503620596,-7.683540487528063,13.248547506571043,-19.290008544921875,74.54780590991801,34.11166014955906,10.466043997049555,1,-7.6750030517578125,-0.6750030517578125,-21.01500701904297,-38.850006103515625,-43.1199951171875,1,-0.07902882758024687,-1.0257869320852306,192.0,4.0954825501374446,188.05999755859372,2.4141940971716815,186.63999938964844,-0.07902882758024687
1034,2023-01-18,197.0200042724609,207.50999450683597,195.0200042724609,200.32200622558597,11058900.0,0.03319524752221703,-2.420976963455805,-1.1813968215839754,68.70145468290835,42.00777219051513,-13.105912378070485,-7.8861670079577095,-16.376388708898332,-45.9358324810016,10.365929032025276,16.819992065429716,-6.470917831179605,8.926004791259743,-12.272775317763802,30.124784900283288,-1.6733852632520154,19.5253948457715,-25.155410156249985,63.01131872844128,16.865326074879803,10.59939005451177,1,-7.565010070800753,-7.005004882812472,-27.345008850097628,-45.180007934570284,-57.76000976562497,2,-0.10019289952844268,-3.2299477832102936,190.69000244140625,-1.0257869320852306,192.0,4.0954825501374446,188.05999755859372,-0.10019289952844268
1035,2023-01-19,190.3800048828125,197.30999755859372,190.32000732421875,196.2100067138672,4273900.0,-0.03370215838827151,-1.3495777544692793,1.765596118299415,64.45231992750008,46.015256037382144,-4.944798976667386,-1.2728342756132065,-8.906486198474397,-38.923079823090234,9.813025197525263,6.989990234374972,-6.414898515144273,2.261505126953125,-18.94714514788504,23.47015540179129,-8.342820010465942,12.865830264372192,-17.089594750976573,39.59806327447361,-11.2377398942468,10.60432513741908,1,-0.9250106811523438,-0.3650054931640625,-20.70500946044922,-38.540008544921875,-52.11000061035156,3,-0.09491546833051956,-2.420976963455805,197.0200042724609,-3.2299477832102936,190.69000244140625,-1.0257869320852306,192.0,-0.09491546833051956
1036,2023-01-20,193.97999572753903,194.5850067138672,188.5200042724609,190.6000061035156,4047200.0,0.01890950074795139,1.6426959120510682,-0.5797579009356801,65.34713914621369,49.435879612305015,-5.962814201515869,-5.732206758059164,-11.799130071013224,-42.04017502049297,9.19735391318187,6.065002441406278,-6.8988630045811306,6.220496368408163,-14.290251550794522,26.73124428761085,-4.03487759119318,16.475870328009506,-19.320802220703115,39.75955508995605,-15.393790630828022,10.255373959601341,1,-1.5899963378905966,0.3450012207031534,-23.736248016357393,-42.13999938964841,-55.169998168945256,4,-0.1411485216366376,-1.3495777544692793,190.3800048828125,-2.420976963455805,197.0200042724609,-3.2299477832102936,190.69000244140625,-0.1411485216366376
1037,2023-01-23,196.94000244140625,198.8600006103516,192.2100067138672,192.6100006103516,2907300.0,0.015259340030220336,-1.592595456857408,1.281069563136811,66.82861465235396,51.981714253990454,-7.065011458867019,-10.249446781054445,-14.02118616494647,-44.5041129047122,8.292679619915996,6.649993896484403,-4.982277744682278,9.835502624511719,-8.388610639195292,28.05961588821873,0.7234459926582133,18.947559256365224,-20.96677689457033,46.80425433881118,-12.275771035467095,9.112056631853507,1,-3.6100082397460938,-2.6150054931640625,-13.032501220703125,-34.974998474121094,-61.279998779296875,0,-0.1871128549136647,1.6426959120510682,193.97999572753903,-1.3495777544692793,190.3800048828125,-2.420976963455805,197.0200042724609,-0.1871128549136647
1038,2023-01-24,196.75999450683597,197.05999755859372,193.21499633789062,195.8300018310547,1851300.0,-0.00091402423245035,4.026149396629251,0.21477881813152952,67.41813919985455,53.93392827215578,-5.449931839794857,-11.574917290163796,-13.044971482412365,-43.80281035207898,7.2044254530076595,3.8450012207030966,-1.6290958673812952,10.234494781494163,-5.746674323186397,26.215663886174724,2.2439102291538973,18.22507933383443,-19.525298201600037,43.391229446023075,-19.423384922881354,7.990584552340275,1,-3.4300003051758097,-4.824996948242216,-7.67499542236331,-30.42999267578128,-58.8999938964844,1,-0.19612724850198104,-1.592595456857408,196.94000244140625,1.6426959120510682,193.97999572753903,-1.3495777544692793,190.3800048828125,-0.19612724850198104
1039,2023-01-25,193.07000732421875,194.9600067138672,189.75,194.3300018310547,2288200.0,-0.018753747131706744,3.134918952958202,-1.3548434731245895,64.8012144928328,56.717868136180954,-1.367617582352409,-8.80996101687802,-8.757712049673131,-39.54925378177319,6.321747262199051,7.009994506835966,0.8073549055750391,6.845007324218756,-8.34881720498197,22.03883185341948,-0.7519049403816211,14.441919588819133,-14.62429909091881,44.00391357088259,-20.58148526802148,7.596912264600369,1,0.25998687744140625,-1.135009765625,-3.3225059509277344,-25.290008544921875,-49.87001037597656,2,-0.23566581174668277,4.026149396629251,196.75999450683597,-1.592595456857408,196.94000244140625,1.6426959120510682,193.97999572753903,-0.23566581174668277
1040,2023-01-26,193.2400054931641,195.0,187.5500030517578,194.42999267578125,2392300.0,0.0008805001424165848,5.394842140420042,0.944438389342999,69.9736964219843,60.865035181822286,-0.5620560329883517,-8.38024112734712,-8.40125620700124,-39.25563300075703,6.79246702450863,7.4499969482421875,2.0291753123599676,6.361505126953148,-8.860047760746852,21.583058014653147,-1.2492713168968521,13.972281570803148,-13.63172580892271,50.30949310048959,-19.70737264531448,7.610776443849996,1,3.039993286132784,-1.305007934570341,-3.4925041198730753,-25.460006713867216,-49.210006713867216,3,-0.27934180010276244,3.134918952958202,193.07000732421875,4.026149396629251,196.75999450683597,-1.592595456857408,196.94000244140625,-0.27934180010276244
1041,2023-01-27,189.3500061035156,193.5200042724609,188.27999877929688,191.91000366210938,3346500.0,-0.02013040405231259,-1.2297837802739962,2.1512816238604624,59.689928338847814,63.32592346863021,3.9450375044269776,-3.666157163256912,-4.2715735784661035,-34.91386071584006,7.162680047399903,5.240005493164034,2.2274295994934903,1.8290054321288665,-12.612844437731695,16.270855301989428,-5.391919502801414,9.049930367059147,-8.625657826370428,15.915149781708585,-52.00236475185408,7.220924934930285,1,8.179992675781278,2.5849914550781534,0.6549949645996378,-21.57000732421872,-48.300003051757784,4,-0.26976498645122715,5.394842140420042,193.2400054931641,3.134918952958202,193.07000732421875,4.026149396629251,196.75999450683597,-0.26976498645122715
1042,2023-01-30,180.8699951171875,187.58999633789062,180.63999938964844,187.22999572753903,3198200.0,-0.04478484664897331,-1.0381246434204785,2.484377607705657,46.99921832886502,63.80130279904006,11.935356620781477,5.24086009061088,4.146911636779748,-25.891240016414713,7.316695163428902,8.710006713867159,3.366981967093693,-6.751505279541021,-20.965762987030757,7.462752427948715,-13.858634133285904,0.3556235742038609,26.639999389648466,1.400704952416179,-63.03174551811556,7.107128853744873,1,13.205001831054688,11.06500244140625,9.145004272460938,-13.089996337890625,-38.78999328613281,0,-0.2325427030135243,-1.2297837802739962,189.3500061035156,5.394842140420042,193.2400054931641,3.134918952958202,193.07000732421875,-0.2325427030135243
1043,2023-01-31,176.05999755859375,180.2100067138672,173.77999877929688,176.5,6212700.0,-0.02659367329267248,-1.572003173828125,0.06918276716673616,36.525879127861565,60.226238848479305,16.150213584741465,10.29848541003102,8.84531468629146,-20.638055495048604,7.47195614105752,7.089996337890625,4.797484064447161,-11.383502960205078,-26.099944981132325,3.3329390607221683,-18.741723970668687,-4.025281949741469,30.91259704589845,10.744574213654674,-47.26227653333147,7.358221010463622,1,10.260002136230469,15.875,13.955001831054688,-8.279998779296875,-38.69999694824219,1,-0.22946719559642748,-1.0381246434204785,180.8699951171875,-1.2297837802739962,189.3500061035156,5.394842140420042,193.2400054931641,-0.22946719559642748
1044,2023-02-01,174.3000030517578,176.3000030517578,167.27999877929688,174.6999969482422,5607500.0,-0.009996561008983273,4.011104988767855,0.9090719933416562,37.454251549769474,57.2264534731759,16.03466890284625,12.320794762968433,10.51448394732165,-18.5424794728728,8.203245421335371,9.020004272460938,5.558087457148304,-12.908997344970714,-28.325427771529434,2.5074330815880046,-20.61721255825006,-5.200782131691369,31.344887719726586,25.32468962237251,-28.327770612024416,7.708215213279356,2,8.769996643066406,13.834999084472656,15.714996337890625,-6.5200042724609375,-36.01000976562503,2,-0.209064841098055,-1.572003173828125,176.05999755859375,-1.0381246434204785,180.8699951171875,-1.2297837802739962,189.3500061035156,-0.209064841098055
1045,2023-02-02,176.35000610351562,176.72999572753906,170.50999450683594,173.39999389648438,4061500.0,0.011761348341164712,2.3531081114428845,-7.375143053330282,38.24534026396698,54.2151424862596,13.170207151597793,10.741993398221553,8.470073763542985,-20.257540600451534,8.75647327123376,6.220001220703125,5.958696649802505,-10.808494567871094,-26.366731577541884,4.749742441799697,-18.58761307270649,-3.0293760630356985,26.99299114843751,34.56556945684192,-13.830696151432967,7.7791185048354015,2,6.719993591308594,11.044990539550781,18.974994659423828,-8.57000732421875,-28.45001220703125,3,-0.18797849735153804,4.011104988767855,174.3000030517578,-1.572003173828125,176.05999755859375,-1.0381246434204785,180.8699951171875,-0.18797849735153804
1046,2023-02-03,173.25,178.74000549316406,172.39999389648438,172.74000549316406,2821400.0,-0.017578712765657367,-9.655323186603239,0.1728787784743343,30.855626370626837,50.21814378828992,14.550573614660237,14.568454919667488,11.695797126152684,-16.80592308539235,8.953584910111312,6.3400115966796875,4.158683991224876,-13.895500946044933,-29.502114254633966,1.7111123625440996,-21.69880760033945,-6.092194291750417,27.929217343593763,29.39439654524746,-12.057031837297842,7.803306654294514,2,8.919998168945312,14.144996643066406,21.02750015258789,-5.470001220703125,-21.970001220703125,4,-0.16865801570391414,2.3531081114428845,176.35000610351562,4.011104988767855,174.3000030517578,-1.572003173828125,176.05999755859375,-0.16865801570391414
1047,2023-02-06,170.27000427246094,174.41000366210938,169.6699981689453,171.97999572753906,2858000.0,-0.017200552539908043,-2.257731634418751,-3.3529605361577355,29.838074234732844,46.04258101438751,14.918413109486607,17.65999971826068,14.677918741754581,-13.344051097898188,9.770012209325316,4.7400054931640625,2.8311549395708937,-16.371496582031256,-33.4808268532006,0.7378336891380854,-24.92616171761594,-7.816831446446571,28.875259957275006,23.124544921351788,-13.556288362164796,8.554665135584674,2,10.8699951171875,17.12499237060547,21.482494354248047,-2.4900054931640625,-20.669998168945312,0,-0.1716097990691664,-9.655323186603239,173.25,2.3531081114428845,176.35000610351562,4.011104988767855,174.3000030517578,-0.1716097990691664
1048,2023-02-07,171.05999755859375,171.8699951171875,167.02999877929688,170.25999450683594,2574100.0,0.004639650357139091,3.0,-0.4678403797762033,21.219498909385493,41.20016817178226,11.286381222776015,16.71161968348588,13.988896347199585,-13.772016007159237,10.36099911159545,4.839996337890625,1.0406070018125604,-14.937003326416004,-33.39147112679453,3.5174644739625194,-24.164237226605252,-5.709769426226757,26.17335074411585,34.41499973287361,1.0208101599829575,9.22723390018926,2,9.955001831054688,16.209999084472656,20.692501068115234,-3.279998779296875,-19.279998779296875,1,-0.16941421805885648,-2.257731634418751,170.27000427246094,-9.655323186603239,173.25,2.3531081114428845,176.35000610351562,-0.16941421805885648
1049,2023-02-08,164.33999633789062,170.38999938964844,164.14999389648438,169.3300018310547,2960500.0,-0.039284469289211255,-1.3240199017415444,-6.237483072345458,21.18192478273619,35.7788602118658,15.089248485471842,22.596786231532178,20.74708092493873,-6.668863905992367,10.958695588085066,6.910003662109375,-1.4670120784782341,-20.39150466918946,-41.122091035682445,0.3390816973035271,-30.756797852435938,-10.02621148594298,30.477084002945958,1.302277521489357,-30.013897111111408,10.365293183246491,2,14.495002746582031,21.48999786376953,26.862503051757812,3.44000244140625,-14.319992065429688,2,-0.1641718165313022,3.0,171.05999755859375,-2.257731634418751,170.27000427246094,-9.655323186603239,173.25,-0.1641718165313022
1050,2023-02-09,164.47999572753906,170.10000610351562,163.19000244140625,167.02999877929688,2853800.0,0.0008518887231845351,-1.69396399156452,0.5110220931121474,14.64525510924382,30.77389651968758,11.667588170271102,21.8307675608325,20.68056128091689,-6.45102681970539,11.617239045688304,6.910003662109375,-4.231141041620731,-19.143505096435547,-41.730294736279745,3.4432845434086516,-30.436899916357646,-7.850110276513448,27.27037596886231,8.295775131613164,-21.04553895330981,11.293394819922096,2,10.910003662109375,20.87000274658203,26.722503662109375,3.3000030517578125,-9.959991455078125,3,-0.15922910458235895,-1.3240199017415444,164.33999633789062,3.0,171.05999755859375,-2.257731634418751,170.27000427246094,-0.15922910458235895
1051,2023-02-10,169.27999877929688,169.50999450683594,162.64999389648438,164.0,2945200.0,0.02918289868944912,1.390248181702182,-2.0705852785772842,18.250682722257835,27.579614785620112,4.158581126112409,16.39210722864948,16.083220341024344,-10.704531978592456,12.650205866253422,6.8600006103515625,-6.713920058064815,-13.40450210571288,-36.76300644921673,9.954002237790974,-25.083754277464806,-1.7252499339609528,19.043128606505093,56.37754572442858,28.037088077195982,11.67925217175193,2,2.1500015258789062,15.799995422363281,21.922500610351562,-1.5,-17.17999267578125,4,-0.12629965168352364,-1.69396399156452,164.47999572753906,-1.3240199017415444,164.33999633789062,3.0,171.05999755859375,-0.12629965168352364
1052,2023-02-13,171.47999572753906,171.77000427246094,166.00999450683594,168.72999572753906,2702300.0,0.012996201347511116,2.4594475705199876,0.5208334537467849,22.268532002289845,25.995465105001035,0.5437157383222484,13.255602101632832,14.026651138066796,-12.368510712806255,13.388151264947275,5.760009765625,-9.637833678391985,-10.178504943847656,-33.61667703815553,13.259667150460217,-21.89759099100158,1.5405811033062662,13.24889296975843,95.77007225581802,66.46934329566437,11.719086047153935,2,-0.7849960327148438,13.599998474121094,19.545005798339844,-1.839996337890625,-23.300003051757812,0,-0.11779797907353307,1.390248181702182,169.27999877929688,-1.69396399156452,164.47999572753906,-1.3240199017415444,164.33999633789062,-0.11779797907353307
1053,2023-02-14,175.6199951171875,176.0399932861328,169.2899932861328,170.88999938964844,2906400.0,0.02414275421505363,1.4237018368101688,1.7199984463778408,31.04495690875426,25.283321255999343,-4.0959998393533965,8.35718506656923,9.90157885299584,-15.87998583432875,13.75492785617533,6.75,-11.722047478887902,-5.285005187988276,-28.468224377284287,17.898214001307736,-16.876614782636267,6.306604406659716,6.017848307996161,96.86334437572862,66.5546987845437,11.591609594648,2,-4.924995422363281,9.459999084472656,14.485004425048828,-3.6349945068359375,-26.199996948242188,1,-0.14816074329297924,2.4594475705199876,171.47999572753906,1.390248181702182,169.27999877929688,-1.69396399156452,164.47999572753906,-0.14816074329297924
1054,2023-02-15,177.27999877929688,177.3699951171875,172.4499969482422,173.1699981689453,1962200.0,0.009452247513169976,1.2937090297315659,0.8689226898075714,33.20706515264726,24.723512910297153,-5.910376496243458,5.420389528095825,8.24805212175491,-16.87243875234867,13.105496572250608,4.9199981689453125,-12.514987578892232,-2.6380012512207145,-24.580062466365234,19.304059963923805,-13.609031858792974,8.333029356351545,1.6995457118688932,99.38861188568349,68.65180627820426,10.971030607572255,2,-6.584999084472656,7.799995422363281,10.93499755859375,-2.1544952392578125,-26.399993896484375,2,-0.1438402536980271,1.4237018368101688,175.6199951171875,2.4594475705199876,171.47999572753906,1.390248181702182,169.27999877929688,-0.1438402536980271
1055,2023-02-16,172.30999755859375,176.1999969482422,171.58999633789062,173.07000732421875,2466600.0,-0.02803475437119385,-3.1908863920099875,-0.18491719045267735,32.469129213042194,24.90279100389886,-1.7586587376088403,9.451819335471043,13.373879851539016,-11.24615232919362,12.920572080566997,5.69000244140625,-12.468559262308645,-6.704502105712891,-28.318379894626446,14.909375683200665,-17.51144100016967,4.102436788743887,5.05999755859375,65.62501943629559,31.64962562048313,10.806938894456772,2,-2.3000030517578125,12.769996643066406,13.0,3.8600006103515625,-23.959991455078125,3,-0.129359837513509,1.2937090297315659,177.27999877929688,1.4237018368101688,175.6199951171875,2.4594475705199876,171.47999572753906,-0.129359837513509
1056,2023-02-17,166.60000610351562,166.72000122070312,160.66000366210938,163.0,5057000.0,-0.03313789992444549,2.156251738470464,-4.736789270799871,34.431602449663956,25.413183027780093,3.250673378846784,13.708224982791364,19.253608632918258,-4.843346067696331,13.27562078222561,11.649993896484375,-12.534695724405879,-11.045494079589844,-32.130180582825034,10.039192423645346,-21.587837331207425,-0.503150827972263,10.769989013671875,35.54760908989632,-2.4429976407740597,10.542343251617595,2,2.4149932861328125,17.48499298095703,18.709991455078125,9.569992065429688,-19.680007934570312,4,-0.0725090119357431,-3.1908863920099875,172.30999755859375,1.2937090297315659,177.27999877929688,1.4237018368101688,175.6199951171875,-0.0725090119357431
1057,2023-02-21,160.08999633789062,166.86000061035156,159.49000549316406,165.25,3295700.0,-0.03907568743773071,-1.317613865376864,-1.4333319204848896,33.20008244176587,26.744358975822358,9.12430805545381,18.251751280042157,25.68518919292336,2.2881001355229387,13.362360941298416,7.3699951171875,-13.00904207669771,-15.713003540039068,-36.128172172240994,4.702165092162858,-25.92058785614003,-5.505419223938105,16.110000610351562,3.35565544132318,-36.50828817513858,10.207584316100961,2,8.340003967285156,23.410003662109375,25.220001220703125,16.080001831054688,-11.289993286132812,1,-0.049909366088753515,2.156251738470464,166.60000610351562,-3.1908863920099875,172.30999755859375,1.2937090297315659,177.27999877929688,-0.049909366088753515
1058,2023-02-22,158.1699981689453,161.49000549316406,157.0,160.35000610351562,3082500.0,-0.011993242631431533,1.0134523471471923,0.42248185802239135,33.08869358663753,28.067333287366953,10.08401635273978,18.058308627434172,27.319074517573767,4.82595639296224,13.529388102702466,4.4900054931640625,-12.92876682678127,-15.703501892089832,-35.045131434068765,3.6381276498890998,-25.3743166630793,-6.032687121100366,15.022200317382811,5.743733183117498,-34.47388552281427,9.670814770989464,2,9.014999389648438,24.084999084472656,27.717498779296875,18.0,-10.729995727539062,2,-0.06315992671690807,-1.317613865376864,160.08999633789062,2.156251738470464,166.60000610351562,-3.1908863920099875,172.30999755859375,-0.06315992671690807
1059,2023-02-23,147.57000732421875,157.5,143.718994140625,153.72999572753906,9378900.0,-0.06701644412617647,1.0118261210478892,2.8256724691850574,24.413225660816366,29.152663348652787,20.17682837906696,26.429848641343426,37.740829096156915,16.05358550990161,14.417549833226992,14.451004028320312,-12.831488398923966,-24.028492736816418,-44.53175998562449,-3.5252254880083456,-34.280126361220454,-13.776859112412382,22.383751464843755,11.856201627773146,-27.875248721015204,10.251633624404038,2,12.9744873046875,28.04448699951172,38.94499206542969,28.599990844726562,6.0099945068359375,3,0.012536360729874074,1.0134523471471923,158.1699981689453,-1.317613865376864,160.08999633789062,2.156251738470464,166.60000610351562,0.012536360729874074
1060,2023-02-24,139.25999450683594,144.27000427246094,138.21000671386722,140.52999877929688,5998700.0,-0.0563123426505312,-2.596459215322314,0.20616991288106792,22.343362749234146,29.60740557387238,27.416281633579757,32.136097972369214,46.16631516190296,24.946412096420374,15.702124541072044,9.360000610351534,-12.725325491130889,-29.639505004882807,-52.25089455326872,-7.0281154564968915,-40.94519977907575,-18.333810230689863,25.446811352539072,3.6648796392852496,-35.83025138583207,11.305694774192956,2,18.530006408691406,29.275009155273466,50.47500228881836,36.910003662109375,20.220001220703125,4,0.08344112332566667,1.0118261210478892,147.57000732421875,1.0134523471471923,158.1699981689453,-1.317613865376864,160.08999633789062,0.08344112332566667
1061,2023-02-27,138.27000427246094,140.91000366210938,136.72000122070312,139.52000427246094,4966000.0,-0.007108934894625496,1.0794063079777365,0.9842486573512274,23.091149849747353,29.698807556923214,26.311891597474386,30.675858569494665,46.217825030890936,26.475626242118125,17.086740954999534,4.19000244140625,-12.197547217383772,-28.075495147705084,-52.43266368773203,-3.7183266076781365,-40.25407941771857,-15.896910877691596,21.137441757812525,5.142677780843486,-34.918616546290636,12.178584270013475,2,18.774993896484375,29.519996643066406,51.46499252319336,37.899993896484375,18.25,0,0.0729008571605454,-2.596459215322314,139.25999450683594,1.0118261210478892,147.57000732421875,1.0134523471471923,158.1699981689453,0.0729008571605454
1062,2023-02-28,138.80999755859378,140.9600067138672,137.3699951171875,138.27000427246094,3995000.0,0.0039053537965383356,-2.068370773695021,-0.4319946289062727,22.766420660212702,28.77897019597415,23.077111911363033,28.27283563009084,44.358441918603404,26.40874494867819,19.220235860891016,3.5900115966796875,-11.488022281087297,-25.43250198364254,-51.69767243465674,0.8326684673716613,-38.565087209149624,-12.299916758135453,16.059959509765605,8.437609920860176,-31.00205729560755,13.132585225507098,2,18.235000610351534,28.980003356933565,54.547500610351534,41.63750457763669,15.800003051757784,1,0.05842519092998466,1.0794063079777365,138.27000427246094,-2.596459215322314,139.25999450683594,1.0118261210478892,147.57000732421875,0.05842519092998466
1063,2023-03-01,135.66000366210938,140.27999877929688,133.66000366210938,138.38999938964844,4588100.0,-0.02269284599010779,1.0337943788542538,-5.055610500437723,24.227173925563235,27.781204504075927,22.3086768255574,29.76715416745168,46.18004419206923,30.019135187754046,20.917909231773706,6.6199951171875,-11.398327764894702,-26.562496185302734,-55.115416343559446,1.9904239729539768,-40.83895626443109,-12.286036106174379,15.579962236718757,8.389263033657668,-34.39258776475368,14.276460079128348,3,19.269996643066406,29.699996948242188,58.1674919128418,50.8699951171875,22.610000610351562,2,0.0968597894363652,-2.068370773695021,138.80999755859378,1.0794063079777365,138.27000427246094,-2.596459215322314,139.25999450683594,0.0968597894363652
1064,2023-03-02,137.86000061035156,139.02999877929688,135.33999633789062,135.36000061035156,3305400.0,0.016216990187629232,-1.905503958861482,-0.9157523489070106,26.932405923056564,27.166013027410855,15.565820913858971,26.03185509286436,43.09987281493105,28.304506071024292,22.16801168844813,3.69000244140625,-11.693130725220442,-22.54049911499024,-52.46602257066348,7.385024340683003,-37.503260842826876,-7.577737387153604,9.863972841132806,39.58526584950894,-7.246593639200697,14.962761727836629,3,12.400001525878906,26.470001220703125,54.77249526977539,50.29499816894531,22.289993286132812,3,0.06949080073002234,1.0337943788542538,135.66000366210938,-2.068370773695021,138.80999755859378,1.0794063079777365,138.27000427246094,0.06949080073002234
1065,2023-03-03,143.1999969482422,144.85499572753906,138.14999389648438,138.67999267578122,3964800.0,0.038734921763011076,-1.4032256741347202,1.8080017089843863,27.6098789173696,26.408043746044818,6.3277561009011265,19.058125636631758,37.03321471708546,23.578945439221002,23.202527838459286,6.9949951171875,-12.829238304154813,-15.543002319335926,-45.42108764756367,14.335083008891814,-30.48204498344981,-0.6039596552220416,1.711182545367194,85.21661498619962,37.956706814667385,14.939042664113874,3,7.060005187988281,21.1300048828125,49.432498931884766,46.280006408691406,12.050003051757812,4,0.07248606916216782,-1.905503958861482,137.86000061035156,1.0337943788542538,135.66000366210938,-2.068370773695021,138.80999755859378,0.07248606916216782
1066,2023-03-06,144.02999877929688,145.05999755859375,142.6300048828125,143.3000030517578,2871100.0,0.005796102295691163,-1.3478280099366795,0.16150332688548727,25.866004334281115,25.59314617854651,2.189792584728508,16.78749686351796,35.107892120003044,23.308978321655616,24.50528588898122,2.42999267578125,-14.39011379883516,-13.252000427246088,-43.000609623342456,16.49660876885028,-28.126305025294272,1.6223041708020958,-10.3699951171875,90.96491815127625,47.78233012145991,14.874304598048184,3,3.5450057983398438,19.56000518798828,50.07749938964844,45.45000457763672,11.529998779296875,0,0.10726929861269285,-1.4032256741347202,143.1999969482422,-1.905503958861482,137.86000061035156,1.0337943788542538,135.66000366210938,0.10726929861269285
1067,2023-03-07,141.0500030517578,145.74000549316406,139.67999267578122,143.77999877929688,2777700.0,-0.020690104511529084,-1.2157201317775055,-3.7397420622478625,18.973248217136714,24.024763359713084,2.44170957580792,18.41005505097229,36.64908372450628,26.88047706874937,25.717775669202275,6.060012817382841,-15.82482920462158,-14.77099609375,-44.703385901956665,15.16139371445665,-29.737190997853332,0.19519881035333242,-7.161999511718761,61.17548236334355,23.759382666432153,14.966194904103325,3,4.529998779296875,19.574996948242188,53.6824951171875,48.94499969482422,19.479995727539062,1,0.10967742563625804,-1.3478280099366795,144.02999877929688,-1.4032256741347202,143.1999969482422,-1.905503958861482,137.86000061035156,0.10967742563625804
1068,2023-03-08,142.0800018310547,142.52999877929688,140.32000732421878,140.32000732421878,2193800.0,0.007302366231916491,-1.5113617644764366,-0.6446876414793679,18.046463978795074,23.317345395044054,-1.2412020369828838,15.913522754094373,34.217388841286464,26.29430426991746,26.767474136263292,2.2099914550780966,-17.196448290691848,-12.291997528076166,-41.922524941141205,17.338529884988873,-27.1072612346087,2.5232661784563675,-7.717918212890623,64.80768807541357,33.775350736806104,14.815263706532521,3,-2.3799972534179688,14.855003356933594,50.92499542236328,47.93499755859375,15.020004272460938,2,0.08818974252404721,-1.2157201317775055,141.0500030517578,-1.3478280099366795,144.02999877929688,-1.4032256741347202,143.1999969482422,0.08818974252404721
1069,2023-03-09,137.36000061035156,144.02999877929688,136.51600646972656,142.0399932861328,3092600.0,-0.03322072888424943,-1.3599292649497283,-2.659095046946975,18.128747735044087,22.84905483791183,2.09892743818142,19.508841826267712,37.750470166578054,31.371322108370975,27.731108398802117,7.5139923095703125,-18.275316660408578,-15.662998962402355,-45.83443845277182,14.50844052796711,-30.748718707587074,-0.5772792172176366,-2.542800117187511,9.149980810714238,-16.78343468941401,15.085719745184731,3,2.3400039672851562,18.840003967285156,51.76749801635742,52.654998779296875,6.6100006103515625,3,0.15222774875652978,-1.5113617644764366,142.0800018310547,-1.2157201317775055,141.0500030517578,-1.3478280099366795,144.02999877929688,0.15222774875652978
1070,2023-03-10,138.28999328613278,141.5500030517578,135.59199523925778,137.05999755859378,3886300.0,0.006770476642755208,-1.8603011467898054,-0.26282001121586746,21.71825339359617,22.696510787228362,1.1363718117871713,17.40871108697607,36.22951168051796,30.81887478216865,28.689277426238252,5.958007812500028,-19.3455636874387,-13.423506164550815,-43.774098862593036,16.92708653349142,-28.59880251357194,1.751790184470309,-3.035880592968738,26.58647340089609,1.7919744722237674,15.175296349021117,3,1.4100112915039347,17.910011291503935,47.31250762939456,51.72500610351565,4.340011596679716,4,0.15807362550898052,-1.3599292649497283,137.36000061035156,-1.5113617644764366,142.0800018310547,-1.2157201317775055,141.0500030517578,0.15807362550898052
1071,2023-03-13,147.89999389648438,148.94000244140625,138.05999755859378,138.49000549316406,5681300.0,0.0694916557734424,-1.1187926692469474,7.650423649964997,38.532445117126734,24.448291282441033,-7.782358307581035,6.44530210679298,26.24634298318506,21.562306590293588,29.21397941366305,10.880004882812472,-18.693739226169896,-2.7445053100585994,-31.975377460980866,26.486366840863667,-17.359941385519733,11.870930765402534,-12.307998657226591,92.20851075990971,62.02936355750414,14.61543607546113,3,-6.5999908447265625,8.300010681152344,37.33250427246094,42.11500549316406,-5.079986572265625,0,0.04969578368380412,-1.8603011467898054,138.28999328613278,-1.3599292649497283,137.36000061035156,-1.5113617644764366,142.0800018310547,0.04969578368380412
1072,2023-03-14,151.27999877929688,154.8800048828125,148.0500030517578,148.97999572753906,3952600.0,0.022853313200122072,-2.283663880218172,0.24442145443518898,43.69162867335082,26.611008476639654,-10.28952698575685,1.5540476386325395,22.44867053439674,18.641367351059188,29.776037550914292,6.980010986328125,-16.968461049347383,1.6454994201660043,-25.901560457096224,29.192559297428232,-12.128030518465096,15.419029358797104,-15.688003540039091,81.33552310453867,46.079925779433914,13.77352993863111,3,-6.1699981689453125,4.2350006103515625,33.502498626708984,38.73500061035156,-10.139999389648438,1,0.028291901201962455,-1.1187926692469474,147.89999389648438,-1.8603011467898054,138.28999328613278,-1.3599292649497283,137.36000061035156,0.028291901201962455
1073,2023-03-15,149.60000610351562,151.19000244140625,147.61000061035156,148.8800048828125,2740000.0,-0.011105186999850525,-1.1963135624953194,0.3130435936390837,52.221492697217215,29.420907007101945,-7.179161667935006,1.248763372960866,23.65836193915328,20.94408987717088,30.951461094110222,3.6699981689453125,-15.22787042703257,1.2665061950683594,-23.42270142375753,25.955713813894263,-11.078097614344586,13.611110004481304,-12.464970092773456,72.62548662681098,32.98858055603229,12.34460380941295,3,-4.364006042480469,5.9149932861328125,34.6674919128418,40.41499328613281,-8.75,2,0.07306144538669512,-2.283663880218172,151.27999877929688,-1.1187926692469474,147.89999389648438,-1.8603011467898054,138.28999328613278,0.07306144538669512
1074,2023-03-16,151.77999877929688,152.8520050048828,147.97000122070312,149.6699981689453,2654300.0,0.014572142960160184,1.2952462597429615,2.9305514347475947,65.82408939902436,33.66693039395248,-8.020380910022396,-3.0984357199212695,21.04401266008756,19.48789681390201,32.278368882081324,4.8820037841796875,-13.346336985420805,4.721498870849615,-15.986301228846997,25.429298970546228,-5.632401178998691,15.075398920697921,-13.225365258789083,83.92780716722878,38.09903511233322,10.353900049848308,3,-6.543998718261719,3.7350006103515625,32.36249923706055,38.23500061035156,-13.639999389648438,3,0.03505077985904159,-1.1963135624953194,149.60000610351562,-2.283663880218172,151.27999877929688,-1.1187926692469474,147.89999389648438,0.03505077985904159
1075,2023-03-17,150.02000427246094,154.47999572753906,149.10000610351562,151.9199981689453,5997400.0,-0.011595694564440873,-1.877007311182192,-0.9004707805121456,64.56733548639002,37.967078299742354,-5.801300152572594,-3.261175270177773,22.392791750277553,21.810091188571676,33.49988209296188,5.3799896240234375,-11.35969526250716,4.0760040283203125,-12.98828224195239,21.140290298593015,-4.456139106816039,12.608147163456664,-10.159341042968776,71.10583535029878,19.29897390982491,8.532143135136346,3,-4.784004211425781,5.4949951171875,32.31249237060547,39.9949951171875,-15.120010375976562,4,-0.04032797546632527,1.2952462597429615,151.77999877929688,-1.1963135624953194,149.60000610351562,-2.283663880218172,151.27999877929688,-0.04032797546632527
1076,2023-03-20,154.52000427246094,156.57000732421875,148.66000366210938,150.00999450683594,3263800.0,0.029995999678997798,-1.1941783735508367,-2.373696975537673,67.7354029353814,43.38509549065843,-9.67414921917009,-9.183419764875026,17.649504548701117,17.829120350705722,33.610762735518875,7.910003662109375,-9.411294722765007,9.180004119873047,-5.493515229155065,23.85352346890116,1.8432444453589767,16.516763794387117,-13.457793710703157,77.12051879843939,19.008675282666758,7.336759674514059,3,-8.439002990722656,0.9949951171875,25.849994659423828,35.4949951171875,-23.800003051757812,0,-0.07694796182300856,-1.877007311182192,150.02000427246094,1.2952462597429615,151.77999877929688,-1.1963135624953194,149.60000610351562,-0.07694796182300856
1077,2023-03-21,152.10000610351562,155.6999969482422,151.82000732421875,154.5399932861328,3010600.0,-0.01566139077163231,-1.5866729058477063,-0.5410159421858929,68.87054049642245,49.03221510372814,-6.170795695569382,-7.792214069363695,19.57257111667269,20.702661370363472,33.6258752362666,3.8799896240234375,-7.8358857498083125,7.159505462646479,-6.1993166072564065,20.518327532549364,0.4800944276950361,13.838916497597921,-9.48701586551175,50.11163090106828,-13.69948837812833,6.679411034951448,3,-6.019004821777344,3.4149932861328125,26.154991149902344,37.84999084472656,-22.029998779296847,1,-0.0610124813077334,-1.1941783735508367,154.52000427246094,-1.877007311182192,150.02000427246094,1.2952462597429615,151.77999877929688,-0.0610124813077334
1078,2023-03-22,148.17999267578125,153.67999267578125,148.07000732421875,153.30999755859375,2820600.0,-0.025772605328276632,-1.0972003559449655,2.102472061885971,61.39575510308617,53.83966036684392,-1.446631177012648,-4.910779140435551,22.823800170981258,24.971325917944853,33.58883444012357,5.6099853515625,-6.246282046481468,3.738992309570307,-8.209676825869394,15.687661445010008,-2.235342258149558,9.713326877290172,-4.171300729155888,2.4417593726158158,-61.77207496887461,5.974334567719856,3,-2.0989913940429688,7.3350067138671875,29.707504272460938,41.77000427246094,-15.289993286132812,2,-0.04750974243558215,-1.5866729058477063,152.10000610351562,-1.1941783735508367,154.52000427246094,-1.877007311182192,150.02000427246094,-0.04750974243558215
1079,2023-03-23,149.4199981689453,153.75999450683594,146.89999389648438,149.9199981689453,2708700.0,0.008368238321331267,-1.476530696559892,0.09746579417013683,57.55221263596924,57.82121139377427,-0.8895697568563037,-6.329603751369547,20.731874339665467,24.05703099755769,32.615357594593455,6.8600006103515625,-3.8539217808257433,4.886498260498058,-7.192098802372158,16.965095323368274,-1.152800270937064,10.92579679193318,-4.15517468456062,26.059987313289174,-34.030786434801286,6.03929853143511,3,-2.1049957275390625,6.095001220703125,28.467498779296875,40.529998779296875,-16.020004272460938,3,-0.057355054011845374,-1.0972003559449655,148.17999267578125,-1.5866729058477063,152.10000610351562,-1.1941783735508367,154.52000427246094,-0.057355054011845374
1080,2023-03-24,150.8800048828125,152.57000732421875,148.97000122070312,149.74000549316406,1988400.0,0.009771160030509485,-1.6865637650381184,-2.279998779296875,58.19182791617702,60.0055872603354,-0.4200450905388493,-7.245935929881483,18.516383906757994,22.82499675236693,31.2530862290918,3.600006103515625,-1.3234451212765066,5.765504455566401,-6.362813364148195,17.893822275280996,-0.2986544542908973,11.829663365423698,-4.484663014444408,41.158277763225584,-14.406369352370831,6.064158909857294,3,0.8549957275390625,4.049995422363281,27.007492065429688,39.06999206542969,-19.480010986328125,4,-0.08443799761975845,-1.476530696559892,149.4199981689453,-1.0972003559449655,148.17999267578125,-1.5866729058477063,152.10000610351562,-0.08443799761975845
1081,2023-03-27,148.35000610351562,150.3800048828125,145.36000061035156,149.8000030517578,2641400.0,-0.016768284049711646,2.846745669369596,-1.2719278285660747,58.82495520313264,61.68706798586672,2.4367513803748295,-4.134001246705225,20.20014593351931,25.580789567827253,29.88485699378257,5.5200042724609375,1.6533938674678268,2.7315055847167855,-9.031482667188016,14.494493836621587,-3.149988541235615,8.612999710669186,8.220001220703125,28.916891219847646,-24.866549998672436,5.881494125952406,3,2.6149978637695312,1.9099960327148438,29.194988250732422,41.59999084472656,-18.210006713867188,0,-0.09066404889559698,-1.6865637650381184,150.8800048828125,-1.476530696559892,149.4199981689453,-1.0972003559449655,148.17999267578125,-0.09066404889559698
1082,2023-03-28,146.9199981689453,149.66000366210938,146.17999267578125,147.97999572753906,1992800.0,-0.009639419452214137,-1.740156912688782,0.731034337609311,55.79501341720793,62.08412584364346,3.557346238107158,-2.1768690472050025,20.622835241919745,27.162069457016344,28.450471916424934,3.480010986328125,4.301323745280854,0.8959976196289006,-10.429772418073611,12.221767657331412,-4.766887399222355,6.558882638480156,9.425809020996098,18.57141300122434,-32.42056763956258,5.6628850188512505,3,4.045005798339844,3.3400039672851562,29.630001068115234,42.035003662109375,-12.589996337890597,1,-0.11026406990295212,2.846745669369596,148.35000610351562,-1.6865637650381184,150.8800048828125,-1.476530696559892,149.4199981689453,-0.11026406990295212
1083,2023-03-29,148.8000030517578,150.08999633789062,147.55499267578125,149.0,1902400.0,0.012796112893022515,1.1302644654592082,0.18867680082915875,64.69681204330485,61.958872804119075,1.7343079516365947,-3.1852958380127916,17.778820423916528,25.541607300596638,26.68363092500512,3.1699981689453125,5.394647841233592,2.119002532958973,-8.150603590943035,12.388608656860981,-3.015800528992031,7.253805594909977,7.326088006591789,40.952439773152506,-14.698912082942073,5.134803061951006,3,2.1650009155273438,-1.2249984741210938,27.164997100830078,39.56999969482422,-11.760009765625028,2,-0.12587362461964524,-1.740156912688782,146.9199981689453,2.846745669369596,148.35000610351562,-1.6865637650381184,150.8800048828125,-0.12587362461964524
1084,2023-03-30,147.44000244140625,151.25,146.59500122070312,150.1999969482422,2209600.0,-0.009139788860612508,-1.0921357175921957,13.800183108262761,61.626434800412454,61.63210606123267,2.697622352085034,-1.128652925289657,17.935065877018957,27.17376035776249,24.742504027574398,4.654998779296875,5.906149258558344,0.28000183105467613,-9.113557776687344,9.673561438796696,-4.416777972816334,4.976781634925686,8.47076680798338,28.848819614192138,-29.21998603009466,4.696779803871006,3,3.5250015258789062,-1.8600006103515625,27.27999496459961,39.68499755859375,-15.69000244140625,3,-0.09868422959054202,1.1302644654592082,148.8000030517578,-1.740156912688782,146.9199981689453,2.846745669369596,148.35000610351562,-0.09868422959054202
1085,2023-03-31,153.5800018310547,154.97999572753906,147.88999938964844,148.52000427246094,3784600.0,0.041644053770878875,-1.243667127005128,-1.833336097612216,57.915279746435466,60.540981262460896,-3.2232439483915414,-6.799763567435377,10.85189961221306,21.170178506201694,23.399785254480744,7.5399932861328125,6.154510635526776,5.9010009765625,-3.715680052790617,15.517682005915617,1.0926604618859415,10.709341491239059,2.119752045554179,85.44704150646515,30.38732184425634,4.808340514676556,3,-3.0500030517578125,-8.464996337890625,14.499492645263672,26.904495239257812,-19.80999755859375,4,-0.1313973674565344,-1.0921357175921957,147.44000244140625,1.1302644654592082,148.8000030517578,-1.740156912688782,146.9199981689453,-0.1313973674565344
1086,2023-04-03,159.47999572753906,159.99000549316406,153.5,153.5,3972400.0,0.038416420277000984,-1.1705719498347813,1.1818179076752349,60.67707681407686,59.63059640886695,-9.326448486363205,-12.103487169289792,3.941795006504691,15.352400380644553,21.840620258656728,6.4900054931640625,5.741968530856099,11.028495025634754,0.23575111658178116,21.821238934687727,5.632123071108282,16.424866980161227,-14.1199951171875,96.30695660917095,42.72976942466053,5.396371954526481,4,-6.80499267578125,-12.654991149902344,3.682506561279297,18.25000762939453,-28.649993896484347,0,-0.17607225096135248,-1.243667127005128,153.5800018310547,-1.0921357175921957,147.44000244140625,1.1302644654592082,148.8000030517578,-0.17607225096135248
1087,2023-04-04,156.52000427246094,159.67999267578125,156.02999877929688,159.2100067138672,2308700.0,-0.018560267960723298,1.0110301226596718,-0.4498335055689517,58.71975401360292,59.33326295447993,-6.340295095189759,-8.353379961651143,5.741029635493021,18.369128679765254,19.971185463257857,3.649993896484375,5.439138210886256,7.295003509521479,-3.4816604667693127,18.07166748581227,1.9066715213760972,12.68333549766686,-10.867403564453127,74.09481064640516,21.98001016649934,5.388331988145396,4,-3.845001220703125,-9.694999694824219,5.897495269775391,20.464996337890625,-28.110000610351562,1,-0.1685407881595231,-1.1705719498347813,159.47999572753906,-1.243667127005128,153.5800018310547,-1.0921357175921957,147.44000244140625,-0.1685407881595231
1088,2023-04-05,154.61000061035156,156.8699951171875,152.24899291992188,155.7899932861328,2278800.0,-0.012202936429675515,1.7670702179176756,0.4386585891588955,53.59045987358557,58.89306820310396,-3.824458344682057,-5.751406940853599,6.449952852434194,20.34769252220218,18.099765279762405,4.621002197265625,4.484309608620407,4.758499908447277,-5.722013144728521,15.239012961623075,-0.4817566181406221,9.998756435035176,-8.67065180664062,59.835735970063396,11.259890283345541,5.240256526587898,4,-1.93499755859375,-7.784996032714844,7.807498931884766,22.375,-25.30999755859378,2,-0.13116873875711665,1.0110301226596718,156.52000427246094,-1.1705719498347813,159.47999572753906,-1.243667127005128,153.5800018310547,-0.13116873875711665
1089,2023-04-06,158.27000427246094,159.07000732421875,153.49000549316406,155.0,2618700.0,0.02367248979794856,1.291576978390217,-2.7712072621941757,59.98546888516725,59.09236164410288,-6.813591320035698,-8.184171687159278,1.7255921462166839,16.692803720175903,15.707047714060169,5.5800018310546875,3.71541136684894,7.373003387451178,-1.970924514186379,16.716931289088734,2.701039436632385,12.04496733826997,-12.049642334960936,85.7851210487953,38.4043646424975,4.671963950818784,4,-5.595001220703125,-10.605003356933594,1.8749961853027344,17.18499755859375,-28.010009765625,3,-0.13413793146666508,1.7670702179176756,154.61000061035156,1.0110301226596718,156.52000427246094,-1.1705719498347813,159.47999572753906,-0.13413793146666508
1090,2023-04-10,160.14999389648438,161.19000244140625,154.44500732421875,160.0,2726100.0,0.01187836970539946,5.049293172580843,0.045869633182923246,57.27576511808499,58.92022941243091,-8.091227739684882,-8.793333890565407,-1.224334002352748,14.786759668373804,13.180875331304737,6.7449951171875,3.673473105036294,8.159992980957043,-0.015785800365051728,16.335771762279137,4.0721035902959954,12.24788237161809,-13.654239087871105,88.36810829445115,42.900687212310245,4.087889390661041,4,-6.464996337890625,-11.758995056152344,-2.854991912841797,12.915008544921875,-35.03999328613281,0,-0.17733371825690603,1.291576978390217,158.27000427246094,1.7670702179176756,154.61000061035156,1.0110301226596718,156.52000427246094,-0.17733371825690603
1091,2023-04-11,155.25,156.77999877929688,149.32000732421875,152.42999267578125,6591100.0,-0.03059627900861217,1.5374099524590503,18.800813835198372,53.82559250559094,58.7014048666957,-2.357450748017328,-3.4935804197251628,2.6521307324343866,19.50691859818363,11.869108151091678,10.829986572265625,3.7081015877734274,2.8924987792968864,-5.169161763559373,10.954159322153146,-1.1383314921312433,6.923329050725016,-8.166475286075013,49.95783584775656,4.868114250881064,4.030830271428126,4,-1.3574981689453125,-6.859001159667969,2.045001983642578,17.81500244140625,-29.68000030517578,1,-0.13835746040282815,5.049293172580843,160.14999389648438,1.291576978390217,158.27000427246094,1.7670702179176756,154.61000061035156,-0.13835746040282815
1092,2023-04-12,155.55999755859375,159.0500030517578,154.6199951171875,156.35000610351562,2964900.0,0.0019967636624396157,-2.3183413151066965,-0.28014414648399455,59.82428828875676,58.16001333841257,-1.4672778534516908,-3.6538241061843166,1.5744811818812252,18.91423449674079,11.226411151365747,4.4300079345703125,3.622627898843348,2.9884963989257756,-5.1792619441873455,11.156254742038897,-1.095382772630785,7.072375570482336,-7.912213735569509,52.56944230195704,1.998909443946232,4.083879171556561,4,-1.6674957275390625,-7.168998718261719,0.0225067138671875,17.5050048828125,-30.229995727539062,2,-0.15897400434339903,1.5374099524590503,155.25,5.049293172580843,160.14999389648438,1.291576978390217,158.27000427246094,-0.15897400434339903
1093,2023-04-13,160.52999877929688,162.10000610351562,155.32000732421875,156.61000061035156,2911500.0,0.03194909551750991,-1.08615836782219,-4.9619693282342485,63.45362365811142,58.36303432260135,-5.138797375127439,-8.182514595042022,-3.9661831817241193,13.691089950424356,10.551753908944901,6.779998779296875,3.8558568542271416,7.411997985839832,-1.3589826010954198,16.182978572775085,3.0265076923722063,11.797488279307458,-12.340526211537366,87.71512148528447,32.63783993602516,4.385490293467627,4,-5.534996032714844,-11.683998107910156,-7.427497863769531,12.535003662109375,-34.29000091552736,3,-0.20008718221786925,-2.3183413151066965,155.55999755859375,1.5374099524590503,155.25,5.049293172580843,160.14999389648438,-0.20008718221786925
1094,2023-04-14,157.10000610351562,163.24000549316406,155.35000610351562,159.9499969482422,2661700.0,-0.021366677268196743,-1.48504276071541,-0.7270388204016334,57.18909408744566,58.28234702715803,-0.21728020331528342,-4.567713883034287,-1.101737737163205,16.86697984770376,10.14166864120388,7.8899993896484375,4.33387181259306,3.7160049438476506,-5.205512158326513,12.637522046021815,-0.7447536072394314,8.176763494934733,-8.075901523610753,55.89080318023022,-0.9080134128584163,4.460758551087076,4,-0.8199996948242188,-7.6840057373046875,-8.782501220703125,15.964996337890625,-30.360008239746108,4,-0.17695736455567024,-1.08615836782219,160.52999877929688,-2.3183413151066965,155.55999755859375,1.5374099524590503,155.25,-0.17695736455567024
1095,2023-04-17,143.97000122070312,156.75,143.20599365234375,156.60000610351562,11560400.0,-0.08357736710819053,1.0949750997191343,4.431594896587909,45.933897071988866,56.64421594470382,12.746634489372155,8.52276704827949,11.232399915118322,29.700835987128983,10.209115267920192,13.894012451171875,3.986123365716196,-9.111499786376953,-18.883056394778748,0.660056822024842,-13.99727809057785,-4.225721482176056,19.270004272460938,3.813552544691378,-54.17768187733383,4.885778304200902,4,9.252998352050781,5.4459991455078125,3.9800033569335938,29.095001220703125,-6.220001220703125,0,-0.09522821836231021,-1.48504276071541,157.10000610351562,-1.08615836782219,160.52999877929688,-2.3183413151066965,155.55999755859375,-0.09522821836231021
1096,2023-04-18,142.6300048828125,144.92999267578125,141.00999450683594,144.0,4405500.0,-0.009307469101402899,1.4272581254724113,0.10847146378002223,46.01079098002792,55.232108940973255,12.790118914608456,9.4087114820029,11.844486841898885,30.811165949106822,10.669312882830784,3.9199981689453125,3.861203422830272,-9.85699615478515,-20.65311279028711,0.9391204807168094,-15.25505447253613,-4.458937837034171,20.610000610351562,7.287492466705929,-53.3895843160891,5.398058317750979,4,9.4949951171875,8.019996643066406,5.319999694824219,28.69499969482422,-11.040008544921875,1,-0.12283533388963774,1.0949750997191343,143.97000122070312,-1.48504276071541,157.10000610351562,-1.08615836782219,160.52999877929688,-0.12283533388963774
1097,2023-04-19,142.82000732421875,144.05999755859375,141.25,141.57000732421875,2820200.0,0.001332135139183066,-1.9735193437964218,-0.9124120110487391,44.25883350477995,54.19526156666153,11.68076003198911,8.946520750759419,11.009843786283284,30.344923724408403,11.15438014868893,2.80999755859375,3.4896082069567456,-9.202993774414068,-20.83450018853526,2.4285126397071224,-15.018746981474663,-3.387240567353473,19.53079772949218,8.14220388148258,-52.75667814046388,5.81575320706059,4,9.30499267578125,9.30499267578125,5.929996490478516,27.764991760253906,-16.350006103515625,2,-0.12078145039045485,1.4272581254724113,142.6300048828125,1.0949750997191343,143.97000122070312,-1.48504276071541,157.10000610351562,-0.12078145039045485
1098,2023-04-20,141.13999938964844,144.42999267578125,140.44000244140622,141.39999389648438,3144000.0,-0.011763113348373433,-3.8072507330703087,-0.20799560546875,43.988544255602285,52.41782549670986,12.571095665116218,10.61637469789315,11.986930433437237,31.780506924622728,11.231102151934325,3.9899902343750284,2.4093408567030963,-10.531002044677734,-23.044823112260133,1.982819022904664,-16.787912578468934,-4.274091510886535,20.357173242187486,3.0701616427557776,-59.3265215313635,6.2569105337911965,4,10.700004577636719,10.700004577636719,9.172500610351562,29.44499969482422,-14.90000152587892,3,-0.11201642076635365,-1.9735193437964218,142.82000732421875,1.4272581254724113,142.6300048828125,1.0949750997191343,143.97000122070312,-0.11201642076635365
1099,2023-04-21,140.85000610351562,142.82000732421875,138.55000305175778,141.00999450683594,3128200.0,-0.0020546499035487553,1.2592531294530016,0.6153530136745115,36.326527133617574,50.09013238732459,11.320692585560408,10.784324063647318,11.772778839741704,31.828454320858754,11.250378512877353,4.270004272460966,1.5256316434206099,-10.392495727539057,-23.786794162462854,3.0018027073847406,-17.08964494500097,-3.695346510077144,19.383736316894527,12.637381524286347,-44.908526111977444,6.697149217461904,4,10.044998168945312,10.044998168945312,9.525493621826172,29.73499298095703,-11.960006713867188,4,-0.10372742354734932,-3.8072507330703087,141.13999938964844,-1.9735193437964218,142.82000732421875,1.4272581254724113,142.6300048828125,-0.10372742354734932
1100,2023-04-24,138.13999938964844,141.1999969482422,136.05000305175778,140.8699951171875,3502900.0,-0.01924037342160645,2.0383450287396587,17.063710061993323,25.392062330203686,46.93085125672601,11.823630337434963,13.165970060100278,13.932242494408996,34.29448560659,11.373598635018917,5.149993896484403,0.8928092600800426,-12.465502166748053,-27.08785797355671,2.1568536400606035,-19.776680070152395,-5.15432426334371,20.359043881269514,23.53602229710365,-27.90449841484554,7.311177903404333,4,11.5050048828125,11.5050048828125,12.23550033569336,32.44499969482422,-10.430000305175781,0,-0.08252498607389736,1.2592531294530016,140.85000610351562,-3.8072507330703087,141.13999938964844,-1.9735193437964218,142.82000732421875,-0.08252498607389736
1101,2023-04-25,134.89999389648438,139.6199951171875,134.69999694824222,138.1300048828125,3276400.0,-0.023454506352103333,-1.710739146517833,1.1831560590901724,25.22913533643988,43.086945373135244,13.268770937029927,16.17602255443319,16.417962656552618,37.304805228074315,11.11266256866264,4.919998168945284,-0.5368889149028178,-15.033007049560553,-31.243099383908714,1.1770852847876085,-23.138053216734647,-6.927960882386458,21.35414535251755,2.055467996518262,-44.597767424773984,8.105046167174082,4,14.07000732421875,14.07000732421875,15.475505828857422,35.68500518798828,-6.3799896240234375,1,0.021126806763998696,2.0383450287396587,138.13999938964844,1.2592531294530016,140.85000610351562,-3.8072507330703087,141.13999938964844,0.021126806763998696
1102,2023-04-26,130.72000122070312,135.97000122070312,129.8800048828125,134.80999755859378,3575100.0,-0.030985862601215275,-1.1109212941170248,1.266248429247654,23.981697425215785,38.7011757917024,15.147592726985579,20.1112373945123,19.708623063643017,41.18440427594672,11.01978422113669,6.089996337890625,-2.2119489171951727,-18.402999877929688,-36.72803522203833,-0.07796453382104573,-27.56551754998401,-9.240482205875367,22.94764095220762,5.773175550680197,-37.59273171253517,9.162517672054324,4,15.840003967285156,15.840003967285156,20.077999114990234,39.86499786376953,-0.2100067138671875,2,0.006655409341058904,-1.710739146517833,134.89999389648438,2.0383450287396587,138.13999938964844,1.2592531294530016,140.85000610351562,0.006655409341058904
1103,2023-04-27,130.07000732421878,132.27000427246094,129.64999389648438,130.88999938964844,3097600.0,-0.004972413482363103,-2.156603027823993,0.20048723707477845,17.13285432330794,34.25048248457598,12.317800757988152,20.328324072546565,19.30993062704985,41.43823831459204,11.012253529959477,2.6200103759765625,-3.5508806251358465,-18.116493988037092,-38.32829084951237,2.095302873438186,-28.222392418774717,-8.010595557299467,20.26736562807821,3.1891647646304486,-33.372990853158875,10.10589843073764,4,13.129989624023409,16.37499237060544,20.72799301147458,40.51499176025388,-1.1700134277344034,3,-0.02767744984085463,-1.1109212941170248,130.72000122070312,-1.710739146517833,134.89999389648438,2.0383450287396587,138.13999938964844,-0.02767744984085463
1104,2023-04-28,132.88999938964844,133.25999450683594,129.02000427246094,130.03999328613278,3023400.0,0.021680571281897487,1.3621139607436437,-3.4756508308678677,18.909664379587554,31.24778996319806,6.372617235778961,17.246636018452506,15.398884075189812,38.220571029428754,11.155570682183193,4.239990234375,-5.2673886713878915,-14.569001770019526,-35.90982037918482,6.771816839145771,-25.239411074602174,-3.8985924654368773,14.137392913718543,31.773378032341636,1.6914444834533988,10.670409304582648,4,4.084999084472656,13.240005493164062,17.908000946044922,37.69499969482422,-5.989997863769531,4,-0.05004139932592189,-2.156603027823993,130.07000732421878,-1.1109212941170248,130.72000122070312,-1.710739146517833,134.89999389648438,-0.05004139932592189
1105,2023-05-01,133.39999389648438,134.52999877929688,130.71000671386722,132.0,2748500.0,0.0038377192352945233,1.0874252695299642,0.49122487659145664,22.306696774263386,28.614001718113112,4.699826991180942,15.965867746759614,13.941488589874439,37.41433892786307,11.903605133351903,3.819992065429659,-7.783579983028858,-13.050006866455078,-35.069722720132575,8.969708987222404,-24.059864793293826,-2.04014893961633,10.386068561319519,41.32069251930022,13.184807712462074,11.009857926838741,5,3.3250045776367188,12.730010986328125,18.01500701904297,37.18500518798828,-7.7899932861328125,0,-0.03380805632071915,1.3621139607436437,132.88999938964844,-2.156603027823993,130.07000732421878,-1.1109212941170248,130.72000122070312,-0.03380805632071915
1106,2023-05-02,131.39999389648438,135.55999755859378,130.53999328613278,133.50999450683594,3247600.0,-0.014992504434085396,-1.621410899471312,-1.507149863760218,20.636834004042754,25.989335106920095,5.519792295076115,16.605705171772513,15.135392334811911,39.14162544383197,13.118214356475889,5.020004272460994,-10.026983392255403,-13.646006774902332,-35.74825754180998,8.456243992005312,-24.69713215835614,-2.5948813914485243,9.728178087957787,34.244470058729895,8.81925376243884,11.05112538345382,5,5.325004577636719,14.730010986328125,21.932506561279297,39.18500518798828,-6.459991455078139,1,-0.028082153602827842,1.0874252695299642,133.39999389648438,1.3621139607436437,132.88999938964844,-2.156603027823993,130.07000732421878,-0.028082153602827842
1107,2023-05-03,130.13999938964844,132.8800048828125,129.85000610351562,130.52000427246094,3322100.0,-0.00958899973639682,-5.312553644657787,0.180097048763026,9.404197535192395,22.146629915763437,5.35512310365263,16.641249085304793,15.767898562952297,40.031630279669116,14.43026142818495,3.029998779296875,-10.822530127932225,-13.587001037597645,-35.95314535519171,8.779143279996418,-24.770073196394662,-2.4039288788006274,8.80870240663711,17.1253251828606,-0.4032609496757189,11.18307215879703,5,5.780006408691406,15.990005493164062,20.472503662109375,40.44499969482422,-6.8799972534179545,2,-0.012448095318773778,-1.621410899471312,131.39999389648438,1.0874252695299642,133.39999389648438,1.3621139607436437,132.88999938964844,-0.012448095318773778
1108,2023-05-04,134.33000183105472,138.22000122070312,129.75,133.92999267578122,5504800.0,0.03219611542229317,1.0709029351688633,-1.0526421458401753,20.188515430001146,20.353517504250505,0.10899714339856814,11.440584078836139,11.048055337779687,35.40123391985003,15.13823244622669,8.470001220703125,-11.505828469455139,-8.382998657226523,-30.509243742027763,13.743246427574718,-19.44612119962713,2.6801238851740834,-5.309997558593778,57.71738391291903,43.18074810545302,11.063122542400617,5,0.7799987792968466,11.800003051757784,16.282501220703097,36.25499725341794,-10.81000518798831,3,-0.028437484345627873,-5.312553644657787,130.13999938964844,-1.621410899471312,131.39999389648438,1.0874252695299642,133.39999389648438,-0.028437484345627873
1109,2023-05-05,137.03999328613278,138.17999267578122,132.13999938964844,134.64999389648438,3376500.0,0.020174133984501852,1.5867219076434667,5.97486172038817,37.52248022317296,21.701341714580423,-3.574139091776601,7.439996061296796,8.170510935732807,32.37949444535141,16.25148771430489,6.039993286132784,-12.10566204085049,-4.611506652832048,-25.603173686385247,16.38016038072115,-15.107340169608648,5.884326863944551,-7.835989074707015,86.06838530688684,67.27648019715983,10.495833516776596,5,-2.7199935913085653,9.090011596679716,12.230010986328153,33.54500579833987,-9.05998992919919,4,-0.059398714159686894,1.0709029351688633,134.33000183105472,-5.312553644657787,130.13999938964844,-1.621410899471312,131.39999389648438,-0.059398714159686894
1110,2023-05-08,131.75,137.1300048828125,131.19999694824222,136.24000549316406,3990700.0,-0.038601820966873035,-1.121644233472648,-1.878663866029097,32.84991341158354,22.548094834040832,0.7980320896473643,11.06030926730844,13.495924049467078,37.51893230858599,17.28926128127297,5.930007934570284,-12.760931113016,-8.48150024414062,-27.994547661620146,11.031547173338893,-18.238023952880383,1.275023464599144,-2.3656758483886904,23.612747482390244,3.2265816038706134,9.756523708739758,5,1.8700027465820312,14.3800048828125,16.522502899169922,38.834999084472656,-5.699996948242202,0,-0.03681213263090011,1.5867219076434667,137.03999328613278,1.0709029351688633,134.33000183105472,-5.312553644657787,130.13999938964844,-0.03681213263090011
1111,2023-05-09,133.77000427246094,133.8800048828125,130.91000366210938,131.47999572753906,2560400.0,0.015332100739741561,1.3665256298025483,-0.5100235508416112,36.51265207067163,23.940423127980367,-1.5635407520585431,7.74569319901849,11.56745773792045,34.841095266211084,18.122465435412867,2.970001220703125,-13.016325428533065,-5.387496185302723,-23.7506826256689,12.975690255063455,-14.569089405485812,3.794097034880366,-4.208966579467784,47.46167288187501,24.47224534750384,9.181593220183089,5,-0.15000152587890625,12.360000610351562,14.052497863769531,36.81499481201172,-3.790008544921875,1,-0.06100024969341544,-1.121644233472648,131.75,1.5867219076434667,137.03999328613278,1.0709029351688633,134.33000183105472,-0.06100024969341544
1112,2023-05-10,130.83000183105472,135.33000183105472,130.3699951171875,134.55999755859378,2842800.0,-0.02197803952684385,-1.1333320207518984,-1.6288130172310398,35.191026543567574,25.946886708009217,1.5574932558366186,9.210204160713005,14.549314108512078,36.917305293329605,19.260606436920856,4.960006713867216,-12.649634785323798,-7.0909988403319915,-24.08299766924341,9.900999988579429,-15.586998254787687,1.4050005741237044,-1.0957848675073762,12.750905258607048,-12.231148378678107,8.495999414455708,5,2.7900009155273153,15.300003051757784,18.92000198364255,35.43000030517575,-2.1000061035156534,2,-0.04502024999781351,1.3665256298025483,133.77000427246094,-1.121644233472648,131.75,1.5867219076434667,137.03999328613278,-0.04502024999781351
1113,2023-05-11,128.41000366210938,131.39999389648438,126.5500030517578,130.97000122070312,2868700.0,-0.018497272300510792,1.836266128888342,0.6863272093565529,33.16186803409309,27.530464891843163,4.1541055105442695,9.592272618319356,17.085457808536773,38.47781358959804,20.542930467235553,4.849990844726577,-12.096904321508589,-7.904997253417974,-21.663559596526852,5.853565089690903,-14.784278424972399,-1.0257160818635498,9.80999755859375,15.993140754910709,-10.114603465078435,6.879281171554435,5,3.9749984741210938,16.485000610351562,21.34000015258789,37.849998474121094,-4.180000305175781,3,-0.04010592149370473,-1.1333320207518984,130.83000183105472,1.3665256298025483,133.77000427246094,-1.121644233472648,131.75,-0.04010592149370473
1114,2023-05-12,129.30000305175778,131.05999755859378,128.05000305175778,128.5,1894500.0,0.006930919432027283,-2.541176364990838,-0.31250149011752937,37.4145711155002,29.209117596425028,3.018767296104528,6.864738584153059,16.253417161846613,36.94767542272939,21.721822927815843,3.0099945068359943,-11.049336354278182,-5.624997711181663,-15.653561392658702,4.403565970295375,-10.639279551920168,-0.6107158704431583,8.68659820556644,25.99243406487996,-0.42241430315612405,5.0142818407385175,5,3.0849990844726847,15.595001220703153,20.45000076293948,36.959999084472685,-8.230003356933565,4,-0.04470229135553605,1.836266128888342,128.41000366210938,-1.1333320207518984,130.83000183105472,1.3665256298025483,133.77000427246094,-0.04470229135553605
1115,2023-05-15,130.25999450683594,130.75,126.4980010986328,128.69999694824222,2279300.0,0.007424527706266781,2.3480193677836496,1.949989509622571,42.93543487381974,31.686739915289138,1.7506229500478128,5.085711262361485,15.19158423742374,35.40091688681241,22.29557490999289,4.251998901367202,-9.607105423539025,-3.979505920410162,-13.25050724114027,5.29149540031996,-8.61500658077523,0.655994739954906,7.497874786376968,42.595030527941574,12.557782967962325,4.635500660365059,5,2.0990066528320312,14.6090087890625,19.91000747680664,35.100006103515625,-9.779991149902344,0,-0.017503387425543693,-2.541176364990838,129.30000305175778,1.836266128888342,128.41000366210938,-1.1333320207518984,130.83000183105472,-0.017503387425543693
1116,2023-05-16,125.11000061035156,129.5,124.25,129.3699951171875,3686600.0,-0.03953626680226907,1.3230066537709766,-2.73076998317623,41.703625242523,35.27556521610365,6.609623347515026,9.334432828568993,20.151036001512324,39.74828992957245,22.767838044465876,6.0099945068359375,-8.513694427617281,-8.253499603271479,-17.49720739745385,0.9902081909108773,-12.87535350036265,-3.631645706180308,12.197473955078152,7.761737077887272,-24.297786827454107,4.621853897091179,5,6.125,18.63500213623047,25.927997589111328,39.220001220703125,-6.6100006103515625,1,0.007513407695791008,2.3480193677836496,130.25999450683594,-2.541176364990838,129.30000305175778,1.836266128888342,128.41000366210938,0.007513407695791008
1117,2023-05-17,125.56999969482422,126.98999786376952,122.55999755859376,124.25,2574400.0,0.003676757111570117,1.129809870171791,-0.30985948284816767,43.307535114662265,37.844345181066,6.071701487807985,7.922010377157676,19.5979803153308,38.338408383201,23.35222311732536,4.430000305175753,-7.769778510051395,-6.931000137329107,-15.664530452856553,1.802530178198353,-11.29776529509283,-2.5642349795653843,10.954026396679723,34.049812026830516,-1.592978413517308,4.366765157763727,5,4.799995422363281,17.330001831054688,25.57175064086914,38.76000213623047,-5.159996032714844,2,0.03511982195932606,1.3230066537709766,125.11000061035156,2.3480193677836496,130.25999450683594,-2.541176364990838,129.30000305175778,0.03511982195932606
1118,2023-05-18,125.33000183105469,126.01000213623048,122.98999786376952,125.91999816894531,3008900.0,-0.0019112675348634811,6.84412341715691,-0.44696702598040633,37.822154274211165,37.87764229784802,5.476729172181365,7.29062690135288,19.707009136325468,37.64462891894104,23.869946918415792,3.020004272460966,-6.724153198575834,-6.380498123168934,-14.672500849389507,1.9115046030516254,-10.52649948627922,-2.234496760058647,10.076901977816448,32.58828555836375,-3.3975622158086694,4.146001363110281,5,4.5149993896484375,17.56999969482422,25.811748504638672,38.26000213623047,-4.660003662109375,3,0.0271283319780653,1.129809870171791,125.56999969482422,1.3230066537709766,125.11000061035156,2.3480193677836496,130.25999450683594,0.0271283319780653
1119,2023-05-19,126.23999786376952,126.87999725341795,124.58000183105469,126.18000030517578,2599100.0,0.007260799644298377,2.4328383702658285,-0.10169140847253579,38.61322492980288,38.518010244316834,3.2113539159214923,5.512598754630048,18.82608102323421,35.94452295833149,24.101751644077954,2.299995422363267,-5.134479728170845,-4.740001678466811,-12.17137786589727,2.6913745089636336,-8.455689772182026,-1.0243135847515816,8.13915344507943,44.93283526474616,9.224342447687121,3.715688093715225,5,2.70500183105473,16.66000366210939,25.680503845214858,34.38500213623048,-3.239997863769517,4,-0.01592200998771398,6.84412341715691,125.33000183105469,1.129809870171791,125.56999969482422,1.3230066537709766,125.11000061035156,-0.01592200998771398
1120,2023-05-22,126.73999786376952,127.83000183105469,125.69000244140624,126.25,1682900.0,0.003960709826211994,-1.6583959246534479,8.16696337741777,42.21776621560425,39.151911815976014,2.1522845290188712,4.337115082912831,18.33157727357151,34.9512379948189,23.959023327323877,2.1399993896484517,-4.289757540516177,-3.67000160217286,-10.514660478217237,3.1746572738715173,-7.092331040195049,-0.2476721641506714,6.693621145059026,60.23053075942102,23.331518785098588,3.422329438022187,5,2.20500183105473,12.915000915527358,26.108005523681655,30.195007324218764,-4.6299972534179545,0,-0.0447372436840332,2.4328383702658285,126.23999786376952,6.84412341715691,125.33000183105469,1.129809870171791,125.56999969482422,-0.0447372436840332
1121,2023-05-23,137.75,139.91000366210938,125.5999984741211,126.48999786376952,7730500.0,0.08687077735368853,-1.1947859176832853,22.979696379915058,59.58680523251121,41.862553892525305,-9.201410576384262,-6.7969050020803365,7.145315453773065,23.56556500058241,23.223568180574645,14.310005187988281,-4.380994060892277,7.197500228881836,-0.14156421714409362,14.536564674907765,3.527968005868871,10.8670324518948,-15.190002441406236,87.55041554900839,46.16113152579797,3.669532223012963,5,-6.5149993896484375,-4.0050048828125,13.569499969482422,18.45000457763672,-16.25,1,-0.125372026446943,-1.6583959246534479,126.73999786376952,2.4328383702658285,126.23999786376952,6.84412341715691,125.33000183105469,-0.125372026446943
1122,2023-05-24,131.58999633789062,142.7899932861328,130.33999633789062,141.19000244140625,5320900.0,-0.04471871987012255,-1.0578496972203797,-0.8525758687581763,46.71146512305928,43.36806468018822,-3.2656863449536218,-0.5990976648735398,12.944881227990948,29.27258131842271,22.085110956430697,12.449996948242188,-3.9950781925724357,0.9939968109130746,-6.359546778750399,8.347540400576563,-2.6827749839186765,4.6707686057448115,-8.682998657226548,43.43434576963466,3.9406578486081116,3.6767717948317435,5,1.0849990844726562,1.904998779296875,19.797504425048828,24.610008239746094,-9.859992980957031,2,-0.09947561898458257,-1.1947859176832853,137.75,-1.6583959246534479,126.73999786376952,2.4328383702658285,126.23999786376952,-0.09947561898458257
1123,2023-05-25,126.47000122070312,130.16000366210938,125.8000030517578,130.0,4234900.0,-0.03890869564309907,1.2649317913393703,0.367707972394325,38.00771768974821,43.433969855104664,1.7323552616861946,4.466357984627962,17.691671689581938,33.89308280720343,20.565092396255558,5.789993286132827,-4.014784713603063,-3.945998001098644,-11.526493163690589,3.6344971614933144,-7.736245582394616,-0.155750419802672,-2.767683715820297,10.378914203836066,-22.2640535395902,3.790247581295978,5,6.204994201660156,7.024993896484375,25.654998779296875,29.730003356933594,-2.9300003051757812,3,-0.047916482170490604,-1.0578496972203797,131.58999633789062,-1.1947859176832853,137.75,-1.6583959246534479,126.73999786376952,-0.047916482170490604
1124,2023-05-26,126.23999786376952,128.49000549316406,124.25,128.49000549316406,3640800.0,-0.0018186396355941437,2.768880992021376,0.6373961494238009,42.937703166190005,43.434221887590255,1.656889095944365,4.398108894738428,17.46782462840163,33.62724325748168,19.082646408007527,4.2400054931640625,-3.767836357485578,-3.843501281738284,-11.549421662164136,3.8624190986875533,-7.696461471951196,0.009458908474641703,16.549995422363295,10.733541447708923,-22.099446956290137,3.8529601902129214,5,6.434997558593764,6.450004577636733,25.60000610351564,29.27500152587892,-7.949996948242173,4,-0.04412230504657488,1.2649317913393703,126.47000122070312,-1.0578496972203797,131.58999633789062,-1.1947859176832853,137.75,-0.04412230504657488
1125,2023-05-30,128.88999938964844,129.24000549316406,124.2300033569336,126.47000122070312,2618500.0,0.02099177416605036,2.211529150547994,-1.0755510947296254,43.8445927895649,43.67210717059491,-1.3498323154158953,1.4681802234181305,14.442147085255101,30.517801089803925,17.841205957608757,5.010002136230469,-3.137431544277348,-0.9680000305175724,-8.52785305096765,6.591852989932505,-4.747926540742611,2.8119264797074663,13.529194030761715,25.10775086889232,-5.6321251014982,3.779926510225041,5,3.7849960327148438,3.7849960327148438,22.0050048828125,26.625,-10.019996643066392,1,-0.045697877395765474,2.768880992021376,126.23999786376952,1.2649317913393703,126.47000122070312,-1.0578496972203797,131.58999633789062,-0.045697877395765474
1126,2023-05-31,127.70999908447266,130.44999694824222,125.16000366210938,128.8800048828125,3929500.0,-0.009155095901649535,1.45475900084789,-0.48347383620118917,45.88172620168557,43.95812840248638,0.26570472768403874,2.4849667017672914,15.079943395915478,31.288308396870434,16.831211946477108,5.289993286132841,-2.810404518651154,-1.9635005950927678,-9.54497940408018,5.617978213894645,-5.754239999586474,1.8272388094009386,13.981626733398429,18.749987154164412,-13.676084800007263,3.7907394044937064,5,5.179996490478516,4.964996337890625,21.93500518798828,27.80500030517578,-4.620002746582031,2,-0.04384933454127604,2.211529150547994,128.88999938964844,2.768880992021376,126.23999786376952,1.2649317913393703,126.47000122070312,-0.04384933454127604
1127,2023-06-01,128.52000427246094,129.08999633789062,125.5,128.44000244140622,1942200.0,0.00634253538325158,4.885307618225708,-0.06837729451275619,50.1516413615539,45.32807141219113,-0.09145313403971045,1.6309946759934064,13.803983182689365,29.960147615204164,15.67552711838413,3.589996337890625,-2.801245776917014,-1.0724956512451058,-8.667592544547034,6.5226012420568225,-4.870044097896056,2.7250527954058583,12.473156646972654,68.97114687580846,33.04264740036546,3.7975484466509606,6,4.989994049072266,4.154991149902344,20.449996948242188,26.9949951171875,-6.390007019042983,3,-0.054621880167219805,1.45475900084789,127.70999908447266,2.211529150547994,128.88999938964844,2.768880992021376,126.23999786376952,-0.054621880167219805
1128,2023-06-02,130.50999450683594,131.64999389648438,128.82000732421878,129.75,2355900.0,0.015483894866329395,-1.1603117010186446,9.499713904249916,51.61893511805871,46.773150321997335,-1.4185667395607595,-0.6955139018979253,11.487927883818202,27.40083147614095,15.73753172269885,3.1299896240234375,-2.282487616282765,1.108494949340809,-6.170521165183459,8.387511063865091,-2.531013107921325,4.748003006602943,9.812640110097647,84.63610723528691,45.4906202648978,3.639508057262138,6,3.0000038146972656,2.1650009155273438,16.050010681152344,23.115005493164062,-4.589996337890625,4,-0.06727447336948944,4.885307618225708,128.52000427246094,1.45475900084789,127.70999908447266,2.211529150547994,128.88999938964844,-0.06727447336948944
1129,2023-06-05,128.89999389648438,134.58500671386722,128.83999633789062,131.0,3206100.0,-0.012336224642682359,-4.175682177469268,-2.7631858975645995,48.21146632911636,47.43911700127646,0.6799372456396782,0.2881649353965372,12.706457127381043,28.33535149877784,15.972312070265989,5.745010375976591,-1.8636859788327627,-0.094505691528326,-6.423491659380829,6.2344802763241915,-3.258998675454592,3.0699872923979257,10.77893547004922,45.098880015560745,6.125783656958298,3.1644929839262583,6,4.610004425048828,3.7750015258789062,15.922504425048828,24.610000610351562,-2.2899932861328125,0,-0.04158256970331187,-1.1603117010186446,130.50999450683594,4.885307618225708,128.52000427246094,1.45475900084789,127.70999908447266,-0.04158256970331187
1130,2023-06-06,126.9000015258789,129.14999389648438,124.75,129.0,2491400.0,-0.01551584534760797,2.666682561329557,0.9999963669655443,52.56667845974131,46.659102915413136,3.0229035832181523,2.009189712502234,14.236599172317568,29.689436841207396,15.781395627010456,4.399993896484375,-1.244835825487968,-1.8519981384277457,-8.107678780648598,4.4036825037930925,-4.979838459538172,1.2758421826826805,12.16097080027069,21.86070216756879,-20.190436954383543,3.1278403211104195,6,6.609996795654297,5.774993896484375,14.65250015258789,26.294998168945312,-5.5500030517578125,1,-0.06784870375746777,-4.175682177469268,128.89999389648438,-1.1603117010186446,130.50999450683594,4.885307618225708,128.52000427246094,-0.06784870375746777
1131,2023-06-07,125.61000061035156,127.08999633789062,125.3000030517578,126.58999633789062,3161400.0,-0.010165491725894649,-1.23750441076893,0.4666649712444278,50.05602370797661,47.0307205359595,2.692939499074299,2.8000805640053272,15.113634443966305,30.29679873849659,15.533491006654343,1.7899932861328267,-0.7112982194548181,-2.7339988708496037,-8.667788309439516,3.1997905677403082,-5.700893590144574,0.23289584844535227,12.857732957029384,8.744280867027515,-32.901290974534376,2.9668947192949595,6,3.797504425048828,7.064994812011719,15.817501068115234,27.584999084472656,-3.0100021362304688,2,-0.05365813096902472,2.666682561329557,126.9000015258789,-4.175682177469268,128.89999389648438,-1.1603117010186446,130.50999450683594,-0.05365813096902472
1132,2023-06-08,124.94000244140624,125.41000366210938,122.27999877929688,125.41000366210938,2496600.0,-0.005333955622082165,12.319135121096032,0.47959517321916595,49.46028300352855,48.303227793046204,2.5931306911334246,3.1686480015525973,15.400467557756784,30.21042099144934,15.472909311011332,3.3300018310546875,-0.35868844627100316,-3.109497070312514,-9.10807944240456,2.889085301779531,-6.1087882563585225,-0.1102058842664917,12.958221917556827,21.617244590604496,-20.299336414182168,2.999291186046019,6,3.4925003051757955,7.594993591308608,16.48749923706056,27.669998168945327,-2.3300018310546733,3,-0.01480715597379001,-1.23750441076893,125.61000061035156,2.666682561329557,126.9000015258789,-4.175682177469268,128.89999389648438,-0.01480715597379001
1133,2023-06-09,123.26000213623048,125.6259994506836,122.8000030517578,124.6999969482422,2201900.0,-0.013446456477889335,-1.3949193253784349,3.0638107915069526,45.962064741936246,48.63926796812913,4.212943773989778,4.683148085465064,16.60927357497512,31.13751430897092,14.768780316914883,2.8259963989257955,-1.6843955972924647,-4.531997299194316,-10.896411537535514,1.8324169391468956,-7.714204418364929,-1.3497901800237173,13.701128687952618,7.964264323473816,-32.18400647695432,3.1822071191706036,6,5.172500610351548,9.27499389648436,17.76500320434569,24.680000305175767,1.9099960327148295,4,-0.00916765263044228,12.319135121096032,124.94000244140624,-1.23750441076893,125.61000061035156,2.666682561329557,126.9000015258789,-0.00916765263044228
1134,2023-06-12,123.5199966430664,123.87999725341795,121.5530014038086,123.36000061035156,2979100.0,0.0021093177213202807,4.288643437399894,-0.11110875635122892,45.60828936267274,48.83523425403,3.940977595569919,4.182359259729296,15.915234525954276,30.017408928762308,14.110702264889555,2.326995849609361,-1.9915911900622945,-3.9830024719238253,-10.579778559864366,2.6137736160167293,-7.281390515894088,-0.684614427953548,12.560266258423525,25.891762314549894,-11.232251970017998,3.298388043970276,6,4.549007415771484,8.651500701904297,17.100006103515625,24.420005798339844,1.25,0,0.019430064694821336,-1.3949193253784349,123.26000213623048,12.319135121096032,124.94000244140624,-1.23750441076893,125.61000061035156,0.019430064694821336
1135,2023-06-13,127.9800033569336,128.83999633789062,122.9000015258789,123.25,3328100.0,0.03610756828916695,-1.1878432700454251,29.56325401745267,33.77615589408239,47.49017088651853,-0.7394476686239244,-0.48192525494356175,10.866119063510496,24.82051590529312,13.27545712710276,5.939994812011719,-1.3317675772205035,0.5910037994384822,-5.882822069437452,7.064829668314431,-2.645909134999499,3.8279167338764495,6.93807862474182,88.19824922706128,55.07951819137625,3.2369129344379726,6,0.08900070190429688,4.191493988037109,12.244998931884766,18.150001525878906,-1.5500030517578125,1,-0.01070481880486529,4.288643437399894,123.5199966430664,-1.3949193253784349,123.26000213623048,12.319135121096032,124.94000244140624,-0.01070481880486529
1136,2023-06-14,126.0500030517578,128.6199951171875,124.61000061035156,128.08000183105472,2980200.0,-0.015080483314202309,1.5787867488322802,-0.42917491302013416,39.296762930325414,46.28407328304869,1.0396496078788573,1.6043650958580855,11.982234163994335,25.937444438673722,12.049960734989632,4.0099945068359375,-0.9885408501843074,-1.3859966278076286,-7.803561287548874,5.031568031933617,-4.594778957678258,1.822785702062987,7.798872483688271,61.712704463622735,28.663739517420844,3.2087823298706213,6,2.0190010070800923,6.121494293212905,13.825000762939467,20.0800018310547,-3.0400009155273153,2,-0.03728682636926883,-1.1878432700454251,127.9800033569336,4.288643437399894,123.5199966430664,-1.3949193253784349,123.26000213623048,-0.03728682636926883
1137,2023-06-15,129.97999572753906,130.19000244140622,125.08000183105469,126.0,3027800.0,0.031178045066508675,1.3227227171685465,-1.9605902073091488,57.10813351354657,46.893984215880685,-2.9742367455006757,-2.085211714220918,7.362666562930883,21.16171537415181,10.609018934299808,5.110000610351534,-0.777356298305719,2.3234962463378963,-4.127076204275937,8.774068696951716,-0.9017899789690205,5.548782471644813,2.8852098773760133,97.56852276672213,59.10517045439046,3.225286225306913,6,-1.9109916687011719,2.1915016174316406,9.895008087158203,16.150009155273438,-8.109992980957017,3,-0.05677794657639268,1.5787867488322802,126.0500030517578,-1.1878432700454251,127.9800033569336,4.288643437399894,123.5199966430664,-0.05677794657639268
1138,2023-06-16,128.72999572753906,133.16499328613278,126.9800033569336,130.94999694824222,5497900.0,-0.009616864449051188,-1.1625891987782169,-0.5577898502106783,54.84247263757921,47.63076269459878,-2.238706458564778,-0.5980972159759688,7.955923534641471,21.55299842699685,9.267178921258402,6.18498992919919,-0.6115160025347848,0.903496551513669,-5.467635024718476,7.274628127745828,-2.2820692366024105,4.0890623396297485,-7.176994323730469,61.80674596108968,19.01636432234661,3.185565788116078,6,-1.3709983825683736,3.4415016174316406,11.145008087158203,17.400009155273438,-8.079994201660156,4,-0.04754132929624777,1.3227227171685465,129.97999572753906,1.5787867488322802,126.0500030517578,-1.1878432700454251,127.9800033569336,-0.04754132929624777
1139,2023-06-20,124.2300033569336,128.19999694824222,124.05999755859376,127.8000030517578,2989700.0,-0.03495682840019543,-1.1176406311891316,1.6081070863976636,41.54571785996948,46.406211516846355,1.708891780879057,3.945898791962975,11.615351044608758,25.218307324419385,7.8697601632628125,4.669998168945298,-0.8237471680753146,-3.4959960937499943,-10.03373351477805,3.0417413272780465,-6.764864804264022,-0.22712738323596682,-2.444762115478511,12.956677044831777,-30.745641731947615,3.2688687105140217,6,3.128993988037095,7.941493988037109,14.40999984741211,20.665000915527344,-5.720001220703111,1,0.007566568353950309,-1.1625891987782169,128.72999572753906,1.3227227171685465,129.97999572753906,1.5787867488322802,126.0500030517578,0.007566568353950309
1140,2023-06-21,121.06999969482422,124.16000366210938,121.0,123.5,2908100.0,-0.025436718801577718,-1.4591471107746656,0.6806724125771783,38.760994704359454,45.15120829422223,4.419722105950882,7.019219548225777,13.82013274373736,27.51406398868744,6.445687661959932,3.2300033569335938,-1.3731041463127696,-6.372499847412115,-13.550642693929348,0.8056429991051033,-9.961571270670731,-2.783428424153499,12.094993591308565,0.5754190995239871,-44.37129048831906,3.5890714232586114,6,6.012496948242173,10.824996948242188,17.570003509521484,23.82500457763672,-2.4099960327148438,2,0.03056080744667211,-1.1176406311891316,124.2300033569336,-1.1625891987782169,128.72999572753906,1.3227227171685465,129.97999572753906,0.03056080744667211
1141,2023-06-22,120.4800033569336,121.31999969482422,118.44000244140624,121.0,3264800.0,-0.00487318360764688,3.9655294883684467,0.21399036121881918,36.289206399018276,43.68775533816553,4.699728701853843,6.586759186696412,13.586322318666191,27.289720721382423,6.233148464122467,2.879997253417983,-1.7121091594427469,-6.098996353149417,-12.117675840855668,-0.08031686544316585,-9.108336097002535,-3.0896566092962843,12.441690063476528,13.854004644477877,-26.894902684930784,3.009339743853126,6,5.322494506835909,10.134994506835938,18.13399887084961,24.388999938964844,-2.8199996948242188,3,0.04938576346661239,-1.4591471107746656,121.06999969482422,-1.1176406311891316,124.2300033569336,-1.1625891987782169,128.72999572753906,0.04938576346661239
1142,2023-06-23,118.5,120.12000274658205,117.22699737548828,119.6999969482422,3275400.0,-0.016434290353293246,1.8362678953430713,2.3077013366198904,29.512108905442815,41.85998246744404,6.336500194474766,7.943055437888134,14.692532312940045,28.57100511026951,5.630862606502627,3.2530059814453125,-2.190984099789773,-7.424499893188482,-13.972446732346015,-0.8765530540309499,-10.698473312767248,-4.150526473609716,13.842425781249972,7.987218917916267,-26.086225307893102,3.273973419578765,6,6.695995330810533,11.508495330810547,18.990001678466797,25.24500274658203,-4.559997558593764,4,0.03805908975721928,3.9655294883684467,120.4800033569336,-1.4591471107746656,121.06999969482422,-1.1176406311891316,124.2300033569336,0.03805908975721928
1143,2023-06-26,120.41000366210938,122.9499969482422,119.20800018310548,121.1999969482422,3466100.0,0.016118174363792148,-1.343141189172683,0.6583294126622881,35.66363655102755,40.75502104392791,4.447401400323116,5.856014900159806,11.75269146411921,26.043097471638134,5.660793665356044,4.449996948242202,-2.4556712890680075,-5.211496353149414,-12.199230803468083,1.776238097169255,-8.705363578308749,-1.7176291279900795,11.025496414794901,29.007622441948595,-3.519525717963486,3.4938672251593346,6,4.785991668701158,9.598491668701172,16.224994659423828,22.48999786376953,-10.19000244140625,0,0.012125230795355435,1.8362678953430713,118.5,3.9655294883684467,120.4800033569336,-1.4591471107746656,121.06999969482422,0.012125230795355435
1144,2023-06-27,120.66999816894531,120.88999938964844,118.51000213623048,120.4499969482422,2375300.0,0.0021592434094224178,6.212072871873079,-0.2784849245745622,38.82309624347278,41.315792193860176,4.180214169738164,5.436042954658689,10.555223750824439,25.188539854485413,5.997131639913886,2.3799972534179545,-2.6608434684632414,-4.67300186157226,-11.993034097181749,2.647030374037243,-8.333017979377018,-1.0129857437675156,9.912991745873995,49.66100780986065,15.132579351473687,3.66001611780475,6,4.52599716186522,9.338497161865234,15.702503204345703,22.230003356933594,-10.72000122070311,1,-0.00016571346125660025,-1.343141189172683,120.41000366210938,1.8362678953430713,118.5,3.9655294883684467,120.4800033569336,-0.00016571346125660025
1145,2023-06-28,123.0,123.2249984741211,119.16000366210938,121.19000244140624,2534300.0,0.019308874338363147,2.5973492853332973,8.227215980025564,45.48598814025846,42.00348388385274,1.1951978990778684,2.7849373474467143,7.718778932903206,22.238754934359577,6.296499786254042,4.064994812011719,-2.5290197462020387,-2.0485000610351562,-9.24049095322016,5.143490831149862,-5.644495507127658,1.5474953850573456,6.7816303624594525,96.24877571008815,56.04395218998135,3.5959954460925068,6,2.1959953308105327,7.008495330810547,12.922500610351562,19.900001525878906,-14.809997558593764,2,-0.036504047672922924,6.212072871873079,120.66999816894531,-1.343141189172683,120.41000366210938,1.8362678953430713,118.5,-0.036504047672922924
1146,2023-06-29,122.11000061035156,122.97799682617188,121.3000030517578,122.5,1886100.0,-0.007235767395515791,1.4933171599914055,-0.21546956668352554,45.14245993977153,40.67396459787773,1.6399964239817137,3.408651202886574,8.124750403935934,22.547002030067574,6.400039308004427,1.6999969482422017,-2.415564686209507,-2.658499526977536,-9.850244568744301,4.533245514789215,-6.254372047860926,0.9373729939058393,6.918351772889622,81.41050917740438,37.24944336225462,3.595872520883376,6,3.08599472045897,7.898494720458984,12.189998626708984,20.790000915527344,-20.91000366210936,3,-0.028253189181867255,2.5973492853332973,123.0,6.212072871873079,120.66999816894531,-1.343141189172683,120.41000366210938,-0.028253189181867255
1147,2023-06-30,121.5,123.61000061035156,121.5,123.1500015258789,2399900.0,-0.004995500837790101,-1.557574132214973,4.230779764466528,46.86385821828286,39.78745188462258,1.0287992305888025,3.653059336026871,8.227529944422969,22.613379193473634,6.553245229195456,2.1100006103515625,-2.2563719729600393,-2.9174999237060604,-10.023034777680607,4.188034930268486,-6.470267350693334,0.635267503281213,6.820271082776003,58.627426634373755,9.479257814522747,3.552767426987271,6,1.2134971618652486,8.508495330810547,10.989997863769531,21.400001525878906,-21.760002136230483,4,-0.03160490813078709,1.4933171599914055,122.11000061035156,2.5973492853332973,123.0,6.212072871873079,120.66999816894531,-0.03160490813078709
1148,2023-07-03,121.7300033569336,122.94000244140624,120.12000274658205,121.75,1782000.0,0.0018930317443093259,1.3499982515982023,0.012119166408500524,46.80700434518943,40.37203927186924,-0.3336630942938825,2.8791715124459074,7.5366803402852725,21.822956935002708,6.150962215776623,2.8199996948241903,-2.2321709474781812,-2.2484970092773438,-8.835097549869204,4.338103531314516,-5.541797279573274,1.0448032610185862,5.924671303405148,63.13729772748682,10.590995264835918,3.293300270295933,7,-1.0365028381347656,4.175998687744155,11.354991912841797,21.169998168945312,-19.910003662109375,0,-0.06399409102689102,-1.557574132214973,121.5,1.4933171599914055,122.11000061035156,2.5973492853332973,123.0,-0.06399409102689102
1149,2023-07-05,123.54000091552734,128.97999572753906,122.51000213623048,122.88999938964844,5001200.0,0.014868951849828838,-8.177321696219545,-32.505532239603205,41.25294669702395,40.648922826609734,-2.5164635836101183,0.6819938087495245,5.286715993633891,19.564675297906433,5.637874496724702,7.249992370605469,-3.069512899238518,-0.1704998016357422,-6.336713579759248,5.99571397648775,-3.253606690697495,2.912607087426011,-6.3130035400390625,44.60285939371903,-3.2918684935456994,3.0831068890617486,7,-0.4365043640136719,2.366001129150405,9.544994354248047,19.360000610351562,-23.26000213623047,2,-0.10781932650245007,1.3499982515982023,121.7300033569336,-1.557574132214973,121.5,1.4933171599914055,122.11000061035156,-0.10781932650245007
1150,2023-07-06,118.29000091552734,123.2699966430664,117.11000061035156,122.51000213623048,4849400.0,-0.042496357140144214,1.146343732720854,-6.492294329612567,36.480827483907184,40.67021405826406,2.5677494751545,5.537807218833095,10.114037567424987,24.329076265941154,5.541939835070061,6.430000305175781,-3.962965252018492,-4.989999771118164,-11.415405117552439,1.4354055753161106,-8.202702444335301,-1.7772970979010267,10.689994812011719,9.941034461481504,-34.71018756041363,3.212702673217134,7,4.754997253417969,7.5575027465820455,14.392498016357422,24.610000610351562,-16.800003051757827,3,-0.07050472485194137,-8.177321696219545,123.54000091552734,1.3499982515982023,121.7300033569336,-1.557574132214973,121.5,-0.07050472485194137
1151,2023-07-07,118.87000274658205,120.13999938964844,117.81500244140624,118.01000213623048,2433400.0,0.004903219431614314,-2.7199951171873535,-0.20379155487738665,28.086797535118578,40.511846128228036,1.939288957301585,4.666210659167049,9.213833310048742,23.185275825396943,5.440820745091979,2.3249969482422017,-4.12554844264767,-4.072998046874986,-10.688060834342295,2.5420647405923376,-7.38052944060864,-0.7654666531413312,10.109992980957017,14.827319799668977,-22.174734056983567,3.3075313937336595,7,4.174995422363267,6.977500915527344,13.804992675781236,24.02999877929686,-18.870002746582045,4,-0.0898460507984038,1.146343732720854,118.29000091552734,-8.177321696219545,123.54000091552734,1.3499982515982023,121.7300033569336,-0.0898460507984038
1152,2023-07-10,123.08999633789062,123.5999984741211,118.63999938964844,118.87000274658205,3401800.0,0.035500912709703014,-1.1196575901874255,4.906965809691082,40.04237116907034,40.99837219689946,-1.744606803457998,0.31675299921897704,4.850826380337509,18.385171208164763,5.892855400893858,4.959999084472656,-3.8363252977020323,0.23949584960936932,-6.309396872694435,6.788388571913188,-3.034950511542533,3.5139422107612717,5.652599487304684,50.379091722457034,15.832460836327307,3.274446361151907,7,-0.0449981689453125,2.757507324218764,9.692499160766602,19.81000518798828,-26.67999267578125,0,-0.17783735511339893,-2.7199951171873535,118.87000274658205,1.146343732720854,118.29000091552734,-8.177321696219545,123.54000091552734,-0.17783735511339893
1153,2023-07-11,122.12999725341795,124.5,121.20500183105469,123.44000244140624,2127300.0,-0.00779916413221271,-1.0854444972923045,-0.31042824109646605,45.762699340263595,41.76943920765399,-0.5754874146216054,1.251942036051645,5.6746626798890105,18.687483531194275,6.46459398322142,3.2949981689453125,-3.42043273366059,-0.6640029907226648,-7.217516604031644,5.8895106225863145,-3.9407597973771544,2.612753815931825,6.379946667480468,42.29148027026181,4.8067478155165375,3.276756806654486,7,0.915000915527358,3.7175064086914347,10.962499618530288,20.77000427246095,-23.209999084472642,1,-0.18332923846047022,-1.1196575901874255,123.08999633789062,-2.7199951171873535,118.87000274658205,1.146343732720854,118.29000091552734,-0.18332923846047022
1154,2023-07-12,125.91999816894531,127.37999725341795,123.5500030517578,124.45999908447266,2968600.0,0.031032514539922174,-1.335368619378229,-1.1144987041728547,59.54348530373011,43.33138333692861,-3.9587659145111473,-2.4759826904522697,1.698821057843105,14.228652033403392,6.991294269343931,5.25,-2.4738722775804263,3.005997848510745,-3.689835264507252,9.701830961528742,-0.34191870799826063,6.353914405019751,2.361946885742185,85.78384068452121,41.82800446294683,3.3479165565090017,7,-2.875,-0.07249450683592329,7.17249870300293,16.980003356933594,-19.680000305175795,2,-0.19139135025864928,-1.0854444972923045,122.12999725341795,-1.1196575901874255,123.08999633789062,-2.7199951171873535,118.87000274658205,-0.19139135025864928
1155,2023-07-13,126.61000061035156,128.05999755859378,126.05999755859376,126.5199966430664,2521400.0,0.005479689099744833,-2.9603876630686603,0.06164659159198391,62.01488972968736,45.206097758030374,-4.56264918743652,-3.450809633593664,0.8107230031127841,12.946397988741154,7.278758449389286,2.139999389648466,-1.8138057188556473,3.764500427246091,-2.738366084305966,10.267366938798162,0.5130671714700554,7.015933683022126,-9.5,85.84677755668595,36.51008181433517,3.2514332557760346,7,-3.56500244140625,-1.4725036621093892,6.48249626159668,16.290000915527344,-24.989997863769517,3,-0.20796146990067987,-1.335368619378229,125.91999816894531,-1.0854444972923045,122.12999725341795,-1.1196575901874255,123.08999633789062,-0.20796146990067987
1156,2023-07-14,121.3499984741211,124.88200378417969,120.58000183105469,124.5199966430664,4062900.0,-0.041544918338784154,1.2095470967640811,-35.22064931762313,54.949632482616565,46.10451712073412,0.6461600037706035,1.516792794195453,5.871899381414238,17.66872149341515,7.177908753262463,6.029998779296875,-1.403750481200575,-1.2605014801025334,-7.613747325933332,5.092744365728265,-4.437124403017933,1.916121442812866,-4.020997924804689,28.76857336773842,-24.732841484283036,3.176622922915402,7,1.6949996948242188,3.7874984741210795,11.742498397827148,21.550003051757812,-10.269996643066406,4,-0.16365884515925144,-2.9603876630686603,126.61000061035156,-1.335368619378229,125.91999816894531,-1.0854444972923045,122.12999725341795,-0.16365884515925144
1157,2023-07-17,122.5999984741211,122.83999633789062,120.06999969482422,120.5999984741211,2681800.0,0.010300782989021373,1.2338721089774747,-0.6309151909275135,53.89263246683329,46.8918091342501,-0.48209334087393074,-0.33143961144412515,4.474118979775085,15.9867992253279,6.753713875751352,2.7699966430664062,-1.3512578529377777,0.35849838256835653,-4.966618963281377,5.68361572841809,-2.3040602903565173,3.0210570554932303,-5.056377984619147,31.664573913956716,-23.90509599598218,2.6625586729248694,7,0.44499969482421875,2.5374984741210795,8.441251754760742,20.300003051757812,-6.360000610351577,0,-0.18433930469331605,1.2095470967640811,121.3499984741211,-2.9603876630686603,126.61000061035156,-1.335368619378229,125.91999816894531,-0.18433930469331605
1158,2023-07-18,122.61000061035156,125.48999786376952,121.75,122.5999984741211,2837300.0,8.158349392295428e-05,-3.374268849299283,0.005001068115234375,53.479200325754285,48.25028175966459,-0.395758851120263,-0.867944869470378,4.178328787741933,15.571204919081595,5.964026863568981,3.739997863769517,-1.2164060550820892,0.6745002746582003,-3.6990483279249844,5.048048877241385,-1.512274026633392,2.8612745759497926,-4.856052579467786,31.78975712928426,-23.514120559099403,2.1867743012915954,7,-0.02500152587889204,2.527496337890611,7.873748779296875,20.150001525878906,-7.150001525878906,1,-0.2136856440569188,1.2338721089774747,122.5999984741211,1.2095470967640811,121.3499984741211,-2.9603876630686603,126.61000061035156,-0.2136856440569188
1159,2023-07-19,125.16999816894531,126.77999877929688,123.22000122070312,123.48999786376952,3029000.0,0.020879190488949595,-2.2072142663216248,167.96414950419668,53.859833016414456,50.18128237438762,-3.0175539881115157,-3.5351590592186994,1.2690337473167403,12.785635429844689,5.851476817811157,4.1699981689453125,-1.0273952385939538,3.187498092651367,-1.308364511952277,7.6833606972550115,0.939566790349545,5.435429394953189,-7.209929147507339,63.829785202407955,13.139015648518068,2.2479313023018217,7,-2.2324981689453125,-0.03250122070313921,5.313751220703125,17.590003967285156,-12.519996643066406,2,-0.20971479095629342,-3.374268849299283,122.61000061035156,1.2338721089774747,122.5999984741211,1.2095470967640811,121.3499984741211,-0.20971479095629342
1160,2023-07-20,124.7699966430664,127.4800033569336,124.58000183105469,124.58000183105469,2622400.0,-0.003195666147881693,-29.527165401758825,0.11309212946353463,54.815343534033524,53.1511208187115,-1.7899305877241147,-2.997430221965942,1.4784263674558389,13.08813619546953,6.391964939561736,2.9000015258789062,-0.8448300953523784,2.602496719360346,-2.037459926313659,7.2424533650343506,0.28251839652334354,4.922475042197348,-6.607929050885318,63.42772773885862,15.936127979561448,2.319978322836999,7,-1.4199981689452983,0.36750030517576704,5.350254058837891,17.626506805419922,-12.839996337890625,3,-0.14851325861862652,-2.2072142663216248,125.16999816894531,-3.374268849299283,122.61000061035156,1.2338721089774747,122.5999984741211,-0.14851325861862652
1161,2023-07-21,126.43000030517578,127.22000122070312,121.61000061035156,125.7300033569336,7267000.0,0.013304509952486443,3.9210558016891754,3.684295064851624,58.59783625411972,55.212839161494756,-2.530926961933318,-4.415188605165838,-0.42194749388784203,11.355102087750254,6.56862318912045,5.6100006103515625,-0.5787109518096258,3.965000534057623,-0.9728197949027759,8.902820863018022,1.4960903695774306,6.433910698537815,-8.069974113666433,85.82992533287207,38.10502798703665,2.468910164480199,7,-2.3650016784667827,-1.292503356933608,3.6902503967285156,15.966503143310547,-12.599998474121094,4,-0.19623505100615002,-29.527165401758825,124.7699966430664,-2.2072142663216248,125.16999816894531,-3.374268849299283,122.61000061035156,-0.19623505100615002
1162,2023-07-24,123.01000213623048,126.45999908447266,121.27999877929688,126.43000030517578,4149600.0,-0.027050527253738244,1.9770153245785194,-4.885732970027227,52.00878649525356,55.906848845382534,0.9795397968142225,-0.6745740908170177,2.807763452233303,14.67281911595829,6.511944218282018,5.180000305175781,0.24287446683111114,0.31950225830080115,-4.2544199106173295,4.893424427218932,-1.9674588261582642,2.6064633427598665,-4.45597651737944,27.90325934877036,-17.133796103002137,2.286961084459069,7,1.0549964904785156,2.1274948120116903,7.110248565673814,19.386501312255845,-7.020004272460966,0,-0.09698398583851431,3.9210558016891754,126.43000030517578,-29.527165401758825,124.7699966430664,-2.2072142663216248,125.16999816894531,-0.09698398583851431
1163,2023-07-25,121.87000274658205,125.36000061035156,121.77999877929688,123.18000030517578,2852300.0,-0.009267534101705999,-3.8053538694712694,0.383040426889389,47.32286303586771,54.54900192673116,2.323076869675262,0.6117792344102924,3.8183211262583114,15.753166366710403,6.9790413583533075,3.5800018310546875,1.268062856290186,-0.8934970855712692,-5.359499695244082,3.572505524101544,-3.1264983904076757,1.3395042192651374,-3.1258576889361507,9.516185994657196,-34.10619305401285,2.2330013048364084,7,2.194995880126953,3.267494201660128,8.250247955322251,20.526500701904283,-5.25,1,-0.04619680607146315,1.9770153245785194,123.01000213623048,3.9210558016891754,126.43000030517578,-29.527165401758825,124.7699966430664,-0.04619680607146315
1164,2023-07-26,120.6500015258789,121.9499969482422,118.9000015258789,121.87000274658205,2583600.0,-0.010010676895117698,3.4203164563959536,0.9313003773936751,54.34462498553336,53.69675028849183,3.036203565765689,1.9291121264224387,4.863343572690837,16.870687922178377,7.3224353623870115,3.0499954223632955,1.650277117639945,-2.1124984741210966,-6.580483009836314,2.355486061594121,-4.346490741978712,0.12149379373651925,7.409996032714872,20.396266043510657,-26.351134449605247,2.233992267857612,7,2.5400009155273438,2.3949966430664062,9.115245819091797,21.746501922607422,-7.5800018310546875,2,-0.04301701098854127,-3.8053538694712694,121.87000274658205,1.9770153245785194,123.01000213623048,3.9210558016891754,126.43000030517578,-0.04301701098854127
1165,2023-07-27,118.51000213623048,122.13999938964844,118.25,121.5,2545200.0,-0.017737251243957974,-1.2165225197418614,2.4508154688945742,49.37325801697381,53.077153125642624,4.365462085237951,3.9162743394462183,6.768941396132291,18.809458745032813,7.516050795944247,3.8899993896484375,1.8435298779341451,-4.0279979705810405,-8.880409967551572,0.8244140263894906,-6.454203969066313,-1.6017919720957678,9.366795501708992,2.8985741454570544,-45.908359883355,2.426205998485268,7,4.354999542236314,4.5349960327148295,11.25524520874022,23.886501312255845,-5.950004577636719,3,-0.04944730828386401,3.4203164563959536,120.6500015258789,-3.8053538694712694,121.87000274658205,1.9770153245785194,123.01000213623048,-0.04944730828386401
1166,2023-07-28,118.66000366210938,120.2300033569336,118.4800033569336,119.2300033569336,2388000.0,0.0012657288260484734,-2.7634396252573894,0.1906354856406536,41.014216976804796,51.64621807119502,4.239595810476189,3.6834054976109627,6.547473579260014,18.443805229084887,7.720129448115869,1.75,1.3047342922274652,-3.705496597290036,-8.857983667753402,1.4469904731733294,-6.281740132521719,-1.1292530620583534,8.831722070312523,4.993955028384882,-41.81245766320853,2.576243535231681,7,4.204998016357422,4.3849945068359375,10.828742980957031,23.459999084472656,-9.300003051757812,4,-0.056716696015766455,-1.2165225197418614,118.51000213623048,3.4203164563959536,120.6500015258789,-3.8053538694712694,121.87000274658205,-0.056716696015766455
1167,2023-07-31,117.66000366210938,119.03500366210938,117.0500030517578,118.72000122070312,3161500.0,-0.008427439483716492,1.3491097547762818,1.8596458352852994,40.94776879699424,50.25383679022168,4.989907680227276,4.617725385519918,7.448084306601601,19.267730981177863,7.916667271439865,1.9850006103515767,0.5515431905865285,-4.5134967803955135,-10.071968990747663,1.0449754299566365,-7.292732885571581,-1.7342606752194456,9.46205304101565,7.34056305131818,-38.38307278147598,2.7792361051760732,7,4.604999542236328,5.3549957275390625,10.548744201660156,23.18000030517578,-9.420005798339858,0,-0.03255143389297788,-2.7634396252573894,118.66000366210938,-1.2165225197418614,118.51000213623048,3.4203164563959536,120.6500015258789,-0.03255143389297788
1168,2023-08-01,113.94000244140624,117.0459976196289,113.7699966430664,117.0,4860200.0,-0.03161653157334643,1.0786855723753321,2.8867967985259533,25.670205770447623,47.12165598511426,8.214587286215917,8.141621052665101,11.03115735614638,22.77179264411909,8.660176300571008,3.8900070190429688,0.2590094448756588,-7.84399795532228,-14.51393849311377,-1.1740574175307756,-11.178968224218025,-4.509027686426535,12.577731042636756,2.031131930144862,-37.029591999886804,3.3349702688957503,8,6.684997558593764,7.434993743896499,13.662242889404311,26.293498992919936,-5.590003967285142,1,0.017991885013496356,1.3491097547762818,117.66000366210938,-2.7634396252573894,118.66000366210938,-1.2165225197418614,118.51000213623048,0.017991885013496356
1169,2023-08-02,110.22000122070312,114.12000274658205,110.04000091552734,112.5999984741211,4541000.0,-0.032648772520573965,-1.9781058481860787,0.7777775007479768,20.361674570146505,43.29347054468237,10.718031615362719,11.396879760772478,14.538844123924264,26.327395381859986,8.534833369431215,4.080001831054702,-0.21415538578622773,-10.897999191284185,-19.272018244240144,-2.523980138328227,-15.085008717762165,-6.710989664806206,15.277913316061742,1.4876060154946087,-30.347361521282103,4.187009526477977,8,8.40999984741211,9.289997100830078,17.382244110107422,30.013500213623047,-2.5800018310546875,2,0.05806570000905409,1.0786855723753321,113.94000244140624,1.3491097547762818,117.66000366210938,-2.7634396252573894,118.66000366210938,0.05806570000905409
1170,2023-08-03,109.9499969482422,114.7699966430664,108.26000213623048,108.62999725341795,6017100.0,-0.002449684898118143,-5.320413915194865,-0.554622360563049,24.84555197429843,39.54321673581334,9.683015308027294,11.605031799271629,14.572900045585541,26.414912772452524,9.613083101526348,6.509994506835923,-0.7334720909698405,-10.751003265380845,-20.444613354148757,-1.0573931766129334,-15.597808309764801,-5.904198220996889,14.002126226398914,14.118585126697669,-17.356392317227055,4.846805044383959,8,7.410003662109361,8.670001983642564,17.652248382568345,30.28350448608397,-4.149993896484403,3,0.028376560556438335,-1.9781058481860787,110.22000122070312,1.0786855723753321,113.94000244140624,1.3491097547762818,117.66000366210938,0.028376560556438335
1171,2023-08-04,108.19000244140624,111.68000030517578,107.5999984741211,108.88999938964844,4032400.0,-0.01600722651829145,-3.340416206739822,-0.5303008409675455,18.90377119856535,35.864881702847974,9.59230588849654,13.200689074658086,15.716690587649452,27.826889163387747,10.78573536802617,4.0800018310546875,-1.5781826499613487,-11.976997756958028,-23.15788612043194,-0.7961093934841017,-17.567441938694984,-6.386553575221072,13.879066208625602,5.1596300796164245,-25.20529553089013,5.590444181736961,8,8.289997100830092,10.099994659423842,19.41224288940431,32.043498992919936,-2.9500045776367188,4,0.040391857090069205,-5.320413915194865,109.9499969482422,-1.9781058481860787,110.22000122070312,1.0786855723753321,113.94000244140624,0.040391857090069205
1172,2023-08-07,101.1999969482422,106.52999877929688,98.43000030517578,106.52999877929688,10238900.0,-0.06460860833189919,2.039398008055951,7.614321525885384,14.494200396677769,32.21725252071576,14.710141739889067,19.464627239902796,22.19514856263963,34.37072781041489,11.818912008689097,9.760002136230455,-2.7039617515339813,-17.872503280639634,-31.797512656259343,-3.9474939050199254,-24.83500796844949,-10.90999859282978,18.843401877162137,14.87965751324988,-14.672801222653058,6.962504687809858,8,9.085002899169908,12.50500106811522,26.402248382568345,35.78850173950194,7.389999389648423,0,0.0806324496855737,-3.340416206739822,108.19000244140624,-5.320413915194865,109.9499969482422,-1.9781058481860787,110.22000122070312,0.0806324496855737
1173,2023-08-08,99.73999786376952,101.8249969482422,98.86000061035156,101.36000061035156,4704100.0,-0.014426868858695596,1.3254914984456803,0.30394037336784324,6.2306524009734545,26.87125556687577,14.193472350775437,20.196714097647344,23.28114580895874,35.39836534426318,12.75477425301662,2.964996337890639,-4.278561835104227,-18.2130023956299,-34.50239006165212,-1.923614729607678,-26.357696228641004,-10.068308562618796,16.845257198398258,8.017122718418229,-16.488991774892913,8.144693833011107,8,10.545001983642592,13.965000152587905,26.620998382568374,31.33849716186525,13.069999694824247,1,0.08522157792312957,2.039398008055951,101.1999969482422,-3.340416206739822,108.19000244140624,-5.320413915194865,109.9499969482422,0.08522157792312957
1174,2023-08-09,101.81999969482422,102.8499984741211,98.63800048828124,99.56999969482422,3758500.0,0.02085423977946821,-1.0476420080485065,-1.3888865341414705,12.658658081097485,22.791855574000625,10.238195374482586,17.09510135953927,20.851015665114915,32.85889938463646,13.167906124662904,4.211997985839858,-5.473039386658627,-14.928000640869143,-32.26761072717619,2.411609445437904,-23.59780568402266,-6.258195597715627,11.860414606224836,20.74663494132742,1.1157656162656764,8.669805043153524,8,7.510002136230469,11.884998321533203,21.479751586914062,29.008495330810547,12.769996643066406,2,0.0641327715465394,1.3254914984456803,99.73999786376952,2.039398008055951,101.1999969482422,-3.340416206739822,108.19000244140624,0.0641327715465394
1175,2023-08-10,100.27999877929688,104.16999816894531,99.69000244140624,102.87999725341795,3109600.0,-0.01512473895249511,-1.3703736595546177,-1.1555548773871465,7.2852099204534255,19.04418812329492,9.968634109494928,17.456382155761546,21.930343895225292,33.953918664856445,13.366488986383073,4.479995727539077,-6.571153038446511,-15.151501464843747,-33.31692522168953,3.013922292002036,-24.234213343266646,-6.0687895864208485,10.960349282412452,13.96225263487618,2.593373017399843,9.082711878422895,8,8.452503204345703,12.965000152587905,24.224750518798828,30.54849624633789,3.8600006103515625,3,0.07339450239274492,-1.0476420080485065,101.81999969482422,1.3254914984456803,99.73999786376952,2.039398008055951,101.1999969482422,0.07339450239274492
1176,2023-08-11,101.48999786376952,102.0199966430664,98.9499969482422,99.08000183105469,2834200.0,0.012066205616293457,-1.299620245568831,-0.9269220950329674,12.112680748088692,15.840289451194304,6.779918402473768,15.47568052820806,20.30227510431712,32.22960432002465,14.767611314067755,3.0699996948242045,-7.9360880787522206,-12.948502349853527,-31.90570252272981,6.008697823022757,-22.427102436291662,-3.469902263415392,7.700694556894447,37.777754753537366,27.32304237612359,9.47860008643814,8,6.248001098632827,11.755001068115263,22.956253051757827,28.47500610351564,5.25,4,0.04246729016364381,-1.3703736595546177,100.27999877929688,-1.0476420080485065,101.81999969482422,1.3254914984456803,99.73999786376952,0.04246729016364381
1177,2023-08-14,100.0,100.87000274658205,97.8000030517578,100.87000274658205,3037900.0,-0.014681228644516708,6.057448282514545,-0.3609975845487175,11.965222707938054,14.317513555359907,6.147922860912544,16.00638663280644,21.32215678125928,33.230041699113144,16.397420120894175,3.6899948120117188,-9.145162986551568,-13.308500289916992,-32.90095625152051,6.2839556716865275,-23.104728270718752,-3.5122723091152324,7.468981682185856,34.536870245099124,22.973535580169166,9.79622798080176,8,6.284999847412109,12.930000305175781,24.446250915527344,29.949996948242188,3.529998779296875,0,0.05239997863769519,-1.299620245568831,101.48999786376952,-1.3703736595546177,100.27999877929688,-1.0476420080485065,101.81999969482422,0.05239997863769519
1178,2023-08-15,96.41000366210938,98.93000030517578,96.10399627685548,98.7300033569336,3226500.0,-0.03589996337890622,1.0779490344024691,2.6666578972753068,11.053991445370485,13.283326541495905,7.81121976168636,18.480404005566626,24.32647493568396,36.36722322141537,17.721993563790356,3.896003723144517,-10.340773491513076,-15.588496780395502,-36.0467976742398,4.869804113448794,-25.81764722731765,-5.359346333473354,9.318561866599424,3.793792629208127,-6.377438629734799,10.229150446922151,8,9.026992797851562,15.671993255615263,28.03624725341797,33.53999328613281,3.8199996948242188,1,0.12633536161318681,6.057448282514545,100.0,-1.299620245568831,101.48999786376952,-1.3703736595546177,100.27999877929688,0.12633536161318681
1179,2023-08-16,98.91999816894531,99.73999786376952,95.0199966430664,95.45999908447266,5198600.0,0.026034585743122562,-1.1751137815920742,-1.4913791118988973,18.894878856399927,12.622140639507183,3.9445662346958983,14.654327419937644,21.299796258087582,33.394612977032665,18.946220911834068,4.720001220703111,-11.546046280422232,-11.766002273559565,-32.033583869541275,8.501579322422145,-21.89979307155042,-1.6322114755687096,4.883653509392829,42.62296038802344,30.229241323976787,10.133790797990857,8,4.430000305175781,12.61999893188478,25.52625274658203,31.029998779296875,1.0699996948242045,2,0.14041649460936845,1.0779490344024691,96.41000366210938,6.057448282514545,100.0,-1.299620245568831,101.48999786376952,0.14041649460936845
1180,2023-08-17,106.23999786376952,106.58000183105469,98.91999816894531,98.98999786376952,7535400.0,0.07399918955035156,-1.0730728808554912,2.0953762769867854,33.93687652240082,14.2924856754889,-4.42206814398989,6.1924166936253755,13.601994116417544,25.626554275114003,19.460753544904822,7.660003662109375,-11.943475798173864,-3.519502639770522,-22.74350381169414,15.704498532153096,-13.131503225732331,6.092497946191287,-11.22000122070311,97.05879053031515,80.27029035023742,9.612000585961813,8,-5.43999862670897,5.299999237060575,18.206253051757827,23.70999908447267,-8.069999694824205,3,0.07859561974792428,-1.1751137815920742,98.91999816894531,1.0779490344024691,96.41000366210938,6.057448282514545,100.0,0.07859561974792428
1181,2023-08-18,101.62000274658205,107.26000213623048,101.4000015258789,105.9000015258789,4115100.0,-0.04348640069733101,-1.483050463905867,-0.5903446592133601,31.031215381930863,16.129931784961464,-0.9298148826110832,9.337126881134765,17.824299519553094,29.807473422224987,20.587045323336493,5.860000610351577,-11.965958036104027,-6.8989978790283,-24.74624216687208,10.948246408815479,-15.82262002295019,2.024624264893589,-6.600006103515639,53.92159429341496,34.453432162581684,8.923622143921886,8,-0.48000335693360796,9.629997253417955,22.471244812011705,28.329994201660142,-3.5,4,0.02479823435304085,-1.0730728808554912,106.23999786376952,-1.1751137815920742,98.91999816894531,1.0779490344024691,96.41000366210938,0.02479823435304085
1182,2023-08-21,111.08000183105469,112.31999969482422,101.81999969482422,101.98999786376952,7747300.0,0.09309189951572616,-1.22693524076281,-2.1238333083773733,47.022072818949134,20.66231183140321,-9.879931454740884,-1.1198809374663483,8.089936584608665,19.981783364251044,21.45578832509672,10.699996948242173,-12.093921338775914,3.157501220703125,-13.401439555310645,19.716441996716895,-5.12196916730376,11.43697160871001,-15.570404968261712,92.83238355473273,68.21906789487763,8.279470388006885,8,-7.410003662109375,0.1699981689453125,13.011245727539062,18.8699951171875,-11.639999389648452,0,-0.03907097493467837,-1.483050463905867,101.62000274658205,-1.0730728808554912,106.23999786376952,-1.1751137815920742,98.91999816894531,-0.03907097493467837
1183,2023-08-22,116.23999786376952,116.87999725341795,112.45999908447266,112.5,7101600.0,0.04645297036061313,-1.3141353518609058,0.4114407295343028,56.08572443561974,25.487541426350127,-13.916761209211032,-7.086623987892821,2.764039235180732,14.452370598687182,22.40451243106264,5.799995422363267,-11.796715743888242,8.598997497558585,-7.132339416105211,24.33033441122238,0.7333290407266873,16.464665954390483,-19.72177683105467,97.0722810074151,66.66135241705362,7.8656684568319015,8,-10.29000091552733,-4.989997863769517,7.851249694824233,13.70999908447267,-15.97000122070311,1,-0.10934273329365041,-1.22693524076281,111.08000183105469,-1.483050463905867,101.62000274658205,-1.0730728808554912,106.23999786376952,-0.10934273329365041
1184,2023-08-23,115.45999908447266,117.68000030517578,111.8499984741211,117.33999633789062,3768000.0,-0.006710244267304599,3.5546797001892445,-0.5026733495305082,55.51331251293005,30.84621949218086,-12.290983128795702,-7.078290946714134,3.357270835640122,14.87638193065888,23.58437377807484,5.8300018310546875,-10.515199688486291,8.078498840332031,-6.902625344173913,23.059623024837975,0.5879367480790592,15.569060932585003,-17.31283595410156,88.16630614121455,53.39382309585879,7.490562092252973,8,-9.110000610351562,-4.209999084472656,8.401248931884766,14.489997863769531,-12.169998168945312,2,-0.13190711803484878,-1.3141353518609058,116.23999786376952,-1.22693524076281,111.08000183105469,-1.483050463905867,101.62000274658205,-0.13190711803484878
1185,2023-08-24,112.6500015258789,115.37000274658205,112.58000183105469,114.93000030517578,2719200.0,-0.024337411925128283,-1.3057876252388245,1.212767079926141,54.37083566424733,35.54157003842071,-8.428074223999218,-4.985425016940866,5.800216719076104,17.212399704922518,24.69405043588463,2.8799972534179688,-8.841713818134124,5.5615013122558565,-8.715889424856087,19.8388920493678,-1.5771940563001152,12.700196680811828,-12.549554678027334,69.1031992846739,29.32145926126401,7.13869536855597,8,-6.3000030517578125,-1.4000015258789062,11.387496948242188,17.29999542236328,-9.340003967285142,3,-0.1123835196682268,3.5546797001892445,115.45999908447266,-1.3141353518609058,116.23999786376952,-1.22693524076281,111.08000183105469,-0.1123835196682268
1186,2023-08-25,111.93000030517578,114.6999969482422,109.80999755859376,113.6500015258789,2708000.0,-0.0063914887789656705,1.5602144223817151,0.7543869042042002,61.98883669831006,41.099749370684265,-6.784928493854665,-5.054623597018917,6.1994511746817125,17.35521635293071,25.66666958510026,4.8899993896484375,-7.3924678229124225,5.178000259399411,-8.242598547185835,18.598599065984658,-1.532299143893212,11.888299662692035,-10.071598111591783,63.74527251753654,19.953798743037602,6.710299403292625,8,-5.5800018310546875,-0.8100013732910156,12.31374740600586,18.019996643066406,-8.849998474121094,4,-0.12293399534274985,-1.3057876252388245,112.6500015258789,3.5546797001892445,115.45999908447266,-1.3141353518609058,116.23999786376952,-0.12293399534274985
1187,2023-08-28,113.83000183105469,116.9499969482422,113.0,114.7300033569336,2698800.0,0.01697490860983275,-2.085928862000637,0.523256329731552,65.5897436849807,47.15927739730763,-7.2826888818888165,-7.648409177399216,3.867452757806987,14.93048160254051,26.53141430431872,5.0199966430664205,-5.473523346235083,7.2695018768310575,-5.593454845002952,20.132458598665067,0.8380235159140597,13.700980237748055,-10.389439826311516,51.08008728722277,2.649245551119975,6.431478360917002,8,-7.480003356933594,-3.0900039672851562,10.771245956420898,16.1199951171875,-9.569999694824205,0,-0.13801281588125824,1.5602144223817151,111.93000030517578,-1.3057876252388245,112.6500015258789,3.5546797001892445,115.45999908447266,-0.13801281588125824
1188,2023-08-29,115.98999786376952,116.44000244140624,113.72000122070312,113.75,2851400.0,0.01897563030808591,-1.3652231602341773,-2.488882295596136,65.65054824823812,52.35435177417853,-7.122149934726707,-10.16828331559158,1.3319497380168883,12.283482734070802,26.788379484802128,2.720001220703111,-3.7533554339762674,9.326998138427726,-3.8132382933003584,22.46723457015581,2.7568799225636837,15.897116354291768,-11.12549202898309,78.52602475723099,25.4947745532382,6.570118215864042,8,-7.68999862670897,-5.799999237060533,8.611249923706069,13.95999908447267,-13.019996643066392,1,-0.1426846773615884,-2.085928862000637,113.83000183105469,1.5602144223817151,111.93000030517578,-1.3057876252388245,112.6500015258789,-0.1426846773615884
1189,2023-08-30,116.62000274658205,118.06999969482422,114.0,116.19000244140624,3328500.0,0.00543154491262654,1.4444485175350368,0.19196460502520116,68.4175069582143,56.18553293371336,-5.5623067853817645,-10.850545202584314,0.4710868382763209,11.106754491390475,26.518220325042407,4.069999694824219,-1.747151418483682,9.637002944946303,-4.1631058462997,23.437111736192307,2.7369485493233014,16.537057340569305,-10.473947464756677,82.44556206732537,23.461419038389884,6.900054395622999,8,-6.885002136230483,-8.040004730224624,7.9812450408935405,13.329994201660142,-12.740005493164091,2,-0.1401989857524234,-1.3652231602341773,115.98999786376952,-2.085928862000637,113.83000183105469,1.5602144223817151,111.93000030517578,-0.1401989857524234
1190,2023-08-31,113.06999969482422,116.5999984741211,112.86000061035156,116.44000244140624,3305400.0,-0.030440773179126634,1.027101963176231,-7.837210127569932,62.398293759577626,59.670763864563,-1.0522358203070041,-7.436065598881683,3.846092684007502,14.053822571264192,25.861128020240997,3.760002136230483,0.7634716404820807,5.930999755859375,-8.07926743692947,19.94126694864822,-1.0741338405350547,12.936133352253805,-5.493071083438991,39.4673280038423,-21.28225114121875,7.005133596394424,8,-3.125,-4.490001678466797,10.047500610351562,16.87999725341797,-11.230003356933594,3,-0.08649508097367187,1.4444485175350368,116.62000274658205,-1.3652231602341773,115.98999786376952,-2.085928862000637,113.83000183105469,-0.08649508097367187
1191,2023-09-01,112.55999755859376,114.72000122070312,111.5749969482422,114.20999908447266,2229100.0,-0.004510499138648205,1.3558033277803547,0.4896142970661924,63.73578457466784,61.52784294853174,1.3106275417248838,-6.937581543150799,4.19058353692246,14.030041914434207,24.964827430761844,3.1450042724609233,2.9713495836892463,5.202497863769551,-9.011607831697148,19.41660355923625,-1.9045549839638056,12.309550711502908,-3.723900417195864,15.165514916370393,-46.879795497972104,7.107052847733351,9,1.3800010681152202,-4.934997558593764,10.39500236511229,17.389999389648423,-8.129997253417983,4,-0.08217839552799255,1.027101963176231,113.06999969482422,1.4444485175350368,116.62000274658205,-1.3652231602341773,115.98999786376952,-0.08217839552799255
1192,2023-09-05,109.36000061035156,112.77899932861328,108.98500061035156,112.72000122070312,2866700.0,-0.028429255664974784,1.1817148823782322,2.0363621230967164,64.2841394047152,62.43877794509792,4.739380870047697,-3.2621658855992166,7.248303665606457,16.66727939800866,22.860261850339228,3.7939987182617188,4.2387745739059,1.5945007324218778,-12.341138472854482,15.530139937698237,-5.373318870216295,8.56232033506005,8.709999084472656,4.127683409907213,-62.589152765443025,6.967819602638178,9,4.167499542236328,-2.332500457763672,13.594999313354492,20.589996337890625,-6.5999984741210795,1,-0.05742500680548124,1.3558033277803547,112.55999755859376,1.027101963176231,113.06999969482422,1.4444485175350368,116.62000274658205,-0.05742500680548124
1193,2023-09-06,108.23999786376952,109.75,106.5999984741211,109.75,2924800.0,-0.010241429593372153,3.1721815490175276,0.44940531605215656,60.60537186531078,63.00456231758466,5.146448292104367,-1.5523010874045156,8.14850707569407,17.132939924714478,20.80608822643669,3.1500015258789062,6.162923591266221,0.049497985839835223,-13.36427071448449,13.463266686164161,-6.657386364322335,6.756382336002005,9.648301849365254,14.298162293899818,-53.175127890119796,6.706884350162164,9,4.095001220703139,-1.6949996948242045,14.400003433227553,21.680000305175795,-7.459999084472642,2,-0.0367701016822658,1.1817148823782322,109.36000061035156,1.3558033277803547,112.55999755859376,1.027101963176231,113.06999969482422,-0.0367701016822658
1194,2023-09-07,108.3499984741211,110.12000274658205,106.6999969482422,107.61000061035156,2664100.0,0.0010162658215313591,-1.6718741152453769,-0.4900641171388249,52.87231262699217,62.838059757889646,4.382721200747639,-1.2100469215900205,7.807071876979691,16.417360934387503,18.89849295658658,3.4200057983398438,6.649284331438608,-0.16700134277343182,-13.241474495559743,12.90747181001288,-6.704237919166587,6.370235233619724,9.086769189453136,17.5,-44.32117160853683,6.537236576393157,9,3.9850006103515625,-1.8050003051757812,12.649999618530273,19.929996490478516,-10.049995422363295,3,-0.049653874750196336,3.1721815490175276,108.23999786376952,1.1817148823782322,109.36000061035156,1.3558033277803547,112.55999755859376,-0.049653874750196336
1195,2023-09-08,107.63999938964844,109.47000122070312,106.87000274658205,107.62000274658205,2160000.0,-0.0065528296674801645,-2.421058179281174,0.027022568638954744,59.171232021698884,62.52499257159951,4.813506856370893,0.08391915552121532,8.197500026643539,16.72115381821571,17.256381527634407,2.5999984741210795,6.167610820335355,-1.2450004577636662,-13.744989866312537,11.254988950785204,-7.494995162038094,5.004994246510762,9.363297506347664,12.807888716110513,-47.946560422718576,6.2499947042744335,9,4.694999694824219,-1.095001220703125,11.430000305175781,18.77499771118164,-15.699996948242202,4,-0.03493127236669302,-1.6718741152453769,108.3499984741211,3.1721815490175276,108.23999786376952,1.1817148823782322,109.36000061035156,-0.03493127236669302
1196,2023-09-11,105.8000030517578,107.25,104.5,106.8000030517578,3055400.0,-0.017093983169119142,1.894746141120116,-50.00839374288178,39.52381067715728,59.62877779295247,6.361498926536186,2.385681210687153,9.718647381223093,18.161516501756964,15.59408179830893,3.1399993896484375,5.676625735453342,-3.300497055053725,-15.40607285536214,8.80507874525469,-9.353284955207926,2.7522908451004753,10.787161907363298,15.702417649254075,-39.300952619613,6.052787900154205,9,5.484996795654311,0.7449951171875142,12.189996719360366,19.724994659423842,-19.47000122070311,0,-0.03742917390966349,-2.421058179281174,107.63999938964844,-1.6718741152453769,108.3499984741211,3.1721815490175276,108.23999786376952,-0.03742917390966349
1197,2023-09-12,105.23999786376952,106.1750030517578,103.53299713134766,105.37000274658205,2734300.0,-0.005293054554207588,2.0367788271816387,0.13000488281252842,23.30097878436382,54.92327007474421,6.230025065269061,3.5398731955091733,9.966387452912713,18.311540675518287,13.752744629516528,2.642005920410142,5.4036272910794025,-4.12250213623048,-15.609795641982643,7.364791369521683,-9.866148889106555,1.6211446166455943,10.621937197804314,25.914669458819333,-22.78546526788776,5.743646752876081,9,5.5615005493164205,1.3050003051757955,12.145000457763686,19.954998016357436,-19.22999572753905,1,-0.00769667023028886,1.894746141120116,105.8000030517578,-2.421058179281174,107.63999938964844,-1.6718741152453769,108.3499984741211,-0.00769667023028886
1198,2023-09-13,108.58999633789062,114.87999725341795,107.23999786376952,113.8000030517578,9816700.0,0.0318319891877763,1.0732712215320992,40.0754694835592,35.17479277654249,51.22963516566956,1.9220740835102958,1.2112574629501296,6.32919807712787,14.593703993186182,11.308387104481946,9.639999389648438,4.8455637679738714,-1.3815032958984403,-11.138682265473008,8.375675673676128,-6.260092780685724,3.4970861888888436,-5.056999206542969,44.56683839023615,0.823428280102398,4.878589484787285,9,1.47650146484375,-2.0449981689453125,3.4050025939941406,12.020000457763672,-26.219993591308594,2,-0.05368813332969846,2.0367788271816387,105.23999786376952,1.894746141120116,105.8000030517578,-2.421058179281174,107.63999938964844,-0.05368813332969846
1199,2023-09-14,112.80999755859376,114.33000183105469,106.38999938964844,108.58999633789062,5512600.0,0.03886178619595948,1.187325554023607,-0.8099799966612339,50.32545966463581,49.88820915512047,-3.2354544085799404,-2.01826218447529,1.8067709249008175,10.031299665289296,8.529695753504244,7.94000244140625,3.9991072437816797,2.143997955322277,-6.171958217189911,10.459954127834465,-2.013980130933817,6.301976041578371,-9.277000427246108,81.75729556221674,39.51890115593504,4.157978086256095,9,-3.6035003662109517,-6.264999389648452,-0.8149986267089986,7.799999237060533,-32.40999603271486,3,-0.10663947380238603,1.0732712215320992,108.58999633789062,2.0367788271816387,105.23999786376952,1.894746141120116,105.8000030517578,-0.10663947380238603
1200,2023-09-15,114.58999633789062,115.25,111.9000015258789,112.98999786376952,6266000.0,0.01577873253983819,1.2945149465290242,0.37914644817437165,55.18719833176965,48.93836623924289,-5.338575484132576,-3.31034886800677,-0.0919563263893508,7.95904332113254,7.541056836188501,3.3499984741210938,2.970930835958711,3.5064968109130916,-4.71169851921006,11.724692141036243,-0.6026008541484913,7.6155944759746745,-10.830059204101559,94.36712895347029,52.58344569952091,4.1090976650615785,9,-5.198497772216797,-8.044998168945312,-3.0724964141845703,1.9175071716308736,-35.94999694824219,4,-0.1421589476109123,1.187325554023607,112.80999755859376,1.0732712215320992,108.58999633789062,2.0367788271816387,105.23999786376952,-0.1421589476109123
1201,2023-09-18,104.13999938964844,114.3000030517578,103.80999755859376,114.20500183105469,7528900.0,-0.09119467040934681,1.0458313990167722,-6.290632525093524,35.829187263129555,45.776704890177825,4.237006601645419,7.734680969353008,10.096736295152283,18.10478307510438,6.798855716852812,10.77999877929686,1.414913160136706,-7.069499969482422,-14.735499989938546,0.5965000509737024,-10.902499979710484,-3.2364999592543597,11.110000610351562,5.180524961078182,-33.96376355477917,3.833000010228062,9,5.251499176025391,2.404998779296875,6.848751068115234,12.367504119873061,-24.37999725341797,0,-0.11714996177976633,1.2945149465290242,114.58999633789062,1.187325554023607,112.80999755859376,1.0732712215320992,108.58999633789062,-0.11714996177976633
1202,2023-09-19,106.73999786376952,107.79000091552734,101.8499984741211,102.30999755859376,4119300.0,0.024966376890333652,-1.2205622936676008,-0.4401390194354297,36.64452974912671,43.11438909949071,1.370388000512449,5.051881836580932,7.124214354163669,15.279299956585007,7.235202732631906,5.94000244140625,0.38422137841186554,-4.252501296997082,-12.175336844360842,3.670334250366679,-8.213919070678955,-0.2910835233152085,8.510002136230483,36.49252860310916,2.2335246805319215,3.961417773681879,9,1.8100013732910298,-0.19499969482420454,3.7515010833740376,9.767505645751982,-29.97999572753905,1,-0.19121225820862175,1.0458313990167722,104.13999938964844,1.2945149465290242,114.58999633789062,1.187325554023607,112.80999755859376,-0.19121225820862175
1203,2023-09-20,103.52999877929688,106.66000366210938,103.26799774169922,106.6500015258789,2869100.0,-0.03007306678579391,1.1605084955790916,-0.7042895105304626,32.410636536742786,40.84086953390744,4.293522443843457,7.653243092588866,9.947657249792371,18.253237793149367,7.600484516133285,3.4720001220702983,-0.8274323816555551,-6.827000427246091,-15.012214956720996,1.3582141022288141,-10.919607691983543,-2.7343931625086384,11.184001159667972,12.537314282623488,-14.980903060680543,4.09260726473745,9,5.020000457763672,3.0149993896484375,6.07750129699707,12.662506103515625,-27.54999542236328,2,-0.16922628078471413,-1.2205622936676008,106.73999786376952,1.0458313990167722,104.13999938964844,1.2945149465290242,114.58999633789062,-0.16922628078471413
1204,2023-09-21,100.2300033569336,103.59300231933594,100.06999969482422,101.77999877929688,3218100.0,-0.031874775053346016,-2.767911711307399,0.4967929672694372,32.629871068156774,37.89182942795832,7.063354369729495,10.28084755992711,12.692598546477157,21.250558882093657,8.020983879991435,3.5230026245117188,-1.9845742543028706,-9.365496063232428,-18.3468457324672,-0.3841463939976535,-13.856170897849807,-4.874821228615048,13.969436523437508,1.0540425487002136,-23.92192266410535,4.490674834617384,9,7.429996490478516,6.314994812011719,8.529493331909194,15.114498138427763,-28.31999969482422,3,-0.17819016274747101,1.1605084955790916,103.52999877929688,-1.2205622936676008,106.73999786376952,1.0458313990167722,104.13999938964844,-0.17819016274747101
1205,2023-09-22,99.98999786376952,100.9800033569336,98.51000213623048,100.7699966430664,2277200.0,-0.0023945473922551974,3.1166268246782733,0.5032265050871075,32.86998981707539,37.152515999060334,6.821435717381561,10.038443253900752,12.341072771224546,21.175278453853167,8.544137338524276,2.470001220703111,-2.9067654828389635,-8.972501373291024,-18.79276979426544,0.8477670476833907,-13.882635583778224,-4.062367162803824,13.361675605468776,9.372993297825968,-16.14812261167056,4.910134210487207,9,6.890003204345717,8.300003051757827,7.454999923706069,14.812503814697294,-25.9199981689453,4,-0.1959195595201515,-2.767911711307399,100.2300033569336,1.1605084955790916,103.52999877929688,-1.2205622936676008,106.73999786376952,-0.1959195595201515
1206,2023-09-25,98.16999816894531,99.8000030517578,97.11000061035156,99.5199966430664,2909000.0,-0.018201817518826657,1.816739831195678,1.7307699831761492,34.15462586362766,38.3584767856452,8.320263882628439,11.357001833840357,13.705768082676755,22.69814247033419,9.730603167542155,2.8799972534179545,-3.492694166484455,-10.104500961303714,-20.926350935572174,0.7173490129647462,-15.515425948437937,-4.693575974169491,13.99434159365235,9.92507048974568,-17.546126956891634,5.410924987134228,9,8.010002136230469,9.420001983642578,8.0,16.6325035095215,-22.209999084472656,0,-0.19894060449799333,3.1166268246782733,99.98999786376952,-2.767911711307399,100.2300033569336,1.1605084955790916,103.52999877929688,-0.19894060449799333
1207,2023-09-26,98.12000274658205,99.62100219726562,97.88999938964844,98.56999969482422,2888400.0,-0.000509273946172728,-2.8043864650055332,0.33333144953007476,35.221965532239594,38.363718202944874,8.106568317872828,10.71928052512284,13.250193379045427,22.467813432999506,10.556712062736153,1.7310028076171875,-4.327110775038065,-9.368996429443342,-20.758687595692194,2.0206947368055097,-15.063842012567761,-3.6741508463189234,12.538903100791003,10.57593521967072,-17.79480357633237,5.694845583124424,9,8.059997558593736,9.469997406005845,8.074996948242173,15.97249221801755,-21.920005798339858,1,-0.18711781590315069,1.816739831195678,98.16999816894531,3.1166268246782733,99.98999786376952,-2.767911711307399,100.2300033569336,-0.18711781590315069
1208,2023-09-27,99.44000244140624,100.33000183105469,97.9000015258789,98.76000213623048,2367400.0,0.013452911311401028,-1.0249989668534807,-1.5111220372316823,37.433006040459226,36.931223355814154,5.981127120665448,8.533332341510132,11.429215861132562,20.805416710897774,11.362724253904254,2.4300003051757812,-4.331866125931697,-7.2214969635009965,-18.413771652747556,3.970777725745563,-12.817634308124283,-1.6253596188777095,9.86401288226466,35.94016993433263,5.938473342598961,5.596137344623281,9,6.7399978637695455,8.149997711181655,8.01999664306642,14.65249252319336,-28.209999084472642,2,-0.2280772299713053,-2.8043864650055332,98.12000274658205,1.816739831195678,98.16999816894531,3.1166268246782733,99.98999786376952,-0.2280772299713053
1209,2023-09-28,100.2699966430664,101.02999877929688,97.31999969482422,98.94000244140624,2034500.0,0.00834668323896337,1.60350952336336,1.9558729481987809,39.64013779674914,35.20377218525631,3.559599243828714,6.762340907173865,10.015030364756399,19.59110493890597,11.836981086939174,3.7099990844726562,-3.92579298097354,-5.574002456665042,-16.070434875018734,4.92242996168865,-10.822218665841888,-0.32578624748819607,7.814617209272555,80.61218134612166,46.43475969332715,5.248216209176843,9,5.435005187988281,7.320003509521484,8.330001831054688,13.822498321533189,-22.73999786376953,3,-0.24224587712512347,-1.0249989668534807,99.44000244140624,-2.8043864650055332,98.12000274658205,1.816739831195678,98.16999816894531,-0.24224587712512347
1210,2023-09-29,103.29000091552734,104.73999786376952,100.97000122070312,100.97000122070312,4201200.0,0.03011872318308062,-2.249997533600569,1.7443682776423162,46.58503039821297,36.39886586693225,-1.376645068796634,3.1326908922557095,6.446777969730505,16.284908715290356,12.271120370564237,4.470001220703111,-3.9658607292799104,-2.064998245239252,-12.042415878712617,7.912419388234113,-7.053707061975942,2.9237105714974376,3.6971516126128847,80.99610130799681,42.64422210053809,4.9887088167366835,9,-0.8400001525878906,4.299999237060547,5.509998321533203,10.802494049072251,-31.220001220703125,4,-0.3038047920929071,1.60350952336336,100.2699966430664,-1.0249989668534807,99.44000244140624,-2.8043864650055332,98.12000274658205,-0.3038047920929071
1211,2023-10-02,103.30999755859376,104.05999755859376,101.4800033569336,103.12000274658205,2413400.0,0.000193597084801711,2.053256948864859,0.08189432629477748,47.334988722355064,37.58669464173539,-1.7061822464106484,2.513019680378491,5.813946811121681,15.943677214722001,13.015731478363257,2.5799942016601705,-4.819855265259974,-1.5825016021728402,-10.995247743730928,7.830244539385248,-6.288874672951877,3.123871468606197,2.6894397777676033,80.72775393448624,39.11713590102876,4.706373070779042,10,-1.4249954223632955,4.280002593994126,5.490001678466783,10.782497406005831,-29.64999389648439,0,-0.28303163831927936,-2.249997533600569,103.29000091552734,1.60350952336336,100.2699966430664,-1.0249989668534807,99.44000244140624,-0.28303163831927936
1212,2023-10-03,103.08000183105469,103.68000030517578,100.91999816894531,101.93000030517578,2417800.0,-0.002226267863462361,1.3489395134715716,6.052804882945829,41.6742253589322,38.615982288645334,-2.2908634073056646,2.3699174849899123,5.526053763653735,15.894782887330479,13.754667101507872,2.7600021362304688,-6.081595818190735,-1.498497390747076,-10.700369743474724,7.703374961980572,-6.099433567110893,3.102438785616741,2.0304918327057067,77.62808029168575,34.888112880475845,4.600936176363823,10,-2.1550025939941406,4.509998321533203,5.654996871948242,11.012493133544908,-31.740005493164062,1,-0.26309664595302373,2.053256948864859,103.30999755859376,-2.249997533600569,103.29000091552734,1.60350952336336,100.2699966430664,-0.26309664595302373
1213,2023-10-04,104.26000213623048,104.81600189208984,99.33000183105469,104.61000061035156,3296600.0,0.011447422237242266,13.398930684742233,-0.3043460954137325,35.77370870825504,38.96529758198959,-3.7508666730611253,0.9238225735027328,3.867949855835448,14.478563295184586,14.17281970323515,5.486000061035156,-5.834056723937252,-0.11949729919432173,-9.158669479145487,8.919674880756844,-4.6390833891698975,4.400088790781254,-7.1500015258789205,92.58271621021966,52.51534835800976,4.519586089975581,10,-3.29700088500978,3.3299980163574077,4.2849960327148295,9.832492828369112,-34.750000000000014,2,-0.26913489941544333,1.3489395134715716,103.08000183105469,2.053256948864859,103.30999755859376,-2.249997533600569,103.29000091552734,-0.26913489941544333
1214,2023-10-05,102.97000122070312,104.35800170898438,99.61000061035156,103.6999969482422,2824100.0,-0.012372922396853503,3.6412403887028573,2.0857111716622505,30.345057383095465,38.6847495337696,-2.2700425979409147,1.8868409731459934,4.694330087884438,15.508234733876122,14.700169244075006,4.7480010986328125,-5.857005625386876,-1.140498352050784,-10.000593565368163,7.719596861266595,-5.570545958709474,3.2895492546079055,-5.705880584716795,66.35069903666032,31.782415571612617,4.430047606658692,10,-2.006999969482422,4.619998931884766,6.274997711181641,11.12249374389647,-32.91999816894531,3,-0.3082450955374748,13.398930684742233,104.26000213623048,1.3489395134715716,103.08000183105469,2.053256948864859,103.30999755859376,-0.3082450955374748
1215,2023-10-06,103.87999725341795,104.97000122070312,101.11000061035156,101.62999725341795,2461700.0,0.008837486859540444,-1.3465097188017623,-3.0822098200287855,49.35064341160008,40.37319592798876,-2.8722625644149815,0.7174984060050775,3.390717882406733,14.32522956426125,15.19542171897924,3.8600006103515625,-5.393291309432485,-0.04250221252442543,-8.745435725294044,8.660431300245193,-4.393968968909235,4.308964543860384,-6.464838992309552,80.67368643185058,40.637042573843814,4.351466756384807,10,-2.7349967956542827,2.9750022888183736,5.277502059936538,10.21249771118164,-33.6699981689453,4,-0.25365805901823013,3.6412403887028573,102.97000122070312,13.398930684742233,104.26000213623048,1.3489395134715716,103.08000183105469,-0.25365805901823013
1216,2023-10-09,101.83999633789062,102.7699966430664,98.01000213623048,102.7300033569336,3170700.0,-0.01963805322934975,8.814486506894,-0.3955586751302083,37.410057557674335,40.616317264148165,-0.28711915933180876,2.5777781893109903,5.0004463861402115,16.159817912870125,15.45493635509163,5.869995117187472,-4.7262056699158705,-1.8845027923584041,-10.587771538384914,6.818765953668105,-6.236137165371659,2.4671315806548506,-4.122644358398432,55.0286595612439,13.942923344132922,4.351634373013252,10,-0.6949958801269531,4.340003967285156,7.422502517700195,10.15999984741211,-27.73999786376953,0,-0.2923212658442542,-1.3465097188017623,103.87999725341795,3.6412403887028573,102.97000122070312,13.398930684742233,104.26000213623048,-0.2923212658442542
1217,2023-10-10,104.43000030517578,104.84200286865234,101.5,101.9499969482422,2245300.0,0.025432090145524944,1.0229989631993497,-2.7864986498649706,52.38854051295965,42.27804331664821,-2.1097878324753765,-0.08012839384939241,2.033632715501568,13.370031862641568,15.335440109922105,3.3420028686523438,-3.9552413427360023,0.7460010528564425,-7.935084294103248,9.427086399816133,-3.594541620623403,5.086543726336288,-6.422542356035152,92.2413651356355,45.580433541087004,4.340542673479847,10,-3.2849998474121094,1.75,6.352499008178711,7.569995880126953,-28.080001831054688,1,-0.2946470990438308,8.814486506894,101.83999633789062,-1.3465097188017623,103.87999725341795,3.6412403887028573,102.97000122070312,-0.2946470990438308
1218,2023-10-11,102.76000213623048,105.94100189208984,102.43000030517578,104.95999908447266,2095400.0,-0.015991555722158934,-1.4552453410018513,-0.8870943428731393,57.35037779042699,44.24584776039019,0.09015933298519485,1.1918115439131185,3.4195717624937885,14.832340845180028,15.907823778299445,3.5110015869140625,-3.1201911066358434,-0.6324974060058395,-9.006032469752483,7.741037657740804,-4.819264937879154,3.5542701258674754,-4.75,59.891566589580805,7.153436353931525,4.18676753187332,10,-0.7845001220703267,3.4199981689452983,7.517498016357408,9.239994049072251,-26.20999908447267,2,-0.3057610465664051,1.0229989631993497,104.43000030517578,8.814486506894,101.83999633789062,-1.3465097188017623,103.87999725341795,-0.3057610465664051
1219,2023-10-12,100.77999877929688,102.80999755859376,100.30999755859376,102.0,2749200.0,-0.019268230009461096,-1.3148108902358349,0.5545467786570896,52.08443630820844,44.856892861500796,2.4027938508274076,2.3445537818682283,5.206576607571009,16.57650284914743,16.84541769267326,2.5,-2.3373923941653345,-2.011000823974612,-9.177461783777233,5.155460135828008,-5.5942313038759295,1.572229655926705,-2.29413665771483,34.92619755813181,-22.33494214644781,3.5832304799013106,10,1.1955032348632812,5.400001525878906,8.65999984741211,11.21999740600586,-24.339996337890625,3,-0.31027978787285093,-1.4552453410018513,102.76000213623048,1.0229989631993497,104.43000030517578,8.814486506894,101.83999633789062,-0.31027978787285093
1220,2023-10-13,98.3000030517578,100.58999633789062,97.55999755859376,100.0,3370900.0,-0.02460801505832666,1.1041733998081948,1.393438727268191,50.331476236421885,45.18983591861934,4.5824098484185924,3.732960923966786,7.469481221429035,18.795858287192416,17.839652575038368,3.220001220703111,-1.7426783501459795,-3.676496887207051,-8.524411355551223,1.1714175811371206,-6.100454121379144,-1.2525396530349582,7.6409988403320455,8.829556264593242,-52.17127360867321,2.4239572341720876,10,3.4504966735839986,7.879997253417983,11.139995574951186,13.699993133544936,-19.340003967285142,4,-0.28738554550324424,-1.3148108902358349,100.77999877929688,-1.4552453410018513,102.76000213623048,1.0229989631993497,104.43000030517578,-0.28738554550324424
1221,2023-10-16,91.94000244140624,96.6500015258789,90.18000030517578,95.3000030517578,9062600.0,-0.06469990247103896,1.1353147944846658,1.9764744953370688,38.078698763902196,44.79033296361601,10.23643631992529,9.625615387388095,13.59074957089949,24.679791101527613,18.89011786306521,8.120002746582017,-1.4397509720973005,-9.426497650146501,-15.919317338602895,-2.9336779616901083,-12.672907494374698,-6.180087805918305,13.83337936401368,11.166816566351576,-53.89034612861274,3.2464098442281974,10,6.120498657226577,10.774997711181655,17.49999618530275,20.0599937438965,-14.800003051757798,0,-0.23634982357959156,1.1041733998081948,98.3000030517578,-1.3148108902358349,100.77999877929688,-1.4552453410018513,102.76000213623048,-0.23634982357959156
1222,2023-10-17,86.33000183105469,91.69000244140624,86.23999786376953,90.37999725341795,8604500.0,-0.06101806027171719,-1.576832270689975,1.2053555615097074,28.301879644941422,43.96012973435894,14.774253245979239,14.36463249484406,19.1172503266464,29.87462659630441,19.854966995057925,5.7000045776367045,-1.8282894442328512,-14.015998458862299,-22.920613056562516,-5.111383861162082,-18.4683057577124,-9.563691160012198,18.819644714355462,0.45684964662600447,-65.46269929655594,4.452307298850107,10,9.760498046875,14.414997100830078,22.584997177124023,25.669994354248047,-8.160003662109375,1,-0.14166573725861098,1.1353147944846658,91.94000244140624,1.1041733998081948,98.3000030517578,-1.3148108902358349,100.77999877929688,-0.14166573725861098
1223,2023-10-18,86.01000213623047,87.55000305175781,85.0999984741211,85.55000305175781,4690800.0,-0.003706703209047202,-2.6029260794686384,-0.11358014923489371,25.993272774258813,43.476598111154864,13.670887426311708,14.023786037691252,19.395377491625226,29.855137278182312,20.916918167540437,2.4500045776367188,-2.3283181668628288,-13.459998321533206,-24.285633083016762,-2.6343635600496498,-18.87281570227499,-8.04718094079142,18.005065488281247,5.138360864779632,-56.48863422127534,5.41281738074178,10,9.510498046875,14.164997100830078,22.663246154785156,25.989994049072266,-7.4900054931640625,2,-0.11231256158799974,-1.576832270689975,86.33000183105469,1.1353147944846658,91.94000244140624,1.1041733998081948,98.3000030517578,-0.11231256158799974
1224,2023-10-19,82.37000274658203,86.88999938964844,80.4800033569336,85.80999755859375,6495600.0,-0.04232065224092285,1.2892849211787962,-7.478264475146369,15.501313252654342,39.71556142682756,15.736320457313127,17.1357110004746,22.883288984723322,33.13470717430397,21.706451972325887,6.409996032714844,-2.7531778182805624,-16.20699768066406,-29.446146835814417,-2.967848525513702,-22.82657225823924,-9.58742310308888,20.131859345898434,9.398309544106528,-47.72232026551325,6.619574577575176,10,10.840499877929688,15.494998931884766,25.935745239257812,29.629993438720703,-4.650001525878906,3,-0.07065678646059925,-2.6029260794686384,86.01000213623047,-1.576832270689975,86.33000183105469,1.1353147944846658,91.94000244140624,-0.07065678646059925
1225,2023-10-20,80.4000015258789,82.44999694824219,79.70999908447266,82.12999725341797,5460100.0,-0.023916488466851127,1.3122392480041205,0.502906493201179,14.502636479763424,37.170292418170796,15.67367807028235,18.51194577378574,24.724821427618053,34.68685132060294,22.335567744724965,2.7399978637695312,-3.21676693466425,-17.197499084472653,-32.701487798092515,-1.6935103708527919,-24.949493441282584,-9.445504727662723,19.899674693046876,4.0732133527896375,-47.993294431799484,7.75199435680993,10,12.425498962402344,17.079998016357422,27.475746154785156,31.599994659423828,-2.220001220703125,4,-0.04925371902136122,1.2892849211787962,82.37000274658203,-2.6029260794686384,86.01000213623047,-1.576832270689975,86.33000183105469,-0.04925371902136122
1226,2023-10-23,78.63999938964844,80.81500244140625,78.27999877929688,79.1500015258789,4584200.0,-0.021890573418260062,-3.1219459244878087,0.2947996507228097,13.846153498889677,32.88780497216302,15.418049175161087,19.746186983679948,26.294246804531753,36.03336112868365,22.844745938467298,2.535003662109375,-3.53608428158428,-17.981001281738287,-35.64311041319539,-0.31889215028118656,-26.812055847466837,-9.149946716009737,19.188915573142964,2.6845675767320056,-44.242223241962535,8.831054565728548,10,13.470500946044922,17.650001525878906,29.328248977661133,33.3599967956543,0.37000274658203125,0,0.004069172142775246,1.3122392480041205,80.4000015258789,1.2892849211787962,82.37000274658203,-2.6029260794686384,86.01000213623047,0.004069172142775246
1227,2023-10-24,79.76000213623047,81.6240005493164,78.80999755859375,78.80999755859375,3194800.0,0.01424215100807169,-4.924188276487926,-1.862746271336036,13.692951969192947,28.036979880914796,11.65638827100922,18.10861155487048,25.04078698203547,34.4892474861995,23.295888560486063,2.9840011596679688,-4.721093139179217,-15.942998504638666,-35.12058824055097,3.2345912312736402,-25.53179337259482,-6.354203636682513,15.3320645608717,15.965508897664105,-24.14570200696497,9.588794867956157,10,10.784996032714844,13.27499771118164,28.2082462310791,31.779994964599624,-2.0600051879882812,1,-0.03284857919270179,-3.1219459244878087,78.63999938964844,1.3122392480041205,80.4000015258789,1.2892849211787962,82.37000274658203,-0.03284857919270179
1228,2023-10-25,76.76000213623047,78.81999969482422,75.88999938964844,78.55000305175781,3607800.0,-0.03761283750815336,1.5150279799736082,-1.884202410877055,13.032446121308837,23.69786986014817,11.823838322440025,20.366567702526226,27.985452066899313,37.01161160904155,24.058917672299117,3.8700027465820312,-5.679916151230827,-17.80899848937989,-38.66493361622703,3.0469366374672546,-28.236966052803467,-7.38103092595631,15.978375052378965,7.909115878018466,-27.689850293526977,10.427967563423573,10,11.479995727539062,14.514999389648438,30.78749656677246,34.779994964599624,3.0699996948242188,2,0.0183688899618899,-4.924188276487926,79.76000213623047,-3.1219459244878087,78.63999938964844,1.3122392480041205,80.4000015258789,0.0183688899618899
1229,2023-10-26,75.9800033569336,77.22000122070312,75.44000244140625,76.7300033569336,3429800.0,-0.010161526284386602,1.0578071390140857,0.4189941991057843,10.503980590409611,19.272592566146805,9.740302747751599,20.272920248607477,28.618994386146625,37.33029692175796,25.064378708580026,1.779998779296875,-7.378133458409351,-17.37449760437012,-39.615554554568035,4.866559345827795,-28.495026079469085,-6.253969129271155,14.062633383842083,7.7033001238553185,-21.27720512830393,11.120528475098961,10,10.064998626708984,14.710498809814453,31.567495346069336,35.5599937438965,3.8899993896484375,3,0.033429760119917384,1.5150279799736082,76.76000213623047,-4.924188276487926,79.76000213623047,-3.1219459244878087,78.63999938964844,0.033429760119917384
1230,2023-10-27,71.91000366210938,76.55999755859375,71.55000305175781,75.9000015258789,5440800.0,-0.053566721703136255,-1.127386615998406,5.319997151692708,9.933081948058856,16.14530180883088,10.809997056561826,23.053432186028218,32.2562426813263,40.94256713052769,27.1744400169613,5.0099945068359375,-9.35841931346593,-19.875497436523432,-43.546817020125104,3.7958221470782405,-31.711157228324268,-8.039837644722596,15.5041589047798,3.573562634285026,-21.19860128535079,11.835659791800834,10,9.709999084472656,16.835498809814453,35.192495346069336,39.62999343872072,6.3699951171875,4,0.08079540067740454,1.0578071390140857,75.9800033569336,1.5150279799736082,76.76000213623047,-4.924188276487926,79.76000213623047,0.08079540067740454
1231,2023-10-30,74.06999969482422,74.4000015258789,71.80000305175781,71.87999725341797,4228400.0,0.03003749023382385,-1.2127732794836665,-0.5488730861969073,8.88407080706682,13.98776749351148,6.535884964112526,19.595185981780503,29.828611233245653,38.353352559638324,29.39853166039237,2.5999984741210938,-11.24463578617059,-16.25350151062011,-40.53193078876859,8.024927767528368,-28.39271614969435,-4.114286871545872,10.171330969038678,25.014862706459084,8.414526078045625,12.139214639074236,10,5.480003356933594,14.67550277709961,33.51500129699707,37.469997406005874,6.529998779296875,0,0.055488060311666976,-1.127386615998406,71.91000366210938,1.0578071390140857,75.9800033569336,1.5150279799736082,76.76000213623047,0.055488060311666976
1232,2023-10-31,75.95999908447266,76.1500015258789,72.6500015258789,72.91000366210938,3777300.0,0.025516395267117797,1.0408161449540345,1.3926904211142388,13.920296860280189,12.646325725291634,3.3751389371267067,16.41063077481445,27.38244961969025,36.05146533509847,31.433172949129734,3.5,-13.061147325518604,-13.007501983642584,-37.31542690551885,11.30042293823368,-25.161464444580716,-0.8535395227044518,5.7430660569692265,60.660221032162056,47.48965551331956,12.153962460938136,10,3.2600021362304688,12.785503387451172,30.92500114440918,35.579998016357436,3.9899978637695312,1,0.040152752613464404,-1.2127732794836665,74.06999969482422,-1.127386615998406,71.91000366210938,1.0578071390140857,75.9800033569336,0.040152752613464404
1233,2023-11-01,76.19999694824219,77.0,74.62000274658203,75.22000122070312,4139000.0,0.0031595295769111242,-1.1834910546798443,0.3213105568465789,15.282477303624958,12.622010619843925,1.784959445570152,14.715113635432417,26.41126392292574,35.423618460383295,33.169106816713104,2.3799972534179688,-14.169275774469966,-11.364503860473633,-35.19035291260549,12.461345191658225,-23.277428386539555,0.548420665592289,3.472455775262887,82.01050084905634,68.63448989952252,11.912924526065929,11,0.8000030517578125,12.54550552368164,30.68500328063965,35.05000305175781,4.120002746582031,2,0.019685040158451184,1.0408161449540345,75.95999908447266,-1.2127732794836665,74.06999969482422,-1.127386615998406,71.91000366210938,0.019685040158451184
1234,2023-11-02,71.2300033569336,73.30000305175781,62.54999923706055,64.34999847412111,16648600.0,-0.06522301562143629,-1.0515267884117687,7.020443752432839,14.278166295063343,12.597069488210582,5.5971658860505045,18.11402004400375,30.602387951422585,39.968773879750145,35.37534064211443,13.64999771118164,-14.65806857302141,-14.74749755859375,-38.48089678881482,8.98590167162731,-26.614197173704284,-2.8807979434832163,6.817959432222025,60.06922949191139,44.21303052862412,11.86669961511053,11,0.8569965362548828,13.015497207641602,35.65499687194824,40.019996643066406,10.769996643066406,3,0.12073561798146337,-1.1834910546798443,76.19999694824219,1.0408161449540345,75.95999908447266,-1.2127732794836665,74.06999969482422,0.12073561798146337
1235,2023-11-03,77.52999877929688,79.25,73.04299926757812,73.08999633789062,8877300.0,0.08844581111128136,-1.737982095981692,0.645348734053691,30.954257498106273,14.497969932567981,-1.2882228512907403,10.26502496948838,23.671259339919715,33.205047819953236,37.35035145264571,8.019996643066406,-14.978478788558022,-7.130002212524417,-29.569147667611418,15.309143242562584,-18.349574940067924,4.089570515019091,-14.979999542236328,89.70059196332409,70.22528542326427,11.219572727543502,11,-5.442998886108398,6.71550178527832,29.117502212524414,33.720001220703125,0.5100021362304688,4,0.030181916730663172,-1.0515267884117687,71.2300033569336,-1.1834910546798443,76.19999694824219,1.0408161449540345,75.95999908447266,0.030181916730663172
1236,2023-11-06,72.06999969482422,79.05699920654297,71.69999694824219,78.04000091552734,6003000.0,-0.07042434116393481,-1.192844976770734,-1.3445941301807685,31.077484347889992,16.429584641312097,3.5110374417271544,14.103468639804106,28.446878312244934,38.19567535556335,38.849026329328304,7.357002258300781,-14.801290031329458,-11.10150146484375,-32.675075402687284,10.472072472999784,-21.88828843376551,-0.3147144959219901,-9.520000457763672,57.00598816073352,33.67399825643652,10.786786968921765,11,-1.1700000762939453,12.175500869750977,32.95000076293945,39.18000030517578,6.529998779296875,0,0.0861662149405924,-1.737982095981692,77.52999877929688,-1.0515267884117687,71.2300033569336,-1.1834910546798443,76.19999694824219,0.0861662149405924
1237,2023-11-07,73.66000366210938,73.72000122070312,71.33999633789062,72.22000122070312,4003500.0,0.022061939420257026,2.051293086583982,-0.24120638977635783,34.14633907467466,18.77557274724163,1.0781292759032794,10.635337632910392,26.115607683189808,36.07802970471832,41.026677622776276,2.3800048828125,-14.344490422793157,-7.972997665405273,-27.450087328044788,11.504091997234234,-17.71154249672503,1.7655471659144837,-10.77600440979004,66.52696956579838,39.2043351857597,9.738544831319754,11,-2.7600040435791016,10.58549690246582,31.077497482299805,37.589996337890625,12.209999084472656,1,0.09421659607629973,-1.192844976770734,72.06999969482422,-1.737982095981692,77.52999877929688,-1.0515267884117687,71.2300033569336,0.09421659607629973
1238,2023-11-08,71.33999633789062,73.66999816894531,70.11199951171875,73.6500015258789,4526100.0,-0.03149616085903295,2.028085929764073,-1.604167549696944,35.34413072845821,21.535589429247032,2.8479484958118206,11.047137189369295,27.582472563375305,37.87150682928525,43.66212129548027,3.5579986572265625,-13.72899939467689,-8.722004699707028,-25.964429755227542,8.520420355813492,-17.343217227467292,-0.1007921719467646,-8.128677070617677,52.63471077400661,22.092814179127824,8.62121252776026,11,-0.43999671936035156,12.90550422668457,32.917503356933594,39.78000259399414,14.670005798339844,2,0.12068966992332952,2.051293086583982,73.66000366210938,-1.192844976770734,72.06999969482422,-1.737982095981692,77.52999877929688,0.12068966992332952
1239,2023-11-09,69.51000213623047,71.80000305175781,68.94999694824219,71.73999786376953,3651300.0,-0.025651728281463337,1.4255308096876826,0.9653639477239024,35.47612399794215,24.373705212567398,4.0942069080912376,10.977149869867958,28.50015963173078,39.23083611313669,46.03506576637825,2.850006103515625,-13.25536369378986,-8.988499069213873,-23.823730388531516,5.84673225010377,-16.406114728872694,-1.5708834095550515,-5.977909254302979,5.436941961805633,-27.277698283415386,7.4176156596588205,11,1.3899974822998047,14.735498428344727,34.76649856567383,41.22999572753906,15.909996032714844,3,0.1555171518684113,2.028085929764073,71.33999633789062,2.051293086583982,73.66000366210938,-1.192844976770734,72.06999969482422,0.1555171518684113
1240,2023-11-10,70.05000305175781,70.27999877929689,67.84999847412111,69.59999847412111,3971900.0,0.0077686793113458386,4.340683294906562,-0.20179616134660144,38.158258974585515,27.62639278673614,3.646038387395322,8.6560126685023,27.149761362215457,38.268988324012184,48.04648926231378,2.4300003051757812,-12.450358240258836,-7.035998153686521,-19.042785182583856,4.970788875210815,-13.039391668135181,-1.03260463923786,-6.203552027468874,19.630627588629398,-16.18521147878734,6.003393514448664,11,0.8499965667724609,14.195497512817383,34.226497650146484,40.13999557495117,19.039993286132812,4,0.17059238297838042,1.4255308096876826,69.51000213623047,2.028085929764073,71.33999633789062,2.051293086583982,73.66000366210938,0.17059238297838042
1241,2023-11-13,70.20999908447266,70.26000213623047,67.62000274658203,69.58999633789061,3170100.0,0.0022840260634482412,6.333241499157598,1.3777698658936377,36.47690761967525,30.13268287111337,3.219483064627525,7.151236445897396,26.180959914119953,37.69321367331966,49.04080203338087,2.6399993896484375,-11.46956616846522,-5.789501953124997,-15.923367431153267,4.344363524903272,-10.856434692139132,-0.7225692141108624,-6.05547708066949,42.458966979722064,3.9614979488124575,5.066932739014132,11,0.6900005340576172,14.035501480102539,33.790000915527344,38.369998931884766,15.980003356933594,0,0.11152260266566993,4.340683294906562,70.05000305175781,1.4255308096876826,69.51000213623047,2.028085929764073,71.33999633789062,0.11152260266566993
1242,2023-11-14,74.0999984741211,74.75,72.98999786376953,73.62000274658203,4445500.0,0.0554052049618774,-1.0229845746406743,0.7741832277117893,46.325959934277584,33.58195871896366,-1.0751693626450134,2.4222050484870863,21.613842675424934,33.437449763796366,49.18948570440132,4.540000915527344,-9.920597221827393,-1.2880023956298885,-10.199409095285489,7.623404304025712,-5.743705745457689,3.1677009541979118,-9.643566910393986,90.88356555022081,46.51269348101348,4.455703349827802,11,-3.1999988555908203,10.145502090454102,29.562501907348633,34.47999954223633,17.06000518798828,1,0.06072874618980717,6.333241499157598,70.20999908447266,4.340683294906562,70.05000305175781,1.4255308096876826,69.51000213623047,0.06072874618980717
1243,2023-11-15,76.3499984741211,78.30000305175781,74.20999908447266,74.45999908447266,3954900.0,0.030364373094903696,-2.4225983362169687,3.937533776266014,50.491100723445975,37.60561809989507,-3.689661315409552,-0.620413650553985,18.735015879906754,30.800558257977343,48.924739184450935,4.200004577636719,-8.383847692093127,1.444997787475586,-5.962612800217414,8.852608375168586,-2.258807506370914,5.148803081322086,-11.597695541668529,81.74153069366767,31.380313327430734,3.7038052938464974,11,-2.914997100830078,7.895502090454102,27.312501907348633,31.275001525878906,18.540000915527344,2,0.12468899099831354,-1.0229845746406743,74.0999984741211,6.333241499157598,70.20999908447266,4.340683294906562,70.05000305175781,0.12468899099831354
1244,2023-11-16,76.55000305175781,76.62000274658203,74.18000030517578,76.1500015258789,3108900.0,0.0026195753979552094,8.037030757710621,0.21164108733035691,56.863906901489585,40.484468033604315,-3.4147619806602023,-1.3479017244318356,17.891997340105974,30.206746021445156,48.167021490738655,2.44000244140625,-7.152716126865997,1.93600234985351,-4.64837240196384,8.52037710167086,-1.356185026055158,5.228189725762178,-11.507746177954303,83.61423267795313,26.20552373791955,3.2921873759086746,11,-3.2115020751953125,6.129995346069336,27.527748107910156,30.477497100830078,20.779998779296875,3,0.12357934300899331,-2.4225983362169687,76.3499984741211,-1.0229845746406743,74.0999984741211,6.333241499157598,70.20999908447266,0.12357934300899331
1245,2023-11-17,76.44000244140625,77.41999816894531,74.77999877929688,77.1500015258789,3157500.0,-0.0014369772170640394,3.224024804838897,-1.7749909401285549,53.7322886867466,43.0016685156995,-3.8840909383071818,-1.6335380171401255,17.367337111098237,29.881097825825748,47.227781581351394,2.6399993896484375,-6.044727671188241,2.0240016937255803,-4.045834926358339,8.0938383138095,-1.0109166163163792,5.05892000376754,-11.113590705078806,82.58426444566521,20.20724337138892,3.0349183100419572,11,-3.479999542236328,5.129995346069336,27.63774871826172,30.104995727539062,24.290000915527344,4,0.11747770068979935,8.037030757710621,76.55000305175781,-2.4225983362169687,76.3499984741211,-1.0229845746406743,74.0999984741211,0.11747770068979935
1246,2023-11-20,78.95999908447266,79.80000305175781,76.01000213623047,76.80000305175781,3543800.0,0.03296698799817621,-1.026739615143745,-3.0422518563093024,54.632490675312376,45.277907582437024,-5.949627008941988,-4.351432070663606,14.288194534937588,26.94989399422758,45.907288153875136,3.7900009155273438,-4.2851255083367334,4.527998352050787,-1.5902141524934876,10.646210856595062,1.4688920997786425,7.587104604322931,-13.355115582871761,87.66514937805357,24.035308956384803,3.0591062522721395,11,-5.249996185302734,0.6400012969970703,25.005250930786133,27.584999084472656,19.830001831054688,0,0.12829277318735444,3.224024804838897,76.44000244140625,8.037030757710621,76.55000305175781,-2.4225983362169687,76.3499984741211,0.12829277318735444
1247,2023-11-21,77.13999938964844,77.66999816894531,75.9000015258789,77.08000183105469,2714000.0,-0.023049641792386,2.160722070844687,0.027776698514737828,51.38398509706587,47.060113623393434,-4.005274804528199,-2.8857335654255962,15.534424766388,28.353668604953924,44.76712063498874,3.05999755859375,-3.7754638787232864,2.838998794555664,-2.899273955654408,8.577271544765736,-0.030137580549364884,5.708135169660693,-10.967311106041265,52.66899711522145,-8.279076836989013,2.869136375105036,11,-3.4299964904785156,-0.019998550415039062,23.247751235961914,26.985000610351562,22.309997558593764,1,0.11731920045843625,-1.026739615143745,78.95999908447266,3.224024804838897,76.44000244140625,8.037030757710621,76.55000305175781,0.11731920045843625
1248,2023-11-22,78.16999816894531,78.66999816894531,76.83499908447266,78.05999755859375,2203500.0,0.013352330664331058,2.306302838683071,1.8334181078331637,61.55895334454446,49.95820577301591,-4.430462272138513,-4.010292613824461,13.82279832963708,26.905536037145453,43.19046154822599,1.8349990844726562,-2.811525509482351,3.798497772216791,-2.099405092300998,9.69640063673458,0.8495463399578966,6.747449204475686,-11.452217294612112,70.99636857288309,9.526634253117194,2.948951432258891,11,-4.459995269775391,-3.119997024536133,20.247751235961914,23.985000610351562,34.33000183105469,2,0.16617635662584185,2.160722070844687,77.13999938964844,-1.026739615143745,78.95999908447266,3.224024804838897,76.44000244140625,0.16617635662584185
1249,2023-11-24,78.5199966430664,81.12000274658203,77.7699966430664,78.66000366210938,2153000.0,0.00447740159037302,-3.085355812038575,-1.272784019975031,52.0564974580835,51.50245449340458,-3.7637898885073042,-4.385069180565907,12.645141458812333,26.10629352155499,41.28970165673105,3.350006103515625,-2.025561437038448,4.021496582031247,-2.126333800946014,10.169326965008509,0.9475813905426236,7.095411773519871,-11.278926881636224,58.99046566955115,1.046646119006418,3.07391519148863,11,-4.149993896484375,-3.799997329711914,19.3277530670166,23.06500244140625,30.06000518798828,4,0.20848195932809643,2.306302838683071,78.16999816894531,2.160722070844687,77.13999938964844,-1.026739615143745,78.95999908447266,0.20848195932809643
1250,2023-11-27,77.72000122070312,78.36000061035156,75.66000366210938,78.36000061035156,2960100.0,-0.010188429146270495,7.4374985098824595,4.571195030243583,64.55436033154265,54.62217146138984,-1.9683854129883827,-3.2964988501317123,12.533734484357396,26.531659684649938,39.07083928198384,2.8599929809570312,-1.1131676466087015,2.9310012817382756,-3.2508071747909923,9.112809738267543,-0.1599029465263584,6.0219055100029095,-9.646195480163826,37.72889934088168,-19.49359161480666,3.0909042282646335,11,-0.6650009155273438,-5.220003128051758,17.817750930786133,21.55500030517578,30.94000244140625,0,0.2523160100662458,-3.085355812038575,78.5199966430664,2.306302838683071,78.16999816894531,2.160722070844687,77.13999938964844,0.2523160100662458
1251,2023-11-28,78.18000030517578,78.25,75.83999633789062,77.31999969482422,2240000.0,0.0059186705770422066,3.82000732421875,-1.3437522351763107,62.363235315599574,56.4040909482034,-1.3174968551056736,-3.6183121905908138,11.485773266641885,25.686641927416957,36.73206682736508,2.410003662109375,0.015698896576651578,3.185500335693362,-3.1665802500923093,9.537580921479034,0.00946004280052648,6.361540628586198,-9.323422744273913,46.15379241056769,-9.48312681234134,3.1760402928928366,11,-0.529998779296875,-6.093000411987305,16.972749710083008,20.709999084472656,32.940002441406264,1,0.2884369783030678,7.4374985098824595,77.72000122070312,-3.085355812038575,78.5199966430664,2.306302838683071,78.16999816894531,0.2884369783030678
1252,2023-11-29,79.01000213623047,80.88999938964844,78.8499984741211,78.94999694824219,2569800.0,0.010616549345290105,-14.692185803574048,0.06977342488600273,72.84101355161569,58.88741459577781,-1.5396843483133296,-4.4355105397177965,9.981512944968728,24.405157792869048,34.62132831460525,2.7099990844726562,1.0713070757099388,3.863002014160159,-2.728609083189255,10.454613111509573,0.567196465485452,7.158807562834866,-9.41761906418779,61.35529369680558,5.1180826051747275,3.2958055486747098,11,-1.3600006103515625,-6.923002243041992,15.190248489379883,19.164997100830078,36.43000030517577,2,0.25034803498918845,3.82000732421875,78.18000030517578,7.4374985098824595,77.72000122070312,-3.085355812038575,78.5199966430664,0.25034803498918845
1253,2023-11-30,77.69999694824219,80.19999694824219,77.5199966430664,79.62999725341797,3315000.0,-0.016580244938223743,-1.3406106844796855,-32.163890654799744,75.16901199085973,60.92131516126338,-0.020163827269641388,-3.1698890959326036,10.69161921536275,25.266807971742793,32.76455943677539,2.6800003051757812,2.2341481078397294,2.477996826171875,-4.1976595075346665,9.153653159878417,-0.8598313406813958,5.815824993025146,-7.4159566957271466,37.362520662946984,-24.255441843213163,3.33782816685327,11,0.2500038146972656,-5.864995956420898,14.090002059936523,20.47500228881836,32.480003356933594,3,0.27992279091707317,-14.692185803574048,79.01000213623047,3.82000732421875,78.18000030517578,7.4374985098824595,77.72000122070312,0.27992279091707317
1254,2023-12-01,79.83000183105469,80.26000213623047,74.5,76.58000183105469,3952300.0,0.027413191331672193,1.8029203313124413,-1.6839375575663422,77.37961490781932,63.54879585249368,-1.8282296498578319,-4.8723782555704815,8.080482633706652,22.635766657417022,29.934283035781206,5.760002136230469,2.8029528206179464,4.178001785278326,-2.5228305816624754,10.878834152219127,0.8275856018079253,7.528417968748727,-8.895803828895623,83.41161721688258,15.801662531974358,3.3504161834703994,12,-2.020000457763672,-7.995000839233398,9.927497863769531,17.14999771118164,29.62999725341797,4,0.40924461254661204,-1.3406106844796855,77.69999694824219,-14.692185803574048,79.01000213623047,3.82000732421875,78.18000030517578,0.40924461254661204
1255,2023-12-04,79.87000274658203,80.7300033569336,77.66000366210938,79.55999755859375,3172000.0,0.0005010762195896135,2.0246206925063044,0.09538621168870193,77.22660842983325,66.05925338077378,-1.4868795428107973,-4.9835948962205805,7.557632218251982,22.078857921337374,28.412422774384837,3.0699996948242188,3.0547115866631884,4.101002502441403,-2.816121482497067,11.018126487379874,0.6424405099721611,7.559564494910646,-8.324656459757591,84.03760969494358,12.699036357192838,3.4585619924692366,12,-2.0600013732910156,-8.035001754760742,8.497749328613281,16.884998321533203,26.92499542236328,0,0.35945909724788727,1.8029203313124413,79.83000183105469,-1.3406106844796855,77.69999694824219,-14.692185803574048,79.01000213623047,0.35945909724788727
1256,2023-12-05,78.27999877929688,79.71900177001953,77.69999694824219,78.30000305175781,2160100.0,-0.019907398430046963,-2.4220190604269844,-0.06452883124553933,63.536261589235444,67.40950632434817,-0.003886136257804651,-3.0614619378366683,8.695028396448635,23.22144775866984,26.682384015043002,2.1700057983398438,3.00596628294079,2.200498580932617,-4.573533479774454,8.974530641639689,-1.1865174494209185,5.587514611286153,-6.1601731048869794,59.154916124410484,-9.310181413200745,3.3870160303535375,12,-0.4699974060058594,-6.444997787475586,6.902753829956055,16.53000259399414,27.669998168945327,1,0.38809408988962923,2.0246206925063044,79.87000274658203,1.8029203313124413,79.83000183105469,-1.3406106844796855,77.69999694824219,0.38809408988962923
1257,2023-12-06,80.5999984741211,84.12000274658203,77.63999938964844,78.97000122070312,4404700.0,0.029637196359254325,-2.020979941276794,-81.48245614035088,63.7008295424137,67.64749256855588,-1.990827487490776,-5.096159074132103,5.941659468027353,20.44302344642165,24.499115288690643,6.480003356933594,3.178903685359245,4.173498535156256,-2.787119086868614,11.134116157181126,0.6931897241438207,7.653807346168691,-7.940162175380877,63.40952944414088,-3.236721720570891,3.4803088110124363,12,-1.2899971008300781,-7.264997482299805,3.5477542877197266,14.210002899169922,21.56000518798828,2,0.37866010980459586,-2.4220190604269844,78.27999877929688,2.0246206925063044,79.87000274658203,1.8029203313124413,79.83000183105469,0.37866010980459586
1258,2023-12-07,79.94999694824219,80.52999877929688,77.4000015258789,80.48999786376953,3477600.0,-0.008064535213206048,9.09672060542669,-0.3312894634607554,60.65160547059864,68.60250456994645,-1.1865595635230477,-3.971674520531579,6.099249504973912,20.62600690485867,22.05980614206206,3.1999969482421875,3.1199539013505557,3.0929969787597713,-3.6030245540193278,9.78901851153887,-0.2550137876297782,6.441007745149321,-6.37334733367463,56.652758754965646,-7.522998909210628,3.348010766389548,12,-0.6399955749511719,-6.614995956420898,4.032754898071289,14.860004425048828,20.400001525878906,3,0.44390252467601066,-2.020979941276794,80.5999984741211,-2.4220190604269844,78.27999877929688,2.0246206925063044,79.87000274658203,0.44390252467601066
1259,2023-12-08,80.31999969482422,81.81999969482422,78.76000213623047,79.16000366210938,2930900.0,0.004627926963168827,-2.122447946874477,-2.148137159326919,61.9605275474144,68.31430092726552,-1.424144486713658,-3.678915323707969,5.204224987910365,19.745520517349036,19.477379473731265,3.05999755859375,3.3443467110449205,2.922499847412112,-2.9738957209870165,8.818895415811241,-0.025697936787452136,5.870697631611677,-5.899881829695502,43.45234581132693,-17.634986876262268,2.948197784199564,12,-1.0099983215332031,-6.98499870300293,2.5527515411376953,14.490001678466797,18.75,4,0.3717629572186829,9.09672060542669,79.94999694824219,-2.020979941276794,80.5999984741211,-2.4220190604269844,78.27999877929688,0.3717629572186829
1260,2023-12-11,82.0,82.55999755859375,79.7699966430664,79.94000244140625,3858600.0,0.020916338540325485,-1.3249918937992333,1.7758660378971738,59.882959825665004,68.03871476171724,-2.719125533582016,-4.656489500192464,2.9105411915566464,17.566010044169232,16.706317743335575,2.7900009155273438,3.1753580702705335,4.005000305175784,-1.1290493011231888,9.139049911474757,1.4379755020263048,6.572025108325263,-6.803891344355023,68.45234581132692,10.28380985021608,2.5670248031494847,12,-2.6899986267089844,-6.129997253417969,-3.833749771118164,8.309999465942383,17.6999969482422,0,0.33487803761552026,-2.122447946874477,80.31999969482422,9.09672060542669,79.94999694824219,-2.020979941276794,80.5999984741211,0.33487803761552026
1261,2023-12-12,78.04000091552734,81.38999938964844,76.41000366210938,81.23999786376953,5207900.0,-0.048292671761861694,1.8457118443080358,-1.5533984178246572,52.56849576050685,65.78621278492737,1.3621732809108948,-0.08412228885428874,6.197543775122767,20.971895107912076,13.716825363712177,5.589996337890625,3.2579250616194173,-0.34649887084961506,-3.945710908378487,3.252713166679257,-2.146104889614051,1.453107147914821,-2.1299807326074074,21.14134172467877,-36.16455693713438,1.7996060187644376,12,1.2700004577636719,-2.1699981689453125,0.1262493133544922,12.269998550415039,21.659996032714858,1,0.3684648502829104,-1.3249918937992333,82.0,-2.122447946874477,80.31999969482422,9.09672060542669,79.94999694824219,0.3684648502829104
1262,2023-12-13,78.5999984741211,78.72000122070312,73.25,76.0,7960500.0,0.0071757759100989915,2.8521081545756157,-0.8125002980235081,51.26099717242734,63.12976669399044,0.8246178872882979,-0.3053615381871282,4.964595790340866,19.910022031487017,12.002328648017697,5.470001220703125,3.129725146450909,-0.011501312255859375,-2.9918595677395814,2.9688569432278626,-1.5016804399977133,1.4786778154859945,5.5200042724609375,57.465089979349,1.8128307542218849,1.4901791277418588,12,0.08500289916992188,-2.7299957275390625,-1.0272483825683594,11.710000991821289,23.31999969482422,2,0.3479643639322212,1.8457118443080358,78.04000091552734,-1.3249918937992333,82.0,-2.122447946874477,80.31999969482422,0.3479643639322212
1263,2023-12-14,85.87000274658203,94.93000030517578,83.7300033569336,88.47000122070312,22300200.0,0.09249369482945435,-2.2558143661112804,-1.0,65.33166677170206,61.7911057899774,-5.771534146072838,-7.1944451628477,-2.945796360218921,12.193524361795482,11.341732988240311,16.330001831054688,3.2277327404109997,6.782502746582026,2.546516667558407,11.018488825605644,4.664509707070209,8.900495786093842,-12.620002746582031,58.21034395266679,2.8572303981327707,2.117993039511809,12,-1.7800025939941406,-4.595001220703125,-8.297252655029297,4.439996719360352,15.239997863769531,3,0.18970537317440295,2.8521081545756157,78.5999984741211,1.8457118443080358,78.04000091552734,-1.3249918937992333,82.0,0.18970537317440295
1264,2023-12-15,86.01000213623047,89.52999877929688,85.4000015258789,87.02999877929688,12732200.0,0.001630364331786538,-2.687501064369672,0.3923066314149307,67.7820541480337,60.74171086977745,-5.523573621109392,-6.94548554916841,-3.6961732858876815,11.622792716315928,10.641180218762397,4.129997253417969,3.0935127278886796,6.449502182006839,1.3765696402481211,11.522434723765556,3.91303591112748,8.985968452886198,-12.760002136230469,58.85609758586676,1.2210267307582825,2.5364662708793575,12,-1.9200019836425781,-4.7350006103515625,-8.437252044677734,4.299997329711914,16.799995422363295,4,0.16672475272326626,-2.2558143661112804,85.87000274658203,2.8521081545756157,78.5999984741211,1.8457118443080358,78.04000091552734,0.16672475272326626
1265,2023-12-18,85.41999816894531,86.80000305175781,83.5999984741211,85.87000274658203,5815300.0,-0.006859713436010106,1.7705605115315892,0.44118241044781703,65.44366476138151,60.953644555571465,-4.541051254627462,-5.9534656654420814,-3.7653237951240754,11.808430393069798,9.963584434253326,3.2000045776367188,3.0326755727408568,5.410498428344724,-0.07256180362848852,10.893558660317936,2.6689683123581176,8.15202854433133,-11.736398162841795,56.13467711086657,-2.8307253322967867,2.741530115986604,12,-1.3299980163574219,-4.144996643066406,-7.847248077392578,4.89000129699707,16.38999938964845,0,0.15979866329289383,-2.687501064369672,86.01000213623047,-2.2558143661112804,85.87000274658203,2.8521081545756157,78.5999984741211,0.15979866329289383
1266,2023-12-19,89.08999633789062,89.29499816894531,84.80000305175781,86.41000366210938,5932000.0,0.04296415649280072,1.9093854009263922,-5.955478697251751,69.17805534790214,61.56222520062573,-7.282194575901045,-9.302586402274429,-7.999655690065708,7.748906490789139,9.920890911657262,4.4949951171875,2.825603064710677,8.573996734619143,1.783494315119441,15.364499154118846,5.178745524869285,11.969247944369002,-14.981468325805665,73.06271270719982,13.804782174553964,3.395251209749852,12,-4.999996185302734,-7.814994812011719,-11.51724624633789,1.2200031280517578,15.75,1,0.11909306371628015,1.7705605115315892,85.41999816894531,-2.687501064369672,86.01000213623047,-2.2558143661112804,85.87000274658203,0.11909306371628015
1267,2023-12-20,86.19000244140625,90.18000030517578,86.12000274658203,88.93000030517578,4503400.0,-0.03255128539331842,-1.819445437856138,-1.022390056708192,65.23143583125878,62.07109524069908,-3.917876791671759,-5.997310866589217,-5.792825384499096,10.254523937447516,9.898749252958734,4.05999755859375,2.568278957859974,5.221502685546881,-1.8231472108271873,12.266152581920949,1.6991777373598467,8.743827633733915,-11.665044983459467,22.859695928610964,-37.549872939485,3.522324948187033,12,-2.1000022888183594,-2.2300033569335938,-8.617252349853516,3.3849964141845703,16.279998779296875,2,0.15674665418440292,1.9093854009263922,89.08999633789062,1.7705605115315892,85.41999816894531,-2.687501064369672,86.01000213623047,0.15674665418440292
1268,2023-12-21,91.16000366210938,92.38500213623048,86.68000030517578,87.5,5337100.0,0.05766331453676243,-1.1528296400367415,-1.3357688013209443,68.44675896136908,62.791787620027385,-7.968485594711751,-10.481634398350565,-11.358692610169825,4.974440606687452,10.214354030568865,6.194999694824233,2.9257912722899704,9.542003631591797,1.2916216133190233,17.79238564986457,5.41681262245541,13.667194640728184,-16.226945347218006,86.05580007433974,27.376223510701237,4.12519100913639,12,-7.070003509521484,-7.070003509521484,-13.58725357055664,-2.2600040435791016,9.889999389648423,3,0.1180341605373183,-1.819445437856138,86.19000244140625,1.9093854009263922,89.08999633789062,1.7705605115315892,85.41999816894531,0.1180341605373183
1269,2023-12-22,94.88999938964844,96.48999786376952,91.9499969482422,92.0,6170000.0,0.0409170203784166,-2.03678433093651,0.789616529504465,71.83138950119952,64.11939091730899,-10.52074927300501,-13.62068905864865,-15.589665740655008,1.012302310196418,11.281729215813007,5.329994201660142,3.254984582918823,12.453499221801763,2.437971184332767,22.46902725927076,7.445735203067272,17.461263240536255,-19.557002234951383,87.58728820882652,30.788681043994885,5.007764018734498,12,-10.020000457763672,-10.020000457763672,-16.049748420715332,-5.989999771118164,4.129997253417969,4,0.06554959701455809,-1.1528296400367415,91.16000366210938,-1.819445437856138,86.19000244140625,1.9093854009263922,89.08999633789062,0.06554959701455809
1270,2023-12-26,97.33000183105469,97.7699966430664,94.34200286865234,96.38999938964844,3852800.0,0.0257140105079654,2.767042548731922,0.325260429041336,77.02128092447917,66.83636704663925,-11.798215292002595,-15.300707695181018,-18.43267170566334,-1.64369976383405,12.052234392051023,3.4279937744140625,3.814172783052186,13.913001632690424,2.1538418689729752,25.672161396407873,8.033421750831707,19.79258151454914,-21.150724647994736,96.60759422189254,38.45026366484522,5.879579881858724,12,-11.820003509521484,-11.820003509521484,-19.320752143859863,-8.430002212524414,0.1699981689453125,1,0.05630325310227824,-2.03678433093651,94.88999938964844,-1.1528296400367415,91.16000366210938,-1.819445437856138,86.19000244140625,0.05630325310227824
1271,2023-12-27,100.7300033569336,100.9800033569336,97.36299896240234,98.47000122070312,5413100.0,0.034932718194957246,1.6210156485394973,2.4042513473151095,77.7043818720723,69.77452090215536,-13.009222443738466,-17.83933105210619,-21.999444302134194,-5.214020856220827,12.987750861913216,3.6500015258789062,4.487788446985135,16.185503005981445,2.3922284376184706,29.97877757434442,9.28886572179995,23.08214029016294,-23.25528300627326,98.31763129386518,39.13824362567037,6.89663728418149,12,-8.44000244140625,-13.615001678466797,-23.46500301361084,-11.83000373840332,-5.240005493164077,2,0.010721673440566182,2.767042548731922,97.33000183105469,-2.03678433093651,94.88999938964844,-1.1528296400367415,91.16000366210938,0.010721673440566182
1272,2023-12-28,98.79000091552734,102.9499969482422,97.91000366210938,101.5999984741211,4561900.0,-0.01925942992905416,-1.2056901692493192,-1.2433605763225677,75.03987585300862,70.85321080007832,-8.832966214635505,-15.116512162592457,-20.071339630347694,-3.345737661476548,14.657156445641645,5.039993286132827,5.13293604506373,13.256500625610357,-1.6569317444858456,28.16993299570656,5.799784440562263,20.71321681065845,-19.434857924365147,74.43148806986588,14.315652712984523,7.456716185048101,12,-5.515003204345703,-10.69000244140625,-22.13499927520752,-9.89000129699707,1.2399978637695312,3,0.06124096939260548,1.6210156485394973,100.7300033569336,2.767042548731922,97.33000183105469,-2.03678433093651,94.88999938964844,0.06124096939260548
1273,2023-12-29,99.4499969482422,100.8000030517578,98.0199966430664,98.61000061035156,5202900.0,0.006680797920826098,-1.7524757710582033,-0.2989313408197448,75.23080883061758,71.6808502092543,-8.229479285711392,-14.823514795332144,-20.72549340244116,-4.051031181561285,16.14077983718376,2.780006408691392,6.338973541204751,12.82899665832521,-2.832566674678276,28.490559991328695,4.998214991823474,20.659778324826945,-17.735368561372,68.18181818181817,5.712037879247696,7.83078166650174,12,-6.174999237060561,-11.349998474121108,-24.03499507904054,-10.549997329711928,-0.14999389648440342,4,0.03036706249506116,-1.2056901692493192,98.79000091552734,1.6210156485394973,100.7300033569336,2.767042548731922,97.33000183105469,0.03036706249506116
1274,2024-01-02,112.5,115.68000030517578,99.4000015258789,99.87999725341795,14530200.0,0.13122175417008353,-1.397644437477984,15.023878292461161,80.9456176496634,73.4032894190634,-19.13942922640622,-26.667738605580453,-33.50054555006645,-17.104118157193753,17.54403695410884,16.279998779296875,8.019698466762748,24.245499801635745,5.131766983975581,43.35923261929591,14.68863339280567,33.80236621046582,-28.66183475699259,85.09700680846134,22.418012681517347,9.55686640883008,1,-12.259998321533203,-18.03499984741211,-38.11999797821045,-23.600000381469727,-18.839996337890625,1,-0.10177775065104178,-1.7524757710582033,99.4499969482422,-1.2056901692493192,98.79000091552734,1.6210156485394973,100.7300033569336,-0.10177775065104178
1275,2024-01-03,108.58000183105469,112.66999816894531,107.58000183105469,112.51000213623048,8351000.0,-0.03484442816840283,1.395296694222294,-0.3114104159953675,81.01137514264443,74.71810272959031,-12.95058997509662,-21.59369700326485,-29.281969562255284,-13.18544039519523,19.138258593353026,5.089996337890625,8.791305289405997,18.890001678466803,-1.8182638073538016,39.59826716428741,8.535868935556508,29.244134421377098,-20.92081638058707,61.238205199333905,-6.41845812165549,10.3541327429103,1,-7.680000305175781,-14.115001678466797,-34.035000801086426,-19.680002212524414,-21.169998168945312,2,-0.08804572689972134,-1.397644437477984,112.5,-1.7524757710582033,99.4499969482422,-1.2056901692493192,98.79000091552734,-0.08804572689972134
1276,2024-01-04,108.66000366210938,109.41000366210938,105.51000213623048,109.01000213623048,6284600.0,0.0007368007893311379,5.782602349850373,0.08905812899305919,80.82445023690082,76.45065988577277,-11.133453909741093,-20.322977383894553,-28.999569108350812,-13.285631066819803,20.64818210120144,3.900001525878892,9.615950949832424,17.451003265380862,-4.170033757691854,39.07204028845358,6.640484753844504,28.26152177691722,-17.63832042907677,60.49522808545095,-8.101515122045697,10.81051851153636,1,-7.480003356933594,-14.195003509521484,-33.8825044631958,-19.7600040435791,-19.660003662109375,3,-0.10270571770651393,1.395296694222294,108.58000183105469,-1.397644437477984,112.5,-1.7524757710582033,99.4499969482422,-0.10270571770651393
1277,2024-01-05,111.12000274658205,115.80999755859376,106.5,107.7699966430664,9209600.0,0.02263941654302082,-2.161289821169051,-9.57148773841927,78.72582679554645,77.59277853401468,-10.823441747655252,-21.48057971511885,-31.097215113695157,-15.727928160805092,23.328132253141703,9.309997558593764,10.74910731380254,18.385002136230483,-4.36213167521278,41.132135947673746,7.011435230508852,29.758569041952114,-17.139321464892262,73.6369051677888,3.5724205372459323,11.373566905721631,1,-7.2400054931640625,-16.59000396728517,-36.251502037048354,-22.220003128051772,-25.750000000000014,4,-0.14065878776531338,5.782602349850373,108.66000366210938,1.395296694222294,108.58000183105469,-1.397644437477984,112.5,-0.14065878776531338
1278,2024-01-08,115.44000244140624,115.97000122070312,108.62000274658205,111.47000122070312,6011800.0,0.03887688614151941,1.9224653112732997,1.185072832117178,80.57344897634063,78.56411847569704,-12.669457538473807,-24.24867318783849,-34.900478256668364,-19.947603558120306,26.21028094932052,7.3499984741210795,11.684601514949833,20.930501556396464,-3.1171976399592722,44.9782007527522,8.906651958218589,32.95435115457434,-18.4032168809499,96.80145570876239,24.273276062316242,12.02384959817787,1,-10.284000396728501,-20.830001831054673,-40.571501731872544,-27.015001296997056,-29.49000549316405,0,-0.1334892873891873,-2.161289821169051,111.12000274658205,5.782602349850373,108.66000366210938,1.395296694222294,108.58000183105469,-0.1334892873891873
1279,2024-01-09,110.18000030517578,114.25,108.875,113.87999725341795,5099100.0,-0.045564813106273694,1.4211698398515362,-0.9319888691588064,73.4469737527131,78.1669732343897,-5.601543590463109,-17.536015500317006,-29.14906172555925,-14.656922723698429,28.95704176402873,6.565002441406236,12.967336859668961,14.177499389648432,-9.868631058485093,38.22362983778196,2.1544341655816766,26.200564613715187,-10.113900239079953,44.646257912944584,-28.71815504685427,12.02306522406676,1,-3.513500213623047,-15.569999694824219,-35.28749942779541,-25.010000228881836,-19.040000915527344,1,-0.09874747888257984,1.9224653112732997,115.44000244140624,-2.161289821169051,111.12000274658205,5.782602349850373,108.66000366210938,-0.09874747888257984
1280,2024-01-10,109.45999908447266,110.01000213623048,106.6500015258789,110.0,4082700.0,-0.006534772360763053,10.999891009658711,0.14594631376220243,70.4312972618814,77.35885272214625,-3.330155443177361,-15.445181701280262,-27.804672357746938,-14.026997644349535,31.49517390761346,3.529998779296875,13.837535038863763,12.084498214721677,-11.729957801267275,35.89895423071063,0.17727020672720073,23.991726222716153,-6.8492748336396545,37.76288043949976,-34.16745651217857,11.907228007994476,1,-2.5199966430664062,-14.849998474121094,-34.637497901916504,-24.854997634887695,-21.089996337890625,2,-0.1443449255848256,1.4211698398515362,110.18000030517578,1.9224653112732997,115.44000244140624,-2.161289821169051,111.12000274658205,-0.1443449255848256
1281,2024-01-11,106.79499816894531,108.61000061035156,105.52999877929688,108.61000061035156,4015900.0,-0.024346801916841798,2.393936846353028,3.361109933737408,70.76488304569273,76.88385352133338,0.3192070833424481,-11.083742521784032,-24.603011089264584,-11.394716042135187,34.20693483622927,3.9300003051757812,14.24581782742844,7.981747436523435,-14.343043482002741,30.30653835504961,-3.1806480227396463,19.144142895786516,-2.0467896029330888,12.116849557729072,-63.29335084934846,11.162395459263086,1,0.20000076293945312,-12.18499755859375,-31.97249698638916,-22.549497604370117,-19.80500030517578,3,-0.181515940251899,10.999891009658711,109.45999908447266,1.4211698398515362,110.18000030517578,1.9224653112732997,115.44000244140624,-0.181515940251899
1282,2024-01-12,105.9499969482422,110.8000030517578,105.87999725341795,107.0,3869000.0,-0.007912367013353516,-7.268900343642414,0.5785132999293731,66.25631072780963,75.88668706546584,2.5553888290725126,-8.52159641503053,-23.28103338089214,-10.73872916084737,36.47879861520169,4.920005798339844,14.276131993253642,5.769246292114275,-14.607927905115616,26.146420489344166,-4.419340806500671,15.95783339072922,10.020004272460923,4.022970026132999,-67.14732729256714,10.188587098614946,1,1.735004425048814,-11.33999633789064,-31.12749576568605,-21.704496383667006,-18.360000610351577,4,-0.15998109897560897,2.393936846353028,106.79499816894531,10.999891009658711,109.45999908447266,1.4211698398515362,110.18000030517578,-0.15998109897560897
1283,2024-01-16,102.16000366210938,104.30999755859376,97.5199966430664,104.30999755859376,5930200.0,-0.03577152803491146,5.3162978524079865,2.047607283507518,57.98024564806301,73.334979065288,7.565853157001669,-3.634990972206097,-19.056006470483595,-7.244098175163813,37.35541362672823,8.430000305175795,13.932347876276182,1.1647529602050781,-18.074409755436506,20.40391567584666,-8.454828397615714,10.78433431802587,13.608197479248048,27.734644877521564,-39.65051531924985,9.61958135782079,1,4.584995269775391,-7.5500030517578125,-25.837502479553223,-17.91450309753418,-2.720001220703139,1,-0.16435004222454497,-7.268900343642414,105.9499969482422,2.393936846353028,106.79499816894531,10.999891009658711,109.45999908447266,-0.16435004222454497
1284,2024-01-17,100.3499984741211,101.48999786376952,97.61000061035156,98.3000030517578,4584900.0,-0.017717356334234435,-1.2623888677579065,-0.9534889497665047,53.36152744127431,70.26277376513578,8.349134686376786,-0.7331759778443541,-16.662808364451024,-5.730524599391231,38.27940200275229,4.5500030517578125,13.797760635680746,-1.3622520446777315,-19.272951379279178,16.548447289923715,-10.317601711978455,7.593097622622992,14.688274487304682,21.31024446797353,-40.62786329578773,8.955349667300723,1,6.395000457763672,-5.739997863769531,-24.02749729156494,-16.1044979095459,-3.8899993896484375,2,-0.14349777523506857,5.3162978524079865,102.16000366210938,-7.268900343642414,105.9499969482422,2.393936846353028,106.79499816894531,-0.14349777523506857
1285,2024-01-18,99.06999969482422,100.01000213623048,96.6500015258789,100.01000213623048,3781800.0,-0.012755344282610714,6.148918901369855,-0.4585388002099056,48.06074352366057,66.62236190810908,9.094677484533364,1.7095281952495895,-15.005564945491486,-4.712542346114773,39.555600123508874,3.6999969482421875,13.59989535822072,-3.3247509002685547,-19.58574938913928,12.936247588602171,-11.45525014470391,4.805748344166801,15.267542213867188,17.102458713657278,-38.57186374486448,8.130499244435363,1,7.240001678466797,-4.459999084472656,-22.747498512268066,-14.824499130249023,-5.0500030517578125,3,-0.08004441636825876,-1.2623888677579065,100.3499984741211,5.3162978524079865,102.16000366210938,-7.268900343642414,105.9499969482422,-0.08004441636825876
1286,2024-01-19,99.6999969482422,100.44000244140624,97.08000183105469,98.43000030517578,3732000.0,0.006359112297957381,1.443630028103852,-1.3510567495617114,51.09664507058157,63.55245282755744,7.889732806648027,2.018658973374869,-15.067199949177606,-5.592056399209284,40.57662033187795,3.3600006103515483,11.688534770634945,-3.225253677368144,-18.30826571103401,11.857758356297722,-10.76675969420107,4.316252339464782,13.576292537480455,21.55473564285607,-30.43549852201679,7.541506016832933,1,6.610004425048814,-5.089996337890639,-22.10999488830568,-15.454496383667006,-3.5,4,-0.1136408680889125,6.148918901369855,99.06999969482422,-1.2623888677579065,100.3499984741211,5.3162978524079865,102.16000366210938,-0.1136408680889125
1287,2024-01-22,99.6999969482422,102.97000122070312,98.5999984741211,100.25,3403300.0,0.0,-2.178183815696023,-0.4330744138266461,50.30614742687796,60.18941932206158,6.816249432778477,3.249281544893634,-14.538377723526935,-5.874443949653838,41.643635981769066,4.370002746582031,9.957442482534404,-3.9007534027099524,-16.893218254991112,9.091711449571207,-10.396985828850532,2.5954790234306273,12.578715259889833,39.8171932379228,-9.706664672083576,6.49623242614058,1,5.750003814697251,-5.089996337890639,-22.10999488830568,-15.454496383667006,-2.219993591308608,0,-0.12748244206136616,1.443630028103852,99.6999969482422,6.148918901369855,99.06999969482422,-1.2623888677579065,100.3499984741211,-0.12748244206136616
1288,2024-01-23,101.91999816894531,102.94000244140624,99.54000091552734,100.5,2818600.0,0.022266813326540014,-1.0359312896888764,-2.5818005271189457,32.36666361490883,55.624940417861104,2.767817647535381,1.9781444881054853,-16.118064728646686,-8.401279354083584,42.475194876216946,3.400001525878892,8.208831258353683,-2.218751907348633,-13.863344549758267,9.425840735061001,-8.04104822855345,3.6035444138561843,9.42099139825153,83.38602685981591,36.77724115900597,5.822296321204819,1,1.8050041198730469,-2.134998321533203,-24.64249610900879,-17.674497604370117,-9.680000305175795,1,-0.1406004914491943,-2.178183815696023,99.6999969482422,1.443630028103852,99.6999969482422,6.148918901369855,99.06999969482422,-0.1406004914491943
1289,2024-01-24,101.11000061035156,104.2699966430664,101.01000213623048,103.1999969482422,2595600.0,-0.007947385921760697,-1.847165121904112,-1.4718303048538155,36.11007551086301,51.81147133441462,2.4092982208583322,3.455169896169295,-14.604968096152618,-7.916000498399313,42.908508243672976,3.2599945068359233,6.448709792142566,-3.339749526977542,-14.253604245596605,7.574105191641522,-8.796676886287074,2.11717783233199,9.34952967436621,58.53020921775628,13.20304178290663,5.4569273593095335,1,2.615001678466797,-1.3250007629394531,-18.427499771118164,-16.864500045776367,-6.050003051757798,2,-0.016516646809063062,-1.0359312896888764,101.91999816894531,-2.178183815696023,99.6999969482422,1.443630028103852,99.6999969482422,-0.016516646809063062
1290,2024-01-25,102.80999755859376,103.81500244140624,101.06999969482422,101.76000213623048,2689000.0,0.016813341291466166,-1.2592612360873074,-0.5023910345331061,39.740429269263906,48.36430980370031,-0.3723599188354143,2.3049463330181226,-15.585023984535496,-9.877443931943475,43.21804952992371,2.745002746582017,4.0011110784461295,-1.9137523651122876,-12.339222419459432,8.511717689234857,-7.126487392285853,3.2989826620612774,6.82096100059367,79.69401755292584,34.78659088202551,5.212735027173569,1,0.9150047302245952,-3.024997711181655,-20.127496719360366,-18.56449699401857,-6.809997558593764,3,-0.06176440642849057,-1.847165121904112,101.11000061035156,-1.0359312896888764,101.91999816894531,-2.178183815696023,99.6999969482422,-0.06176440642849057
1291,2024-01-26,101.80999755859376,103.9000015258789,101.01000213623048,103.5500030517578,2346300.0,-0.009726680514996366,1.3688495885133836,-1.6571553133514716,32.791115039725014,44.64595472724646,-0.17192538333306118,3.573205421291462,-13.867017326456633,-9.139216344859548,43.194898183703025,2.8899993896484233,2.0611606796895074,-2.9677520751952926,-13.317032697423485,7.3815285470329,-8.142392386309396,2.206888235918811,7.04210357859516,56.61375874958649,14.70672105218673,5.174640311114097,1,-1.329998016357436,-1.4249954223632955,-19.127496719360366,-17.56449699401857,-6.25,4,-0.07651508793175299,-1.2592612360873074,102.80999755859376,-1.847165121904112,101.11000061035156,-1.0359312896888764,101.91999816894531,-0.07651508793175299
1292,2024-01-29,104.83999633789062,105.80999755859376,100.01000213623048,101.79000091552734,3458100.0,0.029761308829744593,1.3246484590603935,-1.752865398612711,29.425449604225093,41.47319961126448,-3.772672957821385,1.0748023671175417,-16.254402348636404,-12.364930980040626,43.057275595326104,5.799995422363281,0.4023826331060434,-0.24025306701659588,-10.198923051637877,9.718416917604685,-5.219588059327236,4.739081925294045,3.2799788226196966,84.52947783033025,47.51868561866165,4.979334992310642,1,-3.609996795654297,-3.794994354248047,-22.157495498657227,-20.59449577331543,-6.739997863769531,0,-0.08241129045638673,1.3688495885133836,101.80999755859376,-1.2592612360873074,102.80999755859376,-1.847165121904112,101.11000061035156,-0.08241129045638673
1293,2024-01-30,102.47000122070312,104.0,101.9000015258789,103.51000213623048,2180100.0,-0.02260582983567838,1.0792098653522935,-0.34098441850168937,33.14384936024139,39.22679093559415,-1.51321058248746,3.881664172291977,-13.328619043534019,-10.188536820325538,42.91221571126459,2.9399948120117188,-1.2306756334958635,-2.7612483978271456,-12.448346642556274,6.925849846901983,-7.60479752019171,2.0823007245374185,4.961775521729308,42.41381079349688,6.105762867157907,4.843549122364566,1,-1.2400016784667969,-1.1450004577636719,-18.44500160217285,-18.22450065612793,-2.9899978637695312,1,-0.04869715823484688,1.3246484590603935,104.83999633789062,1.3688495885133836,101.80999755859376,-1.2592612360873074,102.80999755859376,-0.04869715823484688
1294,2024-01-31,101.0500030517578,104.08999633789062,100.5,102.47000122070312,2543600.0,-0.013857696418748788,-1.8491986121791573,1.36538165278949,32.15952145505628,37.459988483527006,0.018467557555425174,4.637649656649685,-11.364321772806804,-8.97411870019441,41.39284863788695,3.589996337890625,-2.566135612584972,-3.6087467193603686,-12.82923150114344,5.6117380624227025,-8.218989110251911,1.001495671531174,5.734867177681423,17.931064419763867,-17.441424691654905,4.610242390891536,1,0.39499664306642046,2.909996032714858,-16.960002899169908,-16.804502487182603,1.9799957275390767,2,-0.08718461080575923,1.0792098653522935,102.47000122070312,1.3246484590603935,104.83999633789062,1.3688495885133836,101.80999755859376,-0.08718461080575923
1295,2024-02-01,99.0199966430664,101.0,97.16999816894531,100.9000015258789,3770400.0,-0.02008912763368864,2.6826908263947473,1.3239488077712336,33.04991292806211,35.45479602324706,2.280448655521937,6.234360980356314,-8.798836654785191,-7.152247156836069,39.48316877682419,3.880004882812486,-3.264194906085976,-5.160752868652338,-14.51553771035961,4.194031973054933,-9.838145289505974,-0.48336044779870235,7.156781464159195,21.412020889001095,-16.203939831719783,4.677392420853638,2,2.470001220703125,6.136005401611328,-14.14999771118164,-14.774496078491211,12.960006713867188,3,-0.03999191293398141,-1.8491986121791573,101.0500030517578,1.0792098653522935,102.47000122070312,1.3246484590603935,104.83999633789062,-0.03999191293398141
1296,2024-02-02,97.5,98.20999908447266,95.3000030517578,97.38999938964844,3350200.0,-0.015350400874537318,2.8039194175725726,-0.058510810986299594,32.10503559740036,33.43245026441622,3.861651352119978,7.24696542232013,-6.831222838135972,-5.821957616515533,37.79922407607344,3.719993591308608,-3.6298896920665413,-6.122749328613281,-15.681690136730097,3.4361914795035347,-10.902219732671696,-1.3432789245548662,8.105171512344796,20.932427194051034,-20.0681076835489,4.779470404058411,2,3.0550003051757812,8.135002136230469,-11.990001678466797,-14.820001602172852,12.930000305175781,4,-0.01538461538461533,2.6826908263947473,99.0199966430664,-1.8491986121791573,101.0500030517578,1.0792098653522935,102.47000122070312,-0.01538461538461533
1297,2024-02-05,95.48999786376952,96.9499969482422,94.17400360107422,96.6999969482422,2799200.0,-0.020615406525440805,2.2467775829529413,-10.999930642252998,34.72284111318591,33.694247764224784,5.824132561839548,8.459701266916099,-4.329058025736231,-4.006334905250398,35.483281612582886,3.3259963989257812,-3.6688123765920437,-7.3512512207031335,-16.885029335948303,2.182526894542036,-12.118140278325711,-2.5843621630805558,9.290760171728323,13.271432297537228,-28.192369478427782,4.766889057622582,2,4.502002716064467,9.582004547119155,-5.787496566772447,-13.724996566772447,11.020004272460966,0,0.0007330578740205596,2.8039194175725726,97.5,2.6826908263947473,99.0199966430664,-1.8491986121791573,101.0500030517578,0.0007330578740205596
1298,2024-02-06,100.02999877929688,100.10299682617188,95.13999938964844,95.6500015258789,3046900.0,0.04754425612203206,1.1931085867056845,-3.6198351797321924,49.34853455610791,35.16518765814088,1.1039315144884512,2.852264901651992,-8.347198748953659,-8.769778664068895,33.23440019317477,4.9629974365234375,-3.804948395672568,-2.040750122070307,-9.566740540573164,5.485240296432551,-5.8037453313217355,1.722245087181122,3.6900838127586013,59.05606562699804,14.421564637311157,3.7629952092514314,2,-0.037998199462890625,5.042003631591797,-9.342500686645508,-17.280000686645508,3.4300003051757812,1,-0.019294215022776062,2.2467775829529413,95.48999786376952,2.8039194175725726,97.5,2.6826908263947473,99.0199966430664,-0.019294215022776062
1299,2024-02-07,99.3000030517578,100.23999786376952,97.86000061035156,100.1500015258789,2271500.0,-0.007297768034064678,3.6213935986608705,-0.19406370025867123,50.47897434952303,36.35835933372523,1.7323541436996663,2.8726478447538852,-7.104349039755988,-8.337120492340588,30.872506437518854,2.3799972534179545,-3.917022612917748,-2.2267459869384965,-8.7968678823608,4.343375908483807,-5.511806934649655,1.0583149607726625,3.4654716411995565,75.09525571226887,25.863697546775782,3.2850609477111536,2,0.6919975280761861,5.771999359130874,-8.612504959106431,-16.55000495910643,4.5499954223632955,2,0.0018126918393142066,1.1931085867056845,100.02999877929688,2.2467775829529413,95.48999786376952,2.8039194175725726,97.5,0.0018126918393142066
1300,2024-02-08,93.66000366210938,99.0,92.9499969482422,99.0,4916400.0,-0.05679757518948625,1.2659202999182715,6.2823599106011825,39.59339150113519,37.11416782943747,6.635752928106356,7.661045188733752,-0.9806688266912857,-3.0586951146386383,28.530167154702113,6.350006103515597,-3.668203286553222,-7.076745605468744,-13.426351758812359,-0.7271394521251295,-10.251548682140552,-3.901942528796937,8.246323921659666,9.73945987242466,-41.2170324749635,3.174803076671811,2,5.719993591308608,10.799995422363281,3.6924972534179688,-4.545003890991211,10.599998474121108,3,0.10004265162097337,3.6213935986608705,99.3000030517578,1.1931085867056845,100.02999877929688,2.2467775829529413,95.48999786376952,0.10004265162097337
1301,2024-02-09,87.41000366210938,93.36000061035156,86.41000366210938,93.36000061035156,7216500.0,-0.06673072555653192,1.3361346261851212,1.1142324023751151,32.57726521920833,37.46436956443561,11.877331346538128,13.053570700056099,5.675529487272556,2.9565733129544185,26.560781214025592,7.25,-3.727986078101921,-12.357495880126947,-20.48307582726973,-4.231915932984165,-16.420285853698346,-8.29470590655555,13.42156424539644,7.230661021390455,-43.27040250496288,4.062789973571394,2,7.839996337890625,13.779998779296875,10.272497177124023,1.704996109008789,17.699996948242188,4,0.2810891049701998,1.2659202999182715,93.66000366210938,3.6213935986608705,99.3000030517578,1.1931085867056845,100.02999877929688,0.2810891049701998
1302,2024-02-12,89.0,89.06999969482422,85.75,87.41000366210938,3991700.0,0.018190095770238113,2.838159415048908,-0.2672264123362885,31.35103336055603,37.26516778669279,8.721274911771388,10.67597674791402,4.4918247554657285,1.0971935501966925,24.33070252496655,3.3199996948242188,-4.026206016226595,-9.919999694824213,-18.82853655156059,-1.0114628380878372,-14.374268123192408,-5.465731266456018,10.0,22.429264866396085,-22.924288935838494,4.45426842836819,2,5.9199981689453125,11.860000610351562,8.822500228881836,0.11499977111816406,14.080001831054688,0,0.24078652028287384,1.3361346261851212,87.41000366210938,1.2659202999182715,93.66000366210938,3.6213935986608705,99.3000030517578,0.24078652028287384
1303,2024-02-13,85.37000274658203,88.30000305175781,84.05999755859375,86.80999755859375,4035100.0,-0.04078648599346035,-1.0886699877666761,-0.9056592003992245,28.990917432033513,36.9131006730236,10.807023537332213,13.685265260710935,8.536541426402835,4.4852188208515145,23.897846419785843,4.94000244140625,-4.183002653959292,-12.71049690246582,-23.33300748349491,-2.0879863214367305,-18.021752192980372,-7.399241611951268,11.509997253417964,8.096447239059867,-34.12014769650543,5.311255290514548,2,7.159996032714844,14.644996643066406,13.83499526977539,3.809995651245117,18.719993591308594,1,0.2476279572392872,2.838159415048908,89.0,1.3361346261851212,87.41000366210938,1.2659202999182715,93.66000366210938,0.2476279572392872
1304,2024-02-14,85.94999694824219,86.8499984741211,84.2300033569336,86.04000091552734,3572100.0,0.0067938875834623325,2.0643234151151324,0.0625029802429759,26.802408656113144,36.21893353169593,8.783521489748665,12.618080557089371,8.317889912200968,3.7168602447484034,23.44159823281772,2.6199951171875,-4.550578826750865,-11.410502624511722,-23.265856210832936,0.44485096180949313,-17.338179417672322,-5.482825831351121,8.622402612304683,12.65059625700127,-23.79984688792309,5.927676793160606,2,6.200000762939453,13.205001831054688,13.933004379272461,3.3100032806396484,19.480003356933594,2,0.20372312691034455,-1.0886699877666761,85.37000274658203,2.838159415048908,89.0,1.3361346261851212,87.41000366210938,0.20372312691034455
1305,2024-02-15,91.13999938964844,92.08000183105469,84.80000305175781,86.12999725341797,4972800.0,0.06038397470254231,1.1132050400459756,-55.66423667033992,36.836907836951866,36.74469711386833,2.635324780490322,7.171191982827992,3.555698997159098,-1.6294070690228182,22.763260435363105,7.279998779296875,-4.87689518686949,-5.824000167846677,-17.96560049363366,6.317600157940305,-11.894800330740168,0.24679999504681405,1.5401678105468761,76.12902696538882,40.48466676179038,6.070800162893493,2,1.0099983215332031,6.290000915527344,9.498250961303711,-1.8799991607666016,19.239997863769517,3,0.1394557732015549,2.0643234151151324,85.94999694824219,-1.0886699877666761,85.37000274658203,2.838159415048908,89.0,0.1394557732015549
1306,2024-02-16,88.37000274658203,90.8499984741211,87.37000274658203,90.41000366210938,3706800.0,-0.030392765653024734,1.383566439961435,-0.407185637861273,29.550532400123004,36.169996145750225,4.441060260060226,9.53786373067291,6.78139853294806,0.9956910802854679,21.99409432178028,3.7699966430664062,-5.191517878592592,-8.027497100830075,-20.6781916003534,4.62319739869325,-14.352844350591738,-1.7021498510684125,3.7099990844726562,53.7406844381363,23.276982622632197,6.325347249761662,2,3.7799949645996094,9.05999755859375,12.404998779296875,0.8899974822998047,19.040000915527344,4,0.1798121409503186,1.1132050400459756,91.13999938964844,2.0643234151151324,85.94999694824219,-1.0886699877666761,85.37000274658203,0.1798121409503186
1307,2024-02-20,86.98999786376953,89.54000091552734,86.4800033569336,87.36000061035156,3140300.0,-0.015616214098916892,-3.4029002848690095,0.1813738139849731,30.295306969573915,34.05297085835756,5.016031377586245,10.452763660228271,8.535674170535799,2.222100054485935,20.92835292304221,3.05999755859375,-5.495459220495221,-8.772002029418942,-21.98848090922057,4.444476850382685,-15.380241469319756,-2.1637625895181287,5.090003967285156,36.53365017817766,7.268370489118858,6.608239439900811,2,5.159999847412109,10.44000244140625,13.812501907348633,2.2700023651123047,23.599998474121094,1,0.208299841264036,1.383566439961435,88.37000274658203,1.1132050400459756,91.13999938964844,2.0643234151151324,85.94999694824219,0.208299841264036
1308,2024-02-21,87.58999633789062,88.56999969482422,85.52999877929688,86.1500015258789,3760000.0,0.0068973271508836476,-1.2686571413117433,-3.8918489803493,32.50128743581669,32.055450090167966,2.755629749592444,9.195616247508099,8.345589835978075,1.4493586661681945,19.87022794004235,3.0400009155273438,-5.689194840083601,-7.455503463745117,-20.819248551231965,5.908241623741731,-14.137376007488541,-0.7736309200016933,3.2600021362304688,42.80246667606168,11.603502502942888,6.681872543743423,2,3.94000244140625,7.345001220703125,13.557504653930664,1.670003890991211,18.97000122070314,2,0.17684674210293605,-3.4029002848690095,86.98999786376953,1.383566439961435,88.37000274658203,1.1132050400459756,91.13999938964844,0.17684674210293605
1309,2024-02-22,99.44000244140624,101.7300033569336,91.05999755859376,91.86499786376952,11354500.0,0.13528949193926842,-1.3233532436745117,5.260438797730247,50.434968802123194,33.26006979027774,-10.13861241971739,-2.936471223065567,-2.9602805995041592,-10.519489505183842,18.983798182370126,14.140007019042969,-5.585378127328028,4.478002548217759,-8.74633730655188,17.702342402987398,-2.1341673791670672,11.090172475602586,-15.380004882812486,86.47371013438632,51.804560498608296,6.612169927384819,2,-6.545001983642564,-4.505004882812486,1.2374973297119283,-10.1800022125244,6.159996032714858,3,0.04676180392517937,-1.2686571413117433,87.58999633789062,-3.4029002848690095,86.98999786376953,1.383566439961435,88.37000274658203,0.04676180392517937
1310,2024-02-23,96.45999908447266,100.97000122070312,95.31999969482422,99.5999984741211,4531100.0,-0.029967852813454154,-1.0848721161019692,-0.4145211210721232,48.95456276619095,35.07976951772025,-7.509349314594488,-0.4812602418184042,0.4862897075402941,-7.725084155735772,18.049464659122943,5.650001525878906,-6.326627143573205,1.8154991149902315,-10.911032160994552,14.542030390975015,-4.547766523002153,8.178764752982616,-12.046601409912114,67.46911862151008,29.779211684594536,6.363265637992388,2,-3.5649986267089844,-1.5250015258789062,4.217500686645508,-7.19999885559082,7.150001525878906,4,0.09299192728426053,-1.3233532436745117,99.44000244140624,-1.2686571413117433,87.58999633789062,-3.4029002848690095,86.98999786376953,0.09299192728426053
1311,2024-02-26,94.0199966430664,94.79000091552734,91.45999908447266,93.68000030517578,4581000.0,-0.02529548480784738,2.542545938575417,-0.10827910954743589,48.534979794345475,36.98909689925242,-4.507083300530567,1.4179084022215704,3.5017877953461323,-5.4870717339810255,16.784924189119216,5.0,-7.188668827934478,-0.2350032806396456,-12.506864847530053,12.036858286250762,-6.3709340640848495,5.900927502805558,-9.2602668548584,52.40737941203758,11.14833006966252,6.135930783445206,2,-1.1249961853027344,0.9150009155273438,6.440004348754883,-4.75999641418457,7.19000244140625,0,0.17400554344263575,-1.0848721161019692,96.45999908447266,-1.3233532436745117,99.44000244140624,-1.2686571413117433,87.58999633789062,0.17400554344263575
1312,2024-02-27,96.1999969482422,97.47000122070312,92.5,94.30999755859376,3086100.0,0.02318656012562803,1.2437888573150924,5.558881608473207,45.99455968768792,38.87839048321401,-6.211571810789451,-1.520525550385159,1.9164272470209909,-7.854763729969861,15.326345789700014,4.970001220703125,-7.23848470620085,2.376996994018569,-8.893380292617863,13.647374280655,-3.258191649299647,8.012185637336785,-11.100861688659691,65.86416761680867,25.746914218863175,5.635188643318214,2,-3.219993591308608,-1.2649993896484517,4.260004043579087,-4.404994964599624,6.0699996948242045,1,0.11652814001541412,2.542545938575417,94.0199966430664,-1.0848721161019692,96.45999908447266,-1.3233532436745117,99.44000244140624,0.11652814001541412
1313,2024-02-28,97.4800033569336,99.2699966430664,94.33999633789062,95.0,2971900.0,0.013305680346123783,-1.5947297093811172,1.3121715120738235,48.11828020603149,41.246820655427165,-6.2504234988135465,-3.3661206881713923,1.0238247409928931,-9.335765378132464,13.877041485287547,4.930000305175781,-6.3742976772632005,3.906503295898432,-6.762780791175544,14.575787382972408,-1.428138747638556,9.24114533943542,-12.048250735404068,60.16871892739489,23.464871434040212,5.334642043536985,2,-4.215000152587891,-2.5450057983398438,2.549997329711914,-5.685001373291016,5.399993896484361,2,0.1344890493381845,1.2437888573150924,96.1999969482422,2.542545938575417,94.0199966430664,-1.0848721161019692,96.45999908447266,0.1344890493381845
1314,2024-02-29,92.23999786376952,97.23999786376952,92.22000122070312,96.79000091552734,5324000.0,-0.05375467083210106,-1.1873641168844058,-1.8346761664805524,48.51959406415465,42.54489690289414,-0.027212487549320485,1.2437895887636756,6.593818955148961,-4.308668407651922,12.599885484212894,5.260002136230469,-5.659785778974083,-0.8930019378662308,-10.973823024829514,9.187819149097052,-5.933412481347872,4.147408605615411,-6.482280227531916,8.201878066097187,-30.594498963250025,5.0404105434816415,2,1.3900032043457173,2.694999694824233,9.515003204345717,-0.4449958801269389,12.849998474121108,3,0.15524718155320905,-1.5947297093811172,97.4800033569336,1.2437888573150924,96.1999969482422,2.542545938575417,94.0199966430664,0.15524718155320905
1315,2024-03-01,95.05999755859376,96.87999725341795,92.11000061035156,92.5199966430664,3787800.0,0.030572417174045796,-1.8392896473895297,-0.558241585034996,58.58970523784413,45.77147166264093,-2.495067158369139,-1.9901296474270112,4.1624007780791175,-7.341869995869814,12.129047064625514,4.769996643066392,-4.358539791437323,2.124997711181649,-7.61889688894,11.868892311303298,-2.7469495888791755,6.996945011242474,-8.982834207942247,46.094745191819435,3.1689698662965853,4.871947300060822,3,-1.4299964904785298,-0.1250000000000142,6.69500350952147,-3.264995574951186,16.54000091552733,4,0.11087735310565949,-1.1873641168844058,92.23999786376952,-1.5947297093811172,97.4800033569336,1.2437888573150924,96.1999969482422,0.11087735310565949
1316,2024-03-04,96.0,96.13500213623048,92.5999984741211,94.6500015258789,3474000.0,0.009888517415822973,3.364194652839531,0.5314952706782019,57.97629533602182,48.847137036690704,-2.502052144989804,-3.2130025166035807,3.511601362643134,-8.459199732048575,12.089584982714008,3.535003662109389,-2.9029169509397974,3.140000152587888,-6.478228581808651,12.758228886984426,-1.6691142146103886,7.949114519786164,-9.609779849222846,54.32963051759504,8.4472035248505,4.80911436719827,3,-2.3699989318847656,-1.06500244140625,5.755001068115234,-4.204998016357422,11.139999389648438,0,0.07927083969116211,-1.8392896473895297,95.05999755859376,-1.1873641168844058,92.23999786376952,-1.5947297093811172,97.4800033569336,0.07927083969116211
1317,2024-03-05,95.55999755859376,96.16999816894531,93.3499984741211,94.6500015258789,2864800.0,-0.0045833587646483265,1.6478904517825226,0.6740718972347758,62.52148988538668,52.18271508664292,-0.8029966574321179,-2.917045422694841,4.335146477534025,-8.24223841840356,12.318284392690327,2.8199996948242188,-2.1503727057721562,2.696497726440441,-6.9258106957466765,12.318806148627559,-2.1146564846531106,7.507651937533993,-8.862981743693481,48.18434161805076,-2.3754040734865,4.811154211093557,3,0.8350028991699077,-0.6250000000000142,4.872503280639634,-3.764995574951186,11.450004577636719,1,0.059125174447755,3.364194652839531,96.0,-1.8392896473895297,95.05999755859376,-1.1873641168844058,92.23999786376952,0.059125174447755
1318,2024-03-06,98.0999984741211,98.51000213623048,95.58000183105469,96.37999725341795,3327300.0,0.026580169322104608,1.3070790931263445,1.8901194718088312,64.24383633932446,53.717033701887516,-1.8946101769034556,-5.912170812589665,2.0558885799025575,-10.96610972873151,12.115700511818519,2.9500045776367188,-0.6937934128539212,5.332998657226568,-4.021683343327311,14.687680657780447,0.6556576569496286,10.010339657503508,-11.102322908380145,93.5936943069231,36.65909507152391,4.6773410002769396,3,-1.8849983215332031,-4.025001525878906,3.0375022888183594,-6.304996490478516,7.040000915527344,2,0.042507627255930824,1.6478904517825226,95.55999755859376,3.364194652839531,96.0,-1.8392896473895297,95.05999755859376,0.042507627255930824
1319,2024-03-07,99.4800033569336,99.91999816894531,96.51499938964844,99.0999984741211,3204700.0,0.014067328280097158,4.40478353012413,0.22093291460406836,60.73634984867923,55.026121155497314,-3.6524369884773193,-7.671311211997477,0.8377911405190588,-12.492212025766037,11.957164928219385,3.404998779296875,0.9556211705789224,6.704003524780276,-2.6774510036852206,16.085458053245773,2.013276260547528,11.394730789013025,-12.187681235368785,94.36626184949867,38.213068489021936,4.690727264232746,3,-3.7900047302246094,-5.405006408691406,1.7974967956542969,-5.000003814697266,4.379997253417969,3,0.03417766165814462,1.3070790931263445,98.0999984741211,1.6478904517825226,95.55999755859376,3.364194652839531,96.0,0.03417766165814462
1320,2024-03-08,103.02999877929688,103.9499969482422,98.6500015258789,99.20999908447266,4325600.0,0.035685517717826354,-1.1457493880261682,10.052501606167684,68.50073665381817,57.24453858432762,-6.897853511061058,-11.04987016398789,-2.584368006886592,-16.12954656134562,13.145580191917078,5.2999954223632955,2.6570820290347967,9.785499191284174,-0.6576170434999824,20.22861542606833,4.563941073892096,15.007057308676252,-15.448923033024684,91.8942881706725,33.97210699672228,5.221558117392081,3,-5.0,-9.025001525878906,-0.3274993896484375,-8.419998168945312,0.7600021362304688,4,0.01999415299427998,4.40478353012413,99.4800033569336,1.3070790931263445,98.0999984741211,1.6478904517825226,95.55999755859376,0.01999415299427998
1321,2024-03-11,111.9800033569336,114.25,102.75,103.44000244140624,9874400.0,0.08686794801200315,-1.3185470318826982,2.235602512507618,76.47805471431262,60.63159358728592,-14.563859641036913,-19.041015139451673,-11.409509748285515,-25.014182020505302,14.1558805475528,11.5,2.9126124903099537,17.507003784179688,4.490235418086684,30.52377215027269,10.998619601133186,24.01538796722619,-23.7441707625826,89.13877283570703,27.333322770424367,6.508384183046499,3,-8.800003051757812,-12.825004577636719,-8.657003402709961,-17.37000274658203,-8.540000915527358,0,-0.003393506621010234,-1.1457493880261682,103.02999877929688,4.40478353012413,99.4800033569336,1.3070790931263445,98.0999984741211,-0.003393506621010234
1322,2024-03-12,110.43000030517578,113.6999969482422,109.9219970703125,112.0,4180400.0,-0.01384178429444416,-1.9218800246641974,-0.18384069397108124,73.7224617345908,63.47650264601472,-12.050270371692008,-16.657237372220337,-9.687538984339142,-23.31758368812106,15.11151339223183,3.7779998779297017,3.4881642123856267,14.885500717163083,0.32866379060340023,29.442337643722766,7.607082253883249,22.163919180442917,-20.63331766648585,79.5393675979133,14.696894512496598,7.2784184632798405,3,-7.25,-11.275001525878906,-7.334999084472656,-15.819999694824219,-8.430000305175781,1,-0.029792637022868385,-1.3185470318826982,111.9800033569336,-1.1457493880261682,103.02999877929688,4.40478353012413,99.4800033569336,-0.029792637022868385
1323,2024-03-13,106.51000213623048,112.6500015258789,105.98999786376952,110.43000030517578,5122000.0,-0.03549758361054334,-1.685481712550635,2.4968146056768448,58.791338584918215,64.61780759276624,-7.503763507750293,-11.6706391102189,-5.658855122746857,-19.26718708970718,15.520299214924558,6.660003662109389,4.248188330247842,9.908502578735366,-4.607615596405694,24.424620753876425,2.650443491164836,17.166561666305896,-15.246120455861956,56.3574987460004,-5.511292641649689,7.258059087570526,3,-3.3300018310547017,-7.355003356933608,-3.978000640869155,-11.90000152587892,-5.099998474121108,2,0.004694394798344659,-1.9218800246641974,110.43000030517578,-1.3185470318826982,111.9800033569336,-1.1457493880261682,103.02999877929688,0.004694394798344659
1324,2024-03-14,103.45999908447266,106.98999786376952,101.87999725341795,106.13999938964844,4635900.0,-0.028635836922214608,1.3333350752053383,0.6836738665867421,58.68916944971422,64.62885917186291,-3.011523728973742,-7.632913714125124,-2.954071785464663,-16.045076985220504,15.652247054099838,5.1100006103515625,4.98654664990876,5.98299942016601,-7.9277197472942476,19.893718587626267,-0.9723601635641188,12.938359003896139,-10.816950304926237,30.83332069918517,-29.0742871048141,6.955359583730126,3,-0.034999847412109375,-4.305000305175781,-0.9279975891113281,-8.849998474121094,1.0,3,0.016238162768628106,-1.685481712550635,106.51000213623048,-1.9218800246641974,110.43000030517578,-1.3185470318826982,111.9800033569336,0.016238162768628106
1325,2024-03-15,103.8499984741211,104.7249984741211,100.94000244140624,103.16999816894531,5464000.0,0.0037695669157120637,2.115222680962634,-0.2537314282623487,62.85638906971741,65.1710918089402,-2.261341599614667,-7.401361157523581,-3.5655041536015943,-16.227498927449247,16.847151305909016,3.784996032714858,5.567511136793172,5.737498855590815,-8.115441925517686,19.590439636699315,-1.1889715349634287,12.663969246145058,-9.910532621347457,21.863234909731318,-37.38233654952113,6.926470390554248,3,-0.049999237060546875,-4.694999694824219,-1.3179969787597656,-9.239997863769531,4.040000915527344,4,9.63133016604889e-05,1.3333350752053383,103.45999908447266,-1.685481712550635,106.51000213623048,-1.9218800246641974,110.43000030517578,9.63133016604889e-05
1326,2024-03-18,104.26000213623048,107.58999633789062,103.6500015258789,104.9800033569336,4034500.0,0.003948037247314629,-3.0618452100047193,-1.0588248493756032,61.05320713663782,65.00794928130144,-1.5382047138763824,-6.914392924594566,-4.199321076874199,-16.39733140774041,18.23825940233066,3.9399948120117188,6.603707340839776,5.353002548217788,-7.959396003732451,18.665401100168026,-1.3031967277573386,12.009201824192914,-9.101904234623262,26.018817586838377,-31.05156723763061,6.65619927597512,3,0.6549987792968608,-5.105003356933608,-2.3400039672851705,-9.65000152587892,4.589996337890611,0,-0.004507972482956757,2.115222680962634,103.8499984741211,1.3333350752053383,103.45999908447266,-1.685481712550635,106.51000213623048,-0.004507972482956757
1327,2024-03-19,105.11000061035156,105.5500030517578,102.63999938964844,103.9000015258789,3045300.0,0.008152680382745858,1.784687213670121,-1.6805514347476278,60.58838837766306,64.60178839667239,-0.9957920402553952,-6.679757349185252,-5.34717555661976,-17.017660985533638,19.457487537966024,2.910003662109361,6.975875824704559,5.297000885009766,-7.030463991513344,17.624465761532875,-0.8667315532517819,11.460733323271313,-8.806388582840782,35.610576387445654,-20.197597206183914,6.163732438261552,3,0.27249908447265625,-5.9550018310546875,-6.8899993896484375,-10.5,1.0699996948242188,1,-0.01588809969791649,-3.0618452100047193,104.26000213623048,2.115222680962634,103.8499984741211,1.3333350752053383,103.45999908447266,-0.01588809969791649
1328,2024-03-20,103.08000183105469,103.59700012207031,100.3000030517578,103.41000366210938,3424200.0,-0.01931308883559224,8.36653878665717,-0.27272899235168385,66.51431905592682,65.24378497525547,2.0281954225226,-3.615135024173071,-3.784030501031083,-14.719564563614995,20.389592379272425,4.809997558593764,7.33377463440624,2.492501831054682,-8.472656686812329,13.457660348921692,-2.9900774278788163,7.97508108998818,-5.699606525194554,38.13444910278668,-22.71675988114439,5.4825792589335025,3,3.3699989318847656,-3.9250030517578125,-5.19000244140625,-8.470001220703125,4.8899993896484375,2,-0.01047731676241892,1.784687213670121,105.11000061035156,-3.0618452100047193,104.26000213623048,2.115222680962634,103.8499984741211,-0.01047731676241892
1329,2024-03-21,104.08999633789062,106.37999725341795,102.5500030517578,104.5,2254600.0,0.009798161514309012,-1.19484522560334,1.2424284459240764,64.55981285969594,64.80590455368632,1.9454862777762685,-4.489058193627727,-5.089196485766436,-15.440412222312347,20.367771188692817,3.8299942016601562,7.616433144967388,3.2699966430664062,-7.789502147017444,14.329495433150257,-2.259752751975526,8.799746038108339,-5.697424750382098,51.988981846419925,-10.285624053596841,5.529749395041928,3,3.1850051879882812,-4.849994659423828,-7.817497253417969,-9.479995727539062,7.5300064086914205,3,-0.025746880296562025,8.36653878665717,103.08000183105469,1.784687213670121,105.11000061035156,-3.0618452100047193,104.26000213623048,-0.025746880296562025
1330,2024-03-22,105.43000030517578,105.97000122070312,103.51000213623048,104.11000061035156,2036200.0,0.012873513444417117,1.0499979337069496,-3.2194826944547823,65.01113803758248,63.5318027007163,1.0970956842451898,-5.399427578481408,-6.691675421685062,-16.415555517422035,20.34477075385946,2.459999084472642,7.678827796887447,4.161500549316401,-6.881038186981883,15.204039285614684,-1.3597688188327481,9.68276991746555,-6.085983012917765,70.37039750333334,6.7978917834704475,5.521269368149143,3,1.5699996948242188,-5.904998779296875,-9.777502059936523,-10.819999694824219,4.879997253417983,4,-0.009200428890215107,-1.19484522560334,104.08999633789062,8.36653878665717,103.08000183105469,1.784687213670121,105.11000061035156,-0.009200428890215107
1331,2024-03-25,110.37999725341795,110.75,105.9000015258789,106.0,3569400.0,0.046950554243706755,-1.1179059451049376,3.318180504580517,70.62917219171099,63.18810386261855,-4.585996627885308,-9.55059539675598,-11.766125517563012,-21.002692643003897,21.311677448216873,5.319999694824219,8.05195964994779,8.293497467041007,-2.9108250217027773,19.49781995578479,2.6913362226691078,13.895658711412906,-10.141620998695416,96.45930282645409,29.662186051110965,5.602161244371893,3,-3.904994964599595,-10.489997863769517,-15.589998245239244,-15.769996643066392,1.0800018310547017,0,-0.022558415706903978,1.0499979337069496,105.43000030517578,-1.19484522560334,104.08999633789062,8.36653878665717,103.08000183105469,-0.022558415706903978
1332,2024-03-26,107.41000366210938,111.8000030517578,106.93000030517578,111.8000030517578,4151800.0,-0.02690699098759597,1.2186803752480937,-1.0022835941786639,62.806059943326304,63.634184013552776,-2.3349891684498516,-6.005627379809425,-8.930421530530523,-17.713603673632804,21.985217106185146,4.870002746582017,7.737536663557933,4.763003540039065,-6.322364406053694,15.848371486131825,-0.7796804330073144,10.305687513085445,-6.330929982670185,61.82609226392676,-1.5161101124572056,5.542683973046382,3,-1.3600006103515767,-7.5200042724609375,-12.620004653930664,-12.800003051757812,18.17999267578125,1,0.01340652418690591,-1.1179059451049376,110.37999725341795,1.0499979337069496,105.43000030517578,-1.19484522560334,104.08999633789062,0.01340652418690591
1333,2024-03-27,110.58999633789062,111.125,105.04000091552734,109.58000183105469,4575200.0,0.029606112720979683,4.850955507464329,-0.2300671178263703,64.56093968576482,64.28660292866951,-5.448320828925901,-8.593696758141732,-12.088339274070407,-20.55660203135743,22.294218913427287,6.084999084472656,6.150262503322736,7.287496566772461,-4.058778540915085,18.633771674460007,1.6143590129286878,12.960634120616234,-8.72066707921779,86.9188463365711,26.364941766528347,5.6731375538437705,3,-4.539993286132827,-10.699996948242188,-15.799997329711914,-15.979995727539062,14.410003662109375,2,-0.039876988685674464,1.2186803752480937,107.41000366210938,-1.1179059451049376,110.37999725341795,1.0499979337069496,105.43000030517578,-0.039876988685674464
1334,2024-03-28,106.55999755859376,112.0,105.9499969482422,111.0999984741211,3960700.0,-0.03644089802647088,-1.1006947249908992,-4.495074859119806,54.56898748052166,63.36578052986999,-1.0419114090578177,-3.621551603211074,-8.024288558723342,-16.130265320608274,23.085929280077604,6.050003051757798,4.622911049401722,2.5414978027343835,-7.609825971083268,12.692821576552035,-2.5341640841744493,7.617159689643216,-3.947828055441306,35.924572317961676,-19.81133530976446,5.075661886908827,3,-0.40999603271485796,-3.904998779296889,-13.327499389648452,-11.949996948242202,15.56999969482419,3,0.013232016651783862,4.850955507464329,110.58999633789062,1.2186803752480937,107.41000366210938,-1.1179059451049376,110.37999725341795,0.013232016651783862
1335,2024-04-01,105.5999984741211,106.6500015258789,103.5500030517578,106.29000091552734,2918200.0,-0.009009000623754648,3.3971495357444526,0.15198288596074103,39.58875948570284,60.98084190198833,0.2150449282446374,-1.9304083083173111,-6.999426234626867,-14.87607991542663,23.753724165694184,3.099998474121108,4.285534121932727,1.0544986724853516,-8.192706581867853,10.301703926838556,-3.5691039546912577,5.678101299661961,-2.289559141157781,24.260309618096876,-26.124675937569556,4.623602627176602,4,0.5500030517578125,-2.7449989318847656,-11.684999465942383,-10.989997863769531,15.470001220703125,0,0.05700761704022406,-1.1006947249908992,106.55999755859376,4.850955507464329,110.58999633789062,1.2186803752480937,107.41000366210938,0.05700761704022406
1336,2024-04-02,103.61000061035156,105.947998046875,103.06999969482422,104.70999908447266,2603100.0,-0.01884467701254,-1.6403650909752674,1.5941950464396284,39.02830708579269,58.58527731400273,2.3503032239155743,0.6945537896413754,-4.986661542533454,-12.51330021640814,24.42032238066857,2.8779983520507812,4.124242819717921,-1.3159992218017607,-9.665349152240026,7.033350708636505,-5.490674187020886,2.858675743417365,10.639999389648438,6.0470425204169596,-38.97089567816047,4.174674965219132,4,2.5400009155273438,-0.7550010681152344,-9.695001602172852,-9.0,18.279998779296875,1,0.0646655429859424,3.3971495357444526,105.5999984741211,-1.1006947249908992,106.55999755859376,4.850955507464329,110.58999633789062,0.0646655429859424
1337,2024-04-03,101.20999908447266,105.1500015258789,97.0,103.0,5167800.0,-0.023163801869904854,1.6765176409276035,1.627275816866534,41.03517214928636,55.754260991042685,4.625312615516165,3.7308236136001796,-2.591312013066556,-9.776076022067826,24.687808664284987,8.150001525878906,3.694554472316625,-3.9985008239746094,-11.334365819369623,3.337364171420404,-7.666433321672116,-0.33056832627710264,12.816400909423834,28.066660563151043,-14.875912377371176,3.6679324976975063,4,3.2900009155273438,1.970001220703125,-7.295000076293945,-6.599998474121094,21.48000335693358,2,0.10127457852701949,-1.6403650909752674,103.61000061035156,3.3971495357444526,105.5999984741211,-1.1006947249908992,106.55999755859376,0.10127457852701949
1338,2024-04-04,102.2699966430664,105.9800033569336,101.72000122070312,102.69000244140624,3088000.0,0.010473249364512327,-4.605278348031662,0.23463999079357656,47.84185084784036,53.89670965639206,3.842402284453101,3.1613330692346437,-3.7153084421116915,-10.452219624991216,24.626981613955433,4.7700042724609375,3.3552761651219924,-3.147003173828125,-9.841154775401648,3.547148427745398,-6.4940789746148795,0.20007262695862948,11.075347351074228,35.13331095377604,-8.955133841672115,3.3470758007867594,4,2.2300033569335938,0.910003662109375,-8.312496185302734,-7.659996032714844,15.040000915527358,3,0.22802386291468846,1.6765176409276035,101.20999908447266,-1.6403650909752674,103.61000061035156,3.3971495357444526,105.5999984741211,0.22802386291468846
1339,2024-04-05,102.87999725341795,103.81999969482422,101.0500030517578,101.76000213623048,2131800.0,0.005964609664362408,-1.1811054841674495,-2.6666182267352316,48.25476432592226,52.03489035509648,3.400290068662244,2.9714600123346173,-4.357426543212625,-10.641702405130928,24.29019787647323,2.7699966430664205,2.9783548325602,-2.7070022583007898,-8.921854909723052,3.5078503931214726,-5.814428584011921,0.4004240674103414,9.811532980957054,60.93260439026111,13.453138697920402,3.1074263257111308,4,1.6200027465820455,0.3000030517578267,-8.779996871948228,-8.269996643066392,22.790000915527358,4,0.21500780848676748,-4.605278348031662,102.2699966430664,1.6765176409276035,101.20999908447266,-1.6403650909752674,103.61000061035156,0.21500780848676748
1340,2024-04-08,105.08999633789062,105.2249984741211,101.05999755859376,102.2699966430664,2060100.0,0.02148132915506329,1.6957900116786282,2.517867847411508,51.40249230549472,49.89859258996133,1.2706073803538658,0.9736218495069693,-6.629329296557515,-12.422685717389584,23.423662254347523,4.1650009155273295,2.5998693378407296,-0.6000030517578097,-6.703711138466886,5.503705034951267,-3.651857095112348,2.4518509915967286,6.9738726871093775,90.08901240158467,38.24690110162875,3.05185404335454,4,-0.589996337890625,-1.9099960327148438,-10.807497024536133,-5.304996490478516,23.230010986328153,0,0.16214674573533583,-1.1811054841674495,102.87999725341795,-4.605278348031662,102.2699966430664,1.6765176409276035,101.20999908447266,0.16214674573533583
1341,2024-04-09,111.5999984741211,115.88999938964844,105.77999877929688,105.9000015258789,8946000.0,0.06194692514118261,-2.404039210447899,2.0212757323002086,59.20567670609065,49.49855000804626,-5.641390828343177,-5.867119249237348,-13.094626706516948,-18.46401596416507,21.88354797744782,10.800003051757812,2.425190567308789,5.928999328613287,-0.09409950698892544,11.9520981642155,2.9174499108121807,8.940548746414393,-14.599998474121094,77.28956562127668,22.427880978053366,3.0115494178011093,4,-5.154998779296875,-7.354999542236328,-17.3174991607666,-11.814998626708984,17.459999084472685,1,0.08485664292279638,1.6957900116786282,105.08999633789062,-1.1811054841674495,102.87999725341795,-4.605278348031662,102.2699966430664,0.08485664292279638
1342,2024-04-10,107.13999938964844,110.28500366210938,105.9000015258789,107.6500015258789,3537400.0,-0.039964150048863,-1.9331138923973923,-0.08947410689189009,55.387473449974586,48.479275981847344,-1.367530006205584,-1.7562820004984872,-8.738507621765109,-13.618633816533517,20.260204011291087,5.6999969482421875,2.0242045201416374,1.633500289916995,-4.010086333753748,7.277086913587738,-1.1882930219183834,4.455293601752373,-9.762199401855469,41.03772129876598,-15.281387541098688,2.8217933118353744,4,-0.6949996948242188,-2.520000457763672,-12.857500076293945,-7.354999542236328,25.539993286132784,2,0.13767033865995248,-2.404039210447899,111.5999984741211,1.6957900116786282,105.08999633789062,-1.1811054841674495,102.87999725341795,0.13767033865995248
1343,2024-04-11,107.01000213623048,108.5999984741211,103.68000030517578,107.55999755859376,3208700.0,-0.0012133400612144296,2.741447381780563,1.0784178796355857,53.967401321088445,48.412433075243655,-2.0101477057907573,-1.6726637127103174,-8.63963901247952,-13.136023027296005,19.302554003393187,4.9199981689453125,0.87568588481858,1.4785030364990348,-4.188183277038462,7.1451893500365316,-1.3548401202697136,4.311846193267783,-9.261958160400411,40.16172880888892,-16.01504102985303,2.833343156768749,4,-0.5650024414062642,-1.2750015258789205,-11.345003128051772,-6.9950027465820455,25.889991760253892,3,0.14652836176205408,-1.9331138923973923,107.13999938964844,-2.404039210447899,111.5999984741211,1.6957900116786282,105.08999633789062,0.14652836176205408
1344,2024-04-12,105.13999938964844,107.87999725341795,104.6500015258789,106.0,2410600.0,-0.017475027653970243,-2.510871908845124,1.563650487591727,49.611571016459514,49.52607880088328,-0.4053849654434174,0.347468648387661,-6.777358521603361,-10.923894420216484,19.14963793153702,3.2299957275390483,0.18927545436635285,-0.4754997253417912,-6.0621355663403875,5.111136115656805,-3.2688176458410823,2.3178181951575,-7.029116305542004,27.511809354675677,-25.75960815087997,2.7933179204992955,4,1.3050003051757812,1.0625,-9.995000839233398,-5.125,35.8699951171875,4,0.11575041125731178,2.741447381780563,107.01000213623048,-1.9331138923973923,107.13999938964844,-2.404039210447899,111.5999984741211,0.11575041125731178
1345,2024-04-15,103.86000061035156,106.1999969482422,102.3000030517578,105.0199966430664,2273800.0,-0.012174232325731782,1.2159077362567796,1.3488316388992387,40.314913298885465,49.669035046782476,0.6725663818684495,1.7162481167516006,-5.454671725410435,-9.303983185467217,19.00245753830162,3.8999938964844034,-0.9399790528669882,-1.7559986114501953,-7.341970751871244,3.8299735289708536,-4.548984681660713,1.036987458760322,-5.393535200134295,11.479013826105989,-34.82869550215536,2.792986070210524,4,2.5849990844726562,2.5849990844726562,-8.977502822875977,-3.845001220703125,39.83000183105469,0,0.2099941982517184,-2.510871908845124,105.13999938964844,2.741447381780563,107.01000213623048,-1.9331138923973923,107.13999938964844,0.2099941982517184
1346,2024-04-16,103.79000091552734,106.41999816894531,101.2969970703125,102.08000183105469,2163900.0,-0.0006739812672140744,-2.127587082230032,-1.4741421834612576,44.11572774558489,50.011319001926765,0.8613661081562469,1.8437617276177178,-5.292915749975208,-8.931264382798219,18.398142991750582,5.1230010986328125,-1.3580484289148842,-1.8024982452392635,-7.41637483512045,3.8113783446419234,-4.609436540179857,1.00444004970133,-4.9750648257214465,27.737005082863924,-15.921684845292084,2.806938294940594,4,4.680000305175781,2.654998779296875,-7.772502899169922,-3.7750015258789062,59.540000915527344,1,0.23634267455740687,1.2159077362567796,103.86000061035156,-2.510871908845124,105.13999938964844,2.741447381780563,107.01000213623048,0.23634267455740687
1347,2024-04-17,103.44000244140624,105.13999938964844,102.2699966430664,105.13999938964844,2000300.0,-0.003372179121628127,2.3764798808017162,-0.994150794394408,37.20015078506571,48.82890788384069,1.7443985987632686,2.1736788880728994,-4.788537902077422,-8.24844855491115,17.970374974181453,2.8700027465820312,-1.1150785063818773,-2.068996810913106,-7.762208684381648,3.624215062555436,-4.915602747647384,0.7776091258211721,-4.283565085603485,29.3441730680229,-8.477127675394382,2.846605936734271,4,5.029998779296889,3.004997253417983,-2.2725028991699077,-3.4250030517577983,60.5699920654297,2,0.24767976133507963,-2.127587082230032,103.79000091552734,1.2159077362567796,103.86000061035156,-2.510871908845124,105.13999938964844,0.24767976133507963
1348,2024-04-18,102.0,103.50499725341795,99.9000015258789,102.52999877929688,1798500.0,-0.01392113696267483,1.9072596275126503,0.31176454748633176,41.00237131491758,48.02308643817351,3.5113280167328327,3.7193128437632197,-3.354066264119936,-6.497069619870345,17.821111401886334,3.6049957275390483,-0.7223116520462156,-3.4549991607666044,-9.26451710262134,2.3545187810881316,-6.3597581316939795,-0.5502401898392293,-2.5088914035203373,26.315784441763263,-11.260247693245212,2.904758970927368,4,5.895000457763672,4.444999694824219,-0.8325004577636719,-1.9850006103515625,64.61000061035156,3,0.30078424191942377,2.3764798808017162,103.44000244140624,-2.127587082230032,103.79000091552734,1.2159077362567796,103.86000061035156,0.30078424191942377
1349,2024-04-19,101.41000366210938,103.79499816894531,100.4499969482422,102.37000274658205,2608200.0,-0.005784277822457162,-1.3229074224679525,1.811323199170868,41.60994015338845,46.93502508793947,4.325779145265358,4.319710104161857,-2.753037027190672,-5.601554910294155,17.289133260340083,3.345001220703111,-0.23176401273855163,-3.9109958648681697,-9.971298215238775,2.1493064855024357,-6.94114704005348,-0.8808446896828599,-1.5909172497663349,23.15955389081769,-15.435719009665618,3.0301511751853045,4,6.484996795654297,5.034996032714844,-0.24250411987304688,-1.3950042724609375,51.78999328613281,4,0.31052153729623466,1.9072596275126503,102.0,2.3764798808017162,103.44000244140624,-2.127587082230032,103.79000091552734,0.31052153729623466
1350,2024-04-22,104.45999908447266,105.43000030517578,99.3000030517578,102.79000091552734,3176400.0,0.030075883169530693,2.3961197878141127,-1.7395830849803842,51.63272908781662,46.093586463686805,1.3153430544527822,1.2578070227569214,-5.574509007431914,-8.312421057644883,16.83610101561854,6.129997253417983,0.030836955719578896,-0.8125003814697322,-6.884643889568565,5.259643126629101,-3.8485721355191487,2.223571372579684,11.430000305175781,72.47190409244438,28.530164744739942,3.036071754049417,4,0.3325042724609375,1.9850006103515625,-3.1700000762939453,-4.444999694824219,43.459999084472656,0,0.34989465577925905,-1.3229074224679525,101.41000366210938,1.9072596275126503,102.0,2.3764798808017162,103.44000244140624,0.34989465577925905
1351,2024-04-23,107.88999938964844,108.20999908447266,103.4800033569336,104.45999908447266,2435300.0,0.03283553834230912,1.3243223991167148,2.053894650280963,62.34294676874158,46.86641683243869,-3.013126688563389,-2.496288394105818,-8.529930302061203,-11.387248769776903,15.892362381191624,4.7299957275390625,0.34903578363355336,2.741999816894534,-2.9812982744703476,8.465297908259416,-0.11964922878790674,5.603648862576975,7.66820007324219,96.40853156781131,48.37430460955166,2.8616490456824435,4,-3.9399986267089844,-1.4449996948242188,-6.412500381469727,-7.875,43.600006103515625,1,0.3318194758947479,2.3961197878141127,104.45999908447266,-1.3229074224679525,101.41000366210938,1.9072596275126503,102.0,0.3318194758947479
1352,2024-04-24,108.8499984741211,111.29000091552734,106.63999938964844,111.0500030517578,3410200.0,0.008897943181977341,2.4701499972955507,-0.6414006944305384,62.2032713586326,47.781513503276926,-4.140468084488575,-3.5235284285735986,-9.045668488109058,-11.996139893725115,14.94187075966778,4.650001525878906,0.43931563939011653,3.6299991607666016,-2.2472741788371877,9.50727250037039,0.6913624909647069,6.568635830568496,6.383037060546883,79.64968410228612,28.74498735342837,2.938636669801893,4,-3.5549964904785156,-2.404998779296875,-6.814998626708984,-8.834999084472656,33.70000457763672,2,0.5005053203550216,1.3243223991167148,107.88999938964844,2.3961197878141127,104.45999908447266,-1.3229074224679525,101.41000366210938,0.5005053203550216
1353,2024-04-25,106.18000030517578,108.2300033569336,103.5199966430664,107.43000030517578,2798500.0,-0.024529152102653495,2.3052607908854363,0.5681806359433936,55.68574138708862,48.45642132223573,-1.7886866718342702,-1.2657517653753985,-5.836251770355659,-8.966078108329157,14.116116581882821,5.3300018310546875,-0.40214678733610754,1.1805007934570284,-4.154358839191957,6.515360426106014,-1.4869290228674714,3.8479306097815282,8.734374579833997,57.381138275323885,7.424970389625713,2.667429816324496,4,-0.8849983215332031,0.2649993896484375,-3.9112510681152344,-6.165000915527344,41.64000701904297,3,0.5446411191886313,2.4701499972955507,108.8499984741211,1.3243223991167148,107.88999938964844,2.3961197878141127,104.45999908447266,0.5446411191886313
1354,2024-04-26,107.97000122070312,108.19000244140624,105.25,106.18000030517578,2247100.0,0.01685817395350009,1.636769520785813,-1.432000732421875,55.03497518311887,50.09198375381722,-3.5034619611047617,-3.1038379470142985,-7.073610335406528,-10.41596130719988,13.126492968169167,2.940002441406236,-0.7643597967732916,2.9000015258789062,-2.5575432355209244,8.357546287278737,0.1712291451789838,5.628773906578829,6.632086227641608,72.31025616062587,26.2974924477711,2.728772380699918,4,-2.674999237060547,-1.5250015258789062,-5.167501449584961,-7.9550018310546875,37.3699951171875,4,0.5431138161217719,2.3052607908854363,106.18000030517578,2.4701499972955507,108.8499984741211,1.3243223991167148,107.88999938964844,0.5431138161217719
1355,2024-04-29,111.62000274658205,112.33000183105469,108.72000122070312,108.77999877929688,2610700.0,0.033805700515070924,-1.43919035602993,1.5865935836398666,50.038858352856394,50.750109376847384,-6.634652588369036,-6.61907490135259,-10.284476775296454,-13.701806293943662,12.862208431881871,4.3600006103515625,-0.9730885101362929,6.2490028381347855,0.05414258980316333,12.443863086466408,3.1515727139689744,9.346432962300597,2.676043013830949,91.97741009166498,47.85876846047566,3.097430124165812,4,-5.8050003051757955,-5.175003051757827,-8.362501144409194,-11.605003356933608,43.21999359130858,0,0.3725138252868694,1.636769520785813,107.97000122070312,2.3052607908854363,106.18000030517578,2.4701499972955507,108.8499984741211,0.3725138252868694
1356,2024-04-30,110.30999755859376,113.20999908447266,109.5500030517578,110.5,3212000.0,-0.011736294174463202,-3.2807185051665435,-0.0669021746430389,57.01637601336886,52.95191217999217,-4.808153018454675,-5.0397784200210936,-8.452205928645938,-12.006177364157466,12.737660510626151,3.659996032714858,-0.8702243656700404,4.6039978027343835,-1.9064872695430495,11.114482875011817,1.3487552665956741,7.859240338873093,3.6861273476461207,70.07223121547497,24.50785662224679,3.2552425361387134,4,-4.05499649047853,-3.8649978637695455,-7.047496795654311,-11.15499877929689,44.380004882812486,1,0.3409482498662382,-1.43919035602993,111.62000274658205,1.636769520785813,107.97000122070312,2.3052607908854363,106.18000030517578,0.3409482498662382
1357,2024-05-01,111.45999908447266,113.7300033569336,109.0,111.11000061035156,3843000.0,0.010425179506218685,-1.0700234891877949,-1.8420735624800606,59.423966186369164,54.998756054597905,-5.253323463777477,-5.673379945879773,-9.011322202615673,-12.796996797240539,13.78847754447178,4.730003356933594,-0.22492778185467444,5.241499328613287,-1.3913826622788434,11.874381319505417,1.9250583331672146,8.55794032405936,-12.159996032714858,77.76686797494631,30.217073722094163,3.3164409954460683,5,-4.944995880126953,-5.0149993896484375,-8.277498245239258,-12.305000305175781,39.54999542236328,2,0.35914235364701286,-3.2807185051665435,110.30999755859376,-1.43919035602993,111.62000274658205,1.636769520785813,107.97000122070312,0.35914235364701286
1358,2024-05-02,125.58999633789062,128.80999755859378,114.05999755859376,114.86000061035156,11973100.0,0.1267719125200173,-1.3925381686238336,30.65726430517711,78.50571470867493,59.098286560740846,-17.52848540422893,-18.937667333047628,-22.393402331104994,-26.471621554573403,15.39045415114266,17.349998474121122,0.6610508685834589,18.205496597290036,7.528912081761291,28.88208111281878,12.867204339525657,23.543788855054416,-26.001393280029305,86.33276080485577,34.750916499652746,5.338292257764376,5,-11.534996032714844,-12.684997558593736,-22.6199951171875,-26.43499755859375,23.0,3,0.1350426563293905,-1.0700234891877949,111.45999908447266,-3.2807185051665435,110.30999755859376,-1.43919035602993,111.62000274658205,0.1350426563293905
1359,2024-05-03,125.0,126.4000015258789,122.01000213623048,125.0,4513100.0,-0.0046977972377934,2.1357104320957276,0.0,80.0454857743642,62.25525952591279,-14.79633941453244,-17.502910662430295,-21.428943808142307,-25.430968377883147,17.208373626324118,4.389999389648423,1.8857364429163397,16.509500122070307,3.475128548473606,29.543871695667008,9.992314335271956,23.026685908868657,-24.242541162109376,81.03534966102534,23.37362267198533,6.517185786798347,5,-8.854999542236314,-12.09500122070311,-22.029998779296875,-25.845001220703125,23.389999389648438,4,0.1825600585937499,-1.3925381686238336,125.58999633789062,-1.0700234891877949,111.45999908447266,-3.2807185051665435,110.30999755859376,0.1825600585937499
1360,2024-05-06,122.12999725341795,125.1500015258789,118.75,125.0,3953200.0,-0.02296002197265634,3.037848466542639,-100.0,74.14428436150716,63.5665192584423,-10.232291439719376,-14.009113348757765,-18.114038846987498,-22.149247375953465,18.609081027816522,6.400001525878906,3.1127156990118863,12.787497329711897,-1.4802792741444932,27.055273933568287,5.653609027783702,19.921385631640092,-20.250436866699204,66.27965104277375,4.633016284910184,7.133888301928198,5,-5.965000152587862,-9.224998474121065,-17.727497100830064,-22.97499847412108,25.59000396728517,0,0.19004339315845775,2.1357104320957276,125.0,-1.3925381686238336,125.58999633789062,-1.0700234891877949,111.45999908447266,0.19004339315845775
1361,2024-05-07,121.06999969482422,123.5,118.68000030517578,122.86000061035156,2894000.0,-0.00867925638608058,2.1400652599088947,0.6236931019174453,72.78366453533947,64.74211850029862,-7.941201433962178,-12.862750270267014,-16.53362281198926,-20.61628565673658,18.503415895936488,4.819999694824219,4.471594471008089,11.253999710083008,-3.9284610072178623,26.436460427383878,3.6627693514325728,18.845230068733443,-18.113221821230468,60.928829794772646,-4.605407068009974,7.591230358650438,5,-4.905002593994126,-8.16500091552733,-16.5674991607666,-21.915000915527344,24.159996032714844,1,0.27892951786725817,3.037848466542639,122.12999725341795,2.1357104320957276,125.0,-1.3925381686238336,125.58999633789062,0.27892951786725817
1362,2024-05-08,121.88999938964844,122.8249969482422,119.5,120.0,2507500.0,0.006772938770059911,-1.3010364363064317,-1.0558650407682242,76.12293608501957,67.01291791117983,-7.5063240183083195,-13.19771202941621,-16.88322433853014,-20.962692871445313,18.392040489031032,3.3249969482422017,5.43959248110508,11.33649940490723,-4.707198464209327,27.380197274023786,3.314650470348951,19.358348339465508,-17.89909272865468,53.0847581766418,-16.6911455930655,8.02184893455828,5,-4.860000610351548,-8.985000610351548,-17.38749885559082,-22.735000610351562,18.139999389648438,2,0.2690951121174865,2.1400652599088947,121.06999969482422,3.037848466542639,122.12999725341795,2.1357104320957276,125.0,0.2690951121174865
1363,2024-05-09,122.69000244140624,125.5,121.68000030517578,123.1500015258789,3367400.0,0.006563319843824189,-2.0806407452185605,-0.2433858375786226,77.7951926043501,69.5418309579833,-6.390082061454365,-13.452494308197359,-17.235099271036717,-21.395724699404226,18.84687596912597,3.8199996948242188,5.907348045289936,11.35250244140623,-5.475396327560659,28.18040121037312,2.9385530569227853,19.766451825889675,-17.70633214450848,51.94302463938251,-22.74929130949169,8.413949384483445,5,-3.925003051757784,-8.635002136230455,-18.850002288818345,-23.53500366210936,15.20999145507814,3,0.23082558889795957,-1.3010364363064317,121.88999938964844,2.1400652599088947,121.06999969482422,3.037848466542639,122.12999725341795,0.23082558889795957
1364,2024-05-10,117.30999755859376,124.9000015258789,116.73200225830078,120.75,4238500.0,-0.043850393477511185,-2.554400188577139,7.478281060819402,65.82122121012584,71.29542683101323,0.5074988565703222,-7.498444802703787,-11.291316081058127,-15.678542885459862,18.9308272848627,8.167999267578125,6.250435225057245,5.363997650146501,-11.40032920716287,22.128324507455858,-3.018165778508177,13.74616107880118,-11.37327417122816,6.592101381871123,-65.55632978381554,8.382163428654678,5,1.595001220703125,-3.254997253417983,-13.469997406005874,-18.15499877929689,15.960006713867173,4,0.2666439300169041,-2.0806407452185605,122.69000244140624,-1.3010364363064317,121.88999938964844,2.1400652599088947,121.06999969482422,0.2666439300169041
1365,2024-05-13,125.66999816894531,126.87999725341795,119.02999877929688,119.47000122070312,4095200.0,0.07126417853837141,-1.2175131197534417,-1.8023234151274892,69.52129495294038,72.6848622687434,-6.3138936167295014,-14.904899306865772,-19.069681487008594,-23.6399098010738,19.601730829130805,9.56999969482419,7.295163204997422,12.633498382568362,-4.742429037308398,30.009425802445122,3.945534672629975,21.32146209250675,-18.818343814730582,88.07647141080729,18.212042409689175,8.687963709938384,5,-6.764999389648423,-11.614997863769531,-21.829998016357422,-26.514999389648438,8.729995727539062,0,0.18079097279972367,-2.554400188577139,117.30999755859376,-2.0806407452185605,122.69000244140624,-1.3010364363064317,121.88999938964844,0.18079097279972367
1366,2024-05-14,128.32000732421878,129.94000244140622,126.33899688720705,127.0,3625400.0,0.021087046979271218,-1.7259554020571792,0.21290451192770743,70.61190046155966,73.92796607709792,-6.862148242683361,-16.467239885409256,-21.125573766570838,-25.930427986222895,20.644516250048518,4.270004272460909,8.432015368426818,14.05700721740726,-4.019644519885844,32.13365895470038,5.018681348760708,23.095333086053813,-20.590019241828884,87.73474337727824,18.318748124460967,9.038325868646558,5,-6.320007324218778,-13.700004577636776,-24.480007171630888,-29.165008544921903,5.079986572265597,1,0.15118448245929028,-1.2175131197534417,125.66999816894531,-2.554400188577139,117.30999755859376,-2.0806407452185605,122.69000244140624,0.15118448245929028
1367,2024-05-15,129.05999755859378,129.19999694824222,124.9800033569336,127.48999786376952,2964700.0,0.00576675648486602,3.562158996713062,1.1893871087067158,75.2538541485792,73.56664823708728,-5.412180791431922,-16.01028719802993,-21.236414207109874,-26.256669986190687,21.637617904961708,4.219993591308622,9.622610328637961,13.515997695922877,-4.958052401623121,31.990047793468875,4.278972647149885,22.75302274469587,-19.997408614662902,93.33733441389506,21.473730665998218,9.237025048772997,5,-5.723995208740277,-14.439994812011776,-23.714998245239286,-29.084999084472685,7.940002441406222,2,0.12529055071153272,-1.7259554020571792,128.32000732421878,-1.2175131197534417,125.66999816894531,-2.554400188577139,117.30999755859376,0.12529055071153272
1368,2024-05-16,132.67999267578122,133.03999328613278,127.83000183105469,129.75999450683594,3008000.0,0.028048932168497354,1.862633147628838,1.8598718067089404,76.21471344689957,73.14100686736899,-8.851528247852428,-18.144228620587455,-24.254107514189542,-29.517023068810587,23.343906909712317,5.209991455078097,10.944953053279917,15.601993179321255,-3.228381069486119,34.43236742812864,6.186806054917554,25.017180303724956,-22.364758922001826,97.79248952407953,24.911954881421963,9.415187124403694,5,-7.793994903564439,-16.509994506835938,-27.14749336242673,-32.70499420166013,4.920013427734403,3,0.055396491628366684,3.562158996713062,129.05999755859378,-1.7259554020571792,128.32000732421878,-1.2175131197534417,125.66999816894531,0.055396491628366684
1369,2024-05-17,132.89999389648438,134.60000610351562,129.66999816894528,132.52000427246094,2718200.0,0.0016581341034647146,1.6084601194056511,0.13013351448802155,74.34781341051884,73.16362120614806,-8.753602660371925,-16.742515178141403,-23.90132082133141,-29.432009198129336,25.148926336541756,4.930007934570341,12.264999463976679,14.247494888305667,-4.3311440185246965,32.82613379513603,4.958175434890478,23.536814341720856,-20.766779380116702,89.08149385140672,17.847553574541934,9.289319453415185,5,-7.233989715576172,-15.949989318847656,-26.809993743896484,-32.92499542236328,-10.449996948242173,4,0.0376222741130785,1.862633147628838,132.67999267578122,3.562158996713062,129.05999755859378,-1.7259554020571792,128.32000732421878,0.0376222741130785
1370,2024-05-20,141.00999450683594,142.7899932861328,131.72000122070312,132.97999572753906,4711300.0,0.06102333320397624,-1.098579123059745,21.1321527526804,80.39603658241805,74.00944032249014,-15.537800575801299,-23.161380002485984,-31.446929428829407,-37.225698767601415,27.020910589866187,11.069992065429688,11.818656383693124,20.52999572753906,0.6822961134449201,40.3776953416332,10.606145920491997,30.453845534586122,-26.630100831753467,90.00561602576433,17.85535908992449,9.923849807047068,5,-11.24899673461914,-19.964996337890625,-34.68624496459961,-41.034996032714844,-19.829994201660156,0,-0.05488965701647319,1.6084601194056511,132.89999389648438,1.862633147628838,132.67999267578122,3.562158996713062,129.05999755859378,-0.05488965701647319
1371,2024-05-21,143.69000244140625,143.8699951171875,138.10400390625,139.47000122070312,3375900.0,0.01900580128340046,1.5179074741632628,0.5255294971629669,80.97251526721871,74.54828245384559,-16.395937026964077,-24.265952621734016,-33.80829643513309,-39.62488862375419,28.530786379594375,5.7659912109375,11.462253889571826,21.42000350952148,-0.03882992765971949,42.87883694670268,10.690586790930894,32.14942022811208,-25.900896812997743,99.04715323296239,26.46692826304823,10.729416718590596,5,-13.38900375366211,-22.105003356933594,-37.24500274658203,-43.715003967285156,-24.94000244140625,1,-0.0646531309560674,-1.098579123059745,141.00999450683594,1.6084601194056511,132.89999389648438,1.862633147628838,132.67999267578122,-0.0646531309560674
1372,2024-05-22,163.3300018310547,164.8800048828125,142.80999755859375,142.89999389648438,13592700.0,0.13668313073943472,-1.1416794440203835,4.841232707313369,82.79457758830556,75.10376967428509,-33.01094809155774,-41.756028598643326,-52.84489782591291,-58.83603706855544,30.07758392591976,22.07000732421875,12.055587853198205,38.33600273132325,11.01833477657783,65.65367068606868,24.677168753950525,51.99483670869597,-41.88957167421712,95.81645634524645,23.94410870015608,13.658833977372716,5,-22.523998260498047,-31.23999786376953,-55.872501373291016,-63.355003356933594,-47.380004882812486,2,-0.1832486842529355,1.5179074741632628,143.69000244140625,-1.098579123059745,141.00999450683594,1.6084601194056511,132.89999389648438,-0.1832486842529355
1373,2024-05-23,164.00999450683594,165.13999938964844,157.4600067138672,160.0,7120700.0,0.004163305382709925,1.449756759979655,0.1962796353128424,83.84521187024077,77.10643530318676,-30.41139542460948,-39.928561602660324,-52.77477757723008,-59.089409150570305,32.42684432712205,7.67999267578125,12.949172573142008,36.12449569702149,5.188986880317685,67.06000451372529,20.656741288669593,51.59225010537338,-35.619232393842395,96.81419553447058,25.0227045155183,15.467754408351901,5,-21.92499542236328,-31.789993286132812,-56.552494049072266,-64.03499603271484,-46.93999481201172,3,-0.16468505220095087,-1.1416794440203835,163.3300018310547,1.5179074741632628,143.69000244140625,-1.098579123059745,141.00999450683594,-0.16468505220095087
1374,2024-05-24,166.61000061035156,170.47000122070312,162.0,163.6750030517578,5045600.0,0.015852729654272757,-1.695305102769159,0.7319205933051496,88.77266123378311,79.24547600105817,-28.253974623151862,-39.95886680558522,-54.48066699690881,-61.45171595469354,34.98625176254553,8.470001220703125,13.88891185152363,35.79250183105469,1.836478812537706,69.74852484957168,18.8144903217962,52.77051334031319,-31.604375787560144,90.03870810231854,16.825033734709223,16.97801150925849,5,-18.884998321533203,-31.724998474121094,-59.44000053405762,-66.63500213623047,-50.66000366210936,4,-0.17411916692012508,1.449756759979655,164.00999450683594,-1.1416794440203835,163.3300018310547,1.5179074741632628,143.69000244140625,-0.17411916692012508
1375,2024-05-28,153.1999969482422,164.72500610351562,148.5,161.63999938964844,6636500.0,-0.08048738738961514,1.2210798740864057,-2.8756420654230874,73.04546739526222,79.51587232702511,-11.765424183780453,-24.53183489965585,-40.32651008556644,-47.81698714630181,36.1986418890569,18.110000610351562,14.534477771861788,20.303498458862293,-13.79478733175381,54.401784249478396,3.254355563554242,37.352641354170345,-11.10149684586844,46.64151978796288,-26.964244421106244,17.049142895308055,5,-5.474994659423828,-18.31499481201172,-46.02999687194824,-53.224998474121094,-34.87999725341797,1,-0.2007180196641173,-1.695305102769159,166.61000061035156,1.449756759979655,164.00999450683594,-1.1416794440203835,163.3300018310547,-0.2007180196641173
1376,2024-05-29,147.9199981689453,150.0,140.22999572753906,150.0,5505900.0,-0.03446474467672933,8.394226607490005,0.2464456432915585,67.54752195417798,78.65961319431386,-3.8138528174760893,-17.17003635127631,-34.361586941908115,-42.341962103108784,36.952256950359306,12.970001220703125,16.17370499536011,13.142999649047852,-19.840639379250092,46.126638677345795,-3.3488198651011203,29.634819163196823,22.550003051757812,25.429897633929404,-48.67431192231396,16.491819514148972,5,1.2300033569335938,-10.944995880126953,-42.301246643066406,-47.94499969482422,-31.47000122070311,2,-0.1807733788181144,1.2210798740864057,153.1999969482422,-1.695305102769159,166.61000061035156,1.449756759979655,164.00999450683594,-0.1807733788181144
1377,2024-05-30,151.49000549316406,152.7899932861328,143.52000427246094,150.35000610351562,4667800.0,0.02413471720126248,3.9572465453299226,-0.5480761471591534,68.7158801834307,77.82640949837288,-4.322078436291974,-18.537771793290403,-37.21846663183058,-45.73348297108947,37.9574257159325,9.269989013671875,17.17209027127086,14.711506652832043,-17.153815781044784,46.576829086708855,-1.2211545641063708,30.644167869770456,18.375195617675786,37.23547526527531,-38.033166769571125,15.932661216938408,5,-1.4200057983398438,-14.495006561279297,-46.29250526428223,-51.51500701904297,-35.420005798339844,3,-0.21611990432359873,8.394226607490005,147.9199981689453,1.2210798740864057,153.1999969482422,-1.695305102769159,166.61000061035156,-0.21611990432359873
1378,2024-05-31,142.5500030517578,158.12899780273438,140.74000549316406,152.10000610351562,7181000.0,-0.059013810266246636,-1.6406977565985292,-8.377200144557026,65.6770190738618,76.86298790541099,6.889750964434143,-8.708510356091836,-27.58907407810726,-36.734145799363645,37.32555504365711,17.388992309570312,17.80424749695476,4.923503875732422,-26.588865481309767,36.43587323277461,-10.832680802788673,20.679688554253516,26.722493951416027,7.671980498625246,-73.13257770341694,15.756184678521095,5,8.544998168945312,-5.555004119873047,-36.680002212524414,-42.57500457763672,-25.110000610351577,4,-0.1866012313858565,3.9572465453299226,151.49000549316406,8.394226607490005,147.9199981689453,1.2210798740864057,153.1999969482422,-0.1866012313858565
1379,2024-06-03,147.82000732421875,150.8000030517578,137.52000427246094,139.75,4941500.0,0.03696951357165168,-1.1197127012077948,-0.8450266749112034,64.30693950476066,75.07531045233794,4.4239436032056005,-12.83952880060977,-32.12679672068046,-41.82958090946272,36.51273123431768,13.279998779296875,18.436423916672823,9.052507781982428,-22.18623754985748,40.291253113822336,-6.566864883937512,24.67188044790238,20.8716396534424,37.86069604303533,-40.288045373110634,15.619372665919954,6,6.174995422363281,-9.960006713867188,-41.95000648498535,-47.845008850097656,-25.00000762939453,0,-0.2080233128520247,-1.6406977565985292,142.5500030517578,3.9572465453299226,151.49000549316406,8.394226607490005,147.9199981689453,-0.2080233128520247
1380,2024-06-04,145.33999633789062,147.66000366210938,141.3000030517578,147.66000366210938,3045600.0,-0.016777234903585403,4.482741837889032,-0.28748515720130996,61.01759738538229,72.85809735435612,8.473876430602218,-8.992581748911647,-28.971422930083406,-39.176153276486914,36.400597776845814,6.5200042724609375,18.75599300105324,5.411996841430664,-24.93611426220795,35.76010794506928,-9.762058710388658,20.58605239324997,22.104784931562506,37.94456072754142,-37.380912477655066,15.174055551819311,6,8.655006408691406,-5.7449951171875,-39.46999549865723,-45.36499786376953,-23.87999725341797,1,-0.20221549559779606,-1.1197127012077948,147.82000732421875,-1.6406977565985292,142.5500030517578,3.9572465453299226,151.49000549316406,-0.20221549559779606
1381,2024-06-05,154.83999633789062,155.38999938964844,145.03500366210938,146.75,4046300.0,0.06536397577659292,1.2535349241875817,-3.4870563784167743,64.98836606460709,70.87962940727851,0.8066612288673696,-16.688528728249878,-37.83132238885979,-48.4031815672773,36.49814385837384,10.354995727539062,19.642092303415467,13.223497009277338,-16.457296481041453,42.904290499596115,-1.6168997358820434,28.06389375443672,11.407793851682811,84.04094086393692,10.539702486947036,14.840396745159389,6,-0.8449935913085938,-15.104995727539062,-48.70999526977539,-54.77999496459961,-33.35999298095703,2,-0.23585635176180675,4.482741837889032,145.33999633789062,-1.1197127012077948,147.82000732421875,-1.6406977565985292,142.5500030517578,-0.23585635176180675
1382,2024-06-06,154.69000244140625,158.82000732421875,152.38999938964844,157.9499969482422,3373500.0,-0.0009687025318514397,1.571995324721299,-0.40296612886798217,63.33454619678563,68.60066655467239,-0.44456614927923965,-14.709406672447642,-36.93402698774315,-47.96482464590687,36.68212514442266,6.4300079345703125,19.458358447526393,11.43350296020509,-17.266395478307686,40.13340139871785,-2.9164462590512983,25.783452179461477,10.40867631148268,80.61030849255364,9.76115242676839,14.349949219256382,6,-0.6949996948242188,-14.955001831054688,-48.34000205993652,-54.345001220703125,-29.550003051757812,3,-0.2472041171998085,1.2535349241875817,154.83999633789062,4.482741837889032,145.33999633789062,-1.1197127012077948,147.82000732421875,-0.2472041171998085
1383,2024-06-07,151.00999450683594,153.55999755859375,149.1300048828125,152.7899932861328,2521600.0,-0.02378956543079913,1.6686643993014063,0.5460128155321629,60.53029016529845,65.46262532484076,1.338190366218356,-9.274457977346685,-32.63658817706816,-43.954409848225225,36.40891260068946,5.55999755859375,18.953418241552185,6.337495422363276,-20.844288711810407,33.51927955653696,-7.253396644723551,19.928387489450103,12.985537266835877,63.333278411252245,-4.9944059479609635,13.59089206708684,6,0.11251068115234375,-8.7449951171875,-44.52999305725098,-50.29999542236328,-26.954994201660156,4,-0.23137537966356292,1.571995324721299,154.69000244140625,1.2535349241875817,154.83999633789062,4.482741837889032,145.33999633789062,-0.23137537966356292
1384,2024-06-10,148.58999633789062,152.27999877929688,143.77000427246094,151.5,5969600.0,-0.016025417237107153,2.807602766380152,1.6348346391893978,54.71979991422398,63.42644004916984,1.0429123731568382,-4.6281753041949685,-29.484630852355053,-41.185822009706726,37.00919433289938,8.509994506835938,16.513840519388026,2.3534973144531364,-21.608107829917998,26.315102458824256,-9.627305257732417,14.33429988663869,14.346514335732763,41.609540572953456,-22.98560610516258,11.980802572185562,6,-0.41999053955078125,-4.988994598388672,-35.1099967956543,-41.4199981689453,-27.269996643066406,0,-0.20963722097179371,1.6686643993014063,151.00999450683594,1.571995324721299,154.69000244140625,1.2535349241875817,154.83999633789062,-0.20963722097179371
1385,2024-06-11,148.38999938964844,150.64999389648438,146.9499969482422,148.3000030517578,1925000.0,-0.0013459650930160993,-1.6523194382157662,-0.03092653767500393,53.01978642015226,61.81224721205587,0.5463086109717494,-2.7813824919341528,-28.508958943446103,-40.614421482340944,37.389362723452315,3.6999969482421875,13.753432347792398,1.017500305175787,-20.906289507700507,22.941290118052095,-9.94439460126236,11.979395211613934,13.529851027928459,30.697635749966796,-28.319314892499197,10.961894906438152,6,-0.21999359130859375,-4.788997650146484,-33.86499977111815,-41.22000122070311,-27.25,1,-0.1723161924657839,2.807602766380152,148.58999633789062,1.6686643993014063,151.00999450683594,1.571995324721299,154.69000244140625,-0.1723161924657839
1386,2024-06-12,147.72000122070312,150.74000549316406,142.27000427246094,150.0,3486000.0,-0.004515116730919311,3.505308096876826,-25.3343506273313,36.73747243501405,58.259090795565136,1.3242084388727449,-0.6149963251454551,-26.990925119607382,-39.5832044382893,37.2114160466829,8.470001220703125,10.214321696374384,-0.62249755859375,-20.629890856057187,19.384895738869687,-10.626194207325454,9.381199090137954,13.223855351069119,32.93048908328347,-20.5462554643669,10.003696648731717,6,0.45000457763671875,-4.118999481201172,-33.185003280639634,-37.78500366210935,-25.220001220703125,2,-0.17776876468472502,-1.6523194382157662,148.38999938964844,2.807602766380152,148.58999633789062,1.6686643993014063,151.00999450683594,-0.17776876468472502
1387,2024-06-13,145.22999572753906,148.83999633789062,144.8699951171875,147.0,1815200.0,-0.016856251506820907,-2.188748965897601,0.776318078997738,34.52028668194724,54.79723164090797,3.1657620670587505,3.318688838651923,-23.586962334971645,-36.74279216512571,37.3276686573028,3.970001220703125,8.195291045094308,-3.9210029602050724,-21.84601850619373,14.004012585783585,-12.883510733199387,5.041504812789242,14.776906752260743,26.217831845071167,-20.877430521557216,8.962507772994329,6,2.9400100708007812,-1.6289939880371094,-30.69499778747557,-35.094997406005845,-23.979995727539062,3,-0.16353365743507975,3.505308096876826,147.72000122070312,-1.6523194382157662,148.38999938964844,2.807602766380152,148.58999633789062,-0.16353365743507975
1388,2024-06-14,140.02999877929688,145.73500061035156,138.16999816894528,142.6699981689453,3601300.0,-0.035805254432408895,-1.3789313570484198,1.4915214786334365,28.991470663506206,50.87329065854636,8.90741421697885,9.589206657535328,-17.54876081230293,-31.254515856277365,36.708591075785066,7.565002441406278,6.727907221928888,-9.488500213623041,-26.255647520414982,7.2786470931689,-17.872073867019026,-1.1049265602270566,19.077427772209376,13.182144081461125,-27.304537951633286,8.383573653395977,6,8.465003967285156,3.571002960205078,-25.062499999999986,-29.895000457763658,-21.83999633789064,4,-0.10633435349175968,-2.188748965897601,145.22999572753906,3.505308096876826,147.72000122070312,-1.6523194382157662,148.38999938964844,-0.10633435349175968
1389,2024-06-17,137.89999389648438,139.91999816894528,135.27000427246094,138.16000366210938,3384200.0,-0.015211061211031107,1.4603150254717125,0.09848857035517151,35.28280557265491,48.013869346021096,10.596633419414161,12.76760712329002,-14.607685386898623,-28.83275746685301,35.767161649342434,4.7599945068359375,4.668145266138083,-11.868505096435541,-27.716246332613338,3.9792361397422553,-19.79237571452444,-3.944634478346643,20.34393576386006,17.00057799933323,-21.769532635217146,7.923870618088895,6,9.145011901855469,5.701007843017578,-21.489994049072266,-27.439994812011705,-17.49999237060547,0,-0.10039879770916771,-1.3789313570484198,140.02999877929688,-2.188748965897601,145.22999572753906,3.505308096876826,147.72000122070312,-0.10039879770916771
1390,2024-06-18,133.27000427246094,137.27000427246094,131.52000427246094,136.58000183105472,3970200.0,-0.03357498063052111,1.4520243099387047,12.730281690140954,35.72960352726723,44.7628957307611,14.90149270730089,17.69524946888697,-9.274949362756558,-23.96211966488923,34.071088848327044,6.3799896240234375,3.29501541167798,-16.111495208740223,-33.1900156712139,0.9670252537334534,-24.650755439977075,-7.572234977503371,23.5954898646105,9.105098277074822,-30.05732181911265,8.539260231236844,6,11.900001525878906,11.479995727539062,-16.79000473022461,-22.810005187988267,-11.160003662109375,1,-0.0896676235802153,1.4603150254717125,137.89999389648438,-1.3789313570484198,140.02999877929688,-2.188748965897601,145.22999572753906,-0.0896676235802153
1391,2024-06-20,134.39999389648438,136.69999694824222,130.5,132.53999328613278,3547100.0,0.008478949409450376,-1.0875455645378906,-0.5619341336136195,32.52197605846341,41.33927682650307,11.809021442025568,16.68925732890142,-9.884441835294467,-24.82648001987978,32.2293417048998,6.199996948242216,1.6688303838045613,-14.517005157470692,-32.715891755753745,3.6818814408123615,-23.616448456612233,-5.417561858329151,20.437861051418224,21.26496551379864,-17.391805879111278,9.099443299141528,6,7.6300048828125,13.325008392333984,-17.919994354248047,-23.939994812011705,-12.229995727539062,3,-0.09866067789444144,1.4520243099387047,133.27000427246094,1.4603150254717125,137.89999389648438,-1.3789313570484198,140.02999877929688,-0.09866067789444144
1392,2024-06-21,133.39999389648438,136.36000061035156,132.15499877929688,136.0,5225300.0,-0.007440476528370987,1.533128044857064,-1.3978522851259456,38.82782681664374,38.92789200998589,10.584516793337855,16.160568189767275,-8.221052148864828,-23.612349422397713,28.980311583962376,4.2050018310546875,0.4364986904433863,-14.020504760742199,-32.15131616295639,4.110306641471993,-23.085910461849295,-4.955099059635103,19.004075556627953,19.03507568298978,-22.568606328108746,9.065405701107093,6,7.9900054931640625,14.325008392333984,-15.089992523193374,-22.374992370605483,-14.55999755859375,4,-0.08170910341227255,-1.0875455645378906,134.39999389648438,1.4520243099387047,133.27000427246094,1.4603150254717125,137.89999389648438,-0.08170910341227255
1393,2024-06-24,137.0,137.57000732421878,133.16999816894528,134.57000732421878,3443000.0,0.026986553734846153,1.4649860662324043,-0.9346103736046935,36.227077825265106,36.873145111212686,5.350904834802321,10.99711669823057,-11.097967681046796,-26.93727510793721,25.489562728156358,4.400009155273494,-2.091276685721283,-9.069998931884754,-25.980590191402058,7.8405923276325495,-17.525294561643392,-0.6147033021261166,13.213662507801104,69.00213655485005,25.812748346391324,8.45529562975865,6,3.6200027465820312,12.150001525878906,-18.021997451782255,-25.729999542236342,-17.779998779296875,0,-0.11496350364963503,1.533128044857064,133.39999389648438,-1.0875455645378906,134.39999389648438,1.4520243099387047,133.27000427246094,-0.11496350364963503
1394,2024-06-25,137.60000610351562,138.07000732421878,134.72999572753906,136.0,3387300.0,0.0043796065950045815,1.6299215436555725,0.6584407103207572,39.65241778408076,35.38788192942696,3.3838771754976733,8.55071966816189,-10.89271752771316,-27.23324579457298,21.54886037328617,3.340011596679716,-4.546948654676555,-7.019493103027344,-21.28109838686953,7.242112180814843,-14.150295744948437,0.1113095388937495,10.642290153505371,93.79127125545209,47.87554188461591,7.130802641921089,6,3.0199966430664062,12.469993591308594,-17.0720081329346,-24.405010223388686,-43.43000793457031,1,-0.14106106686875697,1.4649860662324043,137.0,1.533128044857064,133.39999389648438,-1.0875455645378906,134.39999389648438,-0.14106106686875697
1395,2024-06-26,122.4499969482422,135.3699951171875,122.12000274658205,135.16999816894528,7721600.0,-0.11010180583768414,1.019816661859524,-7.949970436208941,12.38095575660374,32.681602298492486,16.16752735025132,22.42883546038574,4.944370593649481,-11.831797744741351,20.175009381006497,15.48000335693358,-7.048950967606771,-20.632002258300773,-37.40731208477847,-3.8566924318230633,-29.019657171539635,-12.244347345061911,24.01806968307669,2.06892857023274,-37.41216776466071,8.387654913238855,6,13.030002593994126,23.845005035400376,-1.1419925689697408,-7.3599929809570455,-35.869995117187514,2,-0.016741490187458297,1.6299215436555725,137.60000610351562,1.4649860662324043,137.0,1.533128044857064,133.39999389648438,-0.016741490187458297
1396,2024-06-27,121.18000030517578,122.27999877929688,118.5199966430664,121.9000015258789,4804200.0,-0.010371553080587126,4.08109863598404,0.05660386412001679,12.067016371673247,30.18679448623982,14.837207451924883,22.759726429579587,6.903111455374983,-10.290924505864709,19.95487507356382,3.9300003051757955,-8.943340126214878,-20.564999008178717,-39.79897274193024,-1.3310252744271764,-30.181985875054494,-10.94801214130294,22.36629865997469,13.606149405707546,-19.8184235821375,9.61698686687577,6,10.947498321533203,23.314998626708984,4.222997665405273,-1.5275039672851562,-37.43000030517578,3,0.0076745362504844206,1.019816661859524,122.4499969482422,1.6299215436555725,137.60000610351562,1.4649860662324043,137.0,0.0076745362504844206
1397,2024-06-28,118.75,123.25,118.02999877929688,122.58999633789062,3976300.0,-0.02005281646357604,1.0232548511677697,5.3333192048488955,12.418457731694886,28.34534860492745,14.65738815385177,23.833100431051236,10.019102800332945,-7.569333942365716,19.462343801189125,5.220001220703125,-10.891702205021119,-21.357999038696278,-42.57096300712374,-0.14503507026881834,-31.964481022910007,-10.751517054482548,21.292616640058696,3.5928189306364935,-24.972467139779898,10.606481984213733,6,10.224998474121094,25.5,7.192998886108398,1.68499755859375,-36.44999694824219,4,0.028799984580592186,4.08109863598404,121.18000030517578,1.019816661859524,122.4499969482422,1.6299215436555725,137.60000610351562,0.028799984580592186
1398,2024-07-01,115.9499969482422,123.73999786376952,115.13999938964844,117.0500030517578,3724200.0,-0.02357897306743406,-5.323525451873118,0.2864601959802515,12.30947218337046,25.79275600611807,15.290378104007047,25.864190891571198,13.533126946064542,-4.563553101359545,18.64867125018184,8.59999847412108,-11.783338429615242,-22.828001785278317,-46.57987442819244,0.923870857635805,-34.70393810673538,-10.952065463821256,20.570600834094606,3.532478317953717,-22.41687804970448,11.875936321457065,7,10.655006408691406,26.85500335693358,20.498006820678697,14.990005493164048,-34.39999389648439,0,0.024924531830203156,1.0232548511677697,118.75,4.08109863598404,121.18000030517578,1.019816661859524,122.4499969482422,0.024924531830203156
1399,2024-07-02,117.06999969482422,119.13999938964844,114.0199966430664,117.33999633789062,3425800.0,0.009659359862527417,1.6459943735719538,0.24545013177972613,14.586167541263308,23.443485341006518,12.186445932164304,23.528683986916406,13.173901646810123,-5.4575202502529265,18.247307333457442,5.120002746582031,-12.424043178280073,-20.170498657226574,-45.39338117192622,5.052383857473075,-32.78193991457641,-7.55905739987675,15.60209037682867,14.285729600659236,-10.60600018478892,12.611441257349828,7,8.975002288818374,25.174999237060547,20.082500457763672,14.0,-32.75,1,0.018365093802712007,-5.323525451873118,115.9499969482422,1.0232548511677697,118.75,4.08109863598404,121.18000030517578,0.018365093802712007
1400,2024-07-03,115.9499969482422,119.38999938964844,115.3000030517578,118.73999786376952,1853400.0,-0.00956694925686874,-1.0000037307655647,10.33346520105107,14.439226860926084,21.43429098572459,11.835908027452604,23.540922598018412,14.95902738208666,-4.025645200235303,17.810331890974616,4.089996337890639,-12.342999309896413,-19.821001434326163,-46.4427793826264,6.800776513974071,-33.13189040847628,-6.510112460176046,12.99167443769339,19.855967724211727,-3.8528959204430677,13.31088897415012,7,10.09500503540039,23.422504425048814,25.355005264282212,17.78500366210936,-31.01999664306642,2,-0.1878395804444829,1.6459943735719538,117.06999969482422,-5.323525451873118,115.9499969482422,1.0232548511677697,118.75,-0.1878395804444829
1401,2024-07-05,118.31999969482422,118.87999725341795,115.6999969482422,117.3000030517578,3067200.0,0.02043986898628325,1.9719743451708371,-0.3655900746805451,19.797991491728624,19.319864838511798,7.761266162680059,19.28331639390794,13.18482457916241,-5.967033324292558,16.77674545925826,3.180000305175753,-12.846170427715563,-15.624998855590832,-41.744726043655646,10.494728332473983,-28.68486244962324,-2.5651352615584244,7.637336742537542,44.2387089684621,19.986036065663217,13.059863594032405,7,7.725002288818374,18.10000228881836,22.985002517700195,15.415000915527344,-37.029998779296875,4,-0.2682555607305158,-1.0000037307655647,115.9499969482422,1.6459943735719538,117.06999969482422,-5.323525451873118,115.9499969482422,-0.2682555607305158
1402,2024-07-08,116.4499969482422,119.3000030517578,115.55999755859376,118.41000366210938,2195500.0,-0.015804620955081172,1.0,-1.9215815338125,21.39738912672894,17.672121649785563,7.7936468859360275,19.12197804276859,15.61023340354059,-3.7003262576238285,15.429120417922459,3.740005493164034,-13.182904728231165,-15.583001327514623,-40.89472400555174,9.728721350522491,-28.238862666533166,-2.927139988496066,7.1198715302604825,25.000000000000185,-0.6260447481170957,12.655861339018553,7,9.59500503540039,19.970005035400376,26.61250495910643,17.28500366210936,-33.549995422363295,0,-0.28080719454871406,1.9719743451708371,118.31999969482422,-1.0000037307655647,115.9499969482422,1.6459943735719538,117.06999969482422,-0.28080719454871406
1403,2024-07-09,116.06999969482422,118.83999633789062,115.4000015258789,116.70999908447266,2510800.0,-0.00326317959103839,-2.4747497321999674,0.326529182334122,22.34609918056026,15.749197360505505,5.467464318689977,17.65534379907791,16.638747593939655,-2.863846222993459,14.46635549554281,3.4399948120117188,-13.552617542123855,-14.21599884033202,-38.82620842169797,10.39421074103393,-26.521103631014995,-1.9108940496490447,5.589894416591207,38.17508385936348,10.984658425290839,12.305104790682973,7,8.624996185302734,20.35000228881836,27.462499618530273,17.665000915527344,-33.81999969482422,1,-0.2909450911678797,1.0,116.4499969482422,1.9719743451708371,118.31999969482422,-1.0000037307655647,115.9499969482422,-0.2909450911678797
1404,2024-07-10,117.44000244140624,120.37799835205078,115.29000091552734,116.0999984741211,2820100.0,0.011803245887689107,-2.4378371690813534,-2.0937581956464504,28.141408139701426,17.500358736405246,1.0471487297069473,14.57950544035937,15.888846442045676,-3.7740262395489736,14.052713145694106,5.0879974365234375,-14.412586105984644,-11.288496398925801,-34.94553562451317,12.368542826661567,-23.117016011719485,0.5400232138678831,-3.4200057983398295,42.256340587859256,12.250386866339696,11.828519612793682,7,1.439994812011733,18.979999542236342,26.60499763488771,16.294998168945327,-30.819999694824205,2,-0.30560284948524963,-2.4747497321999674,116.06999969482422,1.0,116.4499969482422,1.9719743451708371,118.31999969482422,-0.30560284948524963
1405,2024-07-11,122.81999969482422,124.19000244140624,119.38999938964844,120.02999877929688,4164800.0,0.045810602363553166,-1.3587240352189305,2.082084071123988,35.68958758118009,20.125088870794897,-4.7772198518787405,7.5739683898852945,11.086583511818418,-8.741117671048642,13.379502872194793,6.75,-15.438659685148082,-4.629999160766602,-26.51009423636424,17.250095914831036,-15.57004669856542,6.310048377032217,-8.672843017578131,84.60671335169545,51.285256694259104,10.94004753779882,7,-3.7150001525878906,13.60000228881836,23.107501983642578,10.915000915527344,-35.980003356933594,3,-0.31346686285346437,-2.4378371690813534,117.44000244140624,-2.4747497321999674,116.06999969482422,1.0,116.4499969482422,-0.31346686285346437
1406,2024-07-12,121.45999908447266,129.38999938964844,121.01000213623048,123.68000030517578,4526200.0,-0.011073120124823421,-4.3718015180563015,-0.7956991011537062,35.3748334458802,22.675797283482154,-3.7697545162645696,7.236798606484626,13.062658593551674,-6.927698726165417,12.977506909263154,8.379997253417955,-16.893183659246915,-4.676999664306635,-24.489467180989863,15.135467852376607,-14.583233422648249,5.229234094034979,-6.911128576660161,43.758856997535325,8.273761708938487,9.90623375834162,7,0.24499893188476562,14.960002899169922,25.335002899169922,12.275001525878906,-31.5,4,-0.3007574432294462,-1.3587240352189305,122.81999969482422,-2.4378371690813534,117.44000244140624,-2.4747497321999674,116.06999969482422,-0.3007574432294462
1407,2024-07-15,121.4800033569336,121.94000244140624,116.0,121.0999984741211,2682200.0,0.0001646984407355223,8.138443841919495,-0.17117327651384975,29.162211580322136,24.54832388314345,-3.7568568440534307,5.635194062466155,13.634589706427278,-6.467530404539474,12.78503408326327,5.940002441406236,-15.763298150114466,-3.4694957733154297,-21.201286099356622,14.262294552725763,-12.335390936336012,5.3963993897051665,-6.0406651162109455,43.90073128566134,12.132538239540324,8.865895163020593,7,0.22499465942382812,14.939998626708984,25.384998321533203,12.254997253417969,-34.540000915527344,0,-0.3308363626178017,-4.3718015180563015,121.45999908447266,-1.3587240352189305,122.81999969482422,-2.4378371690813534,117.44000244140624,-0.3308363626178017
1408,2024-07-16,125.13999938964844,127.1999969482422,120.79000091552734,122.76000213623048,3008600.0,0.03012838270971252,-1.028479855138076,6.263070189527749,34.5409416220956,26.765521003235925,-6.678472672782334,0.8458473952358219,10.165741221488133,-9.630776602644076,13.128970322333554,6.409996032714858,-14.341821515389086,0.9350002288818331,-15.319599511269246,17.189599969032898,-7.192299641193699,9.062300098957365,-9.139999389648438,69.85815276646746,44.03791543267631,8.127299870075534,7,-2.799999237060547,8.64999771118164,21.72500228881836,8.595001220703125,-38.48999786376953,1,-0.3375419375882115,8.138443841919495,121.4800033569336,-4.3718015180563015,121.45999908447266,-1.3587240352189305,122.81999969482422,-0.3375419375882115
1409,2024-07-17,124.05500030517578,125.31999969482422,120.11000061035156,123.12000274658205,2851200.0,-0.008670282002274043,2.007217657057803,0.3928565704229154,53.05889623183346,31.05659537778119,-5.027107095460593,0.8858501529498426,11.452241373327041,-8.239504607690463,13.850165288315985,5.209999084472656,-12.778573365048345,0.5422508239746122,-14.381361599244087,15.465863247193312,-6.919555387634745,8.004057035583969,-8.055000305175781,60.15683847904395,30.037918621999076,7.4618062116093515,7,-1.7150001525878906,9.09499740600586,22.638751983642578,9.680000305175781,-43.01499938964844,2,-0.33698762808702043,-1.028479855138076,125.13999938964844,8.138443841919495,121.4800033569336,-4.3718015180563015,121.45999908447266,-0.33698762808702043
1410,2024-07-18,121.31999969482422,126.41999816894531,121.0,124.0999984741211,2018300.0,-0.022046677712494023,-2.169591269469467,-2.9732684901103656,50.2527063681454,34.44045258627194,-1.6206988152622301,2.8244968162149604,14.45363954259966,-5.163443482111006,14.288859811131427,5.4199981689453125,-10.96213283815635,-1.5952495574951229,-15.814261936748267,12.623762821758035,-8.704755747121709,5.514256632131449,-4.516599731445311,39.73114217568234,7.21268121272319,7.109506189626576,7,1.0200004577636719,11.060001373291016,24.56550407409668,12.415000915527344,-38.87999725341797,3,-0.28602041737165096,2.007217657057803,124.05500030517578,-1.028479855138076,125.13999938964844,8.138443841919495,121.4800033569336,-0.28602041737165096
1411,2024-07-19,121.13999938964844,121.9800033569336,118.8000030517578,121.01000213623048,2206300.0,-0.0014836820444161791,2.513802420323653,-0.04676162248201915,54.69547788465921,38.140240226041975,-1.115970678523567,2.066085888420986,14.937610445658862,-4.601006959123552,14.75083892501311,3.1800003051757955,-9.222063337090901,-1.1122501373290987,-14.273735150035805,12.049234875377621,-7.692992643682459,5.468492369024261,-3.581403460693352,45.89286419810267,9.314166603824837,6.580742506353357,7,1.2000007629394531,11.240001678466797,24.74550437927246,12.595001220703125,-39.47999572753906,4,-0.283143496983448,-2.169591269469467,121.31999969482422,2.007217657057803,124.05500030517578,-1.028479855138076,125.13999938964844,-0.283143496983448
1412,2024-07-22,122.5,124.05500030517578,120.44000244140624,122.5199966430664,1810800.0,0.011226684969488199,1.3398014384723544,-0.1538235811960964,63.64015074482688,42.72846817762715,-1.7070415924803797,-0.1606196168949765,13.877215888888031,-5.60158883553143,15.127626509949065,3.6149978637695455,-7.2369617255685625,0.7927501678466768,-11.283027668583827,12.86852800427718,-5.245138750368568,6.830639086061922,-4.231519863403307,44.04761472256234,3.152936007421836,6.037888918215249,7,-0.15999984741210938,8.929996490478516,23.3855037689209,11.235000610351562,-43.519996643066406,0,-0.2656326605349171,2.513802420323653,121.13999938964844,-2.169591269469467,121.31999969482422,2.007217657057803,124.05500030517578,-0.2656326605349171
1413,2024-07-23,121.25,123.5,120.22000122070312,121.83999633789062,1753000.0,-0.010204081632653073,-1.475476478378534,29.50476917207173,58.65782744362579,46.119181433618756,0.3967345569420502,-0.15923385901946574,15.392683625793012,-4.016227953326222,15.691490419556164,3.279998779296875,-5.66501621232004,0.33025016784668537,-9.366235293100829,10.026735628794185,-4.517992562627057,5.178492898320428,-2.4499969482422017,32.152211524598435,-11.608138076190649,4.84824273047375,7,1.4449996948242188,8.627498626708984,24.6355037689209,12.485000610351562,-42.88999938964844,1,-0.2829690520296392,1.3398014384723544,122.5,2.513802420323653,121.13999938964844,-2.169591269469467,121.31999969482422,-0.2829690520296392
1414,2024-07-24,118.19000244140624,120.04000091552734,115.47000122070312,119.80999755859376,3304100.0,-0.02523709326675272,3.3942266074900047,2.7457714788186487,54.29448875746772,48.186392675428486,3.9943569887579997,1.446203783766677,18.86150502489626,-0.5515906521234939,16.591979607180036,5.779998779296875,-4.151676740951217,-1.7592472076416215,-7.508148307742815,3.9896538924595717,-4.633697757692218,1.1152033424089751,11.199996948242202,24.84020071932308,-21.03741286195136,2.874450550050599,7,4.2399978637695455,8.77999496459961,27.857999801635756,15.544998168945327,-40.60000610351561,2,-0.26685845049511336,-1.475476478378534,121.25,1.3398014384723544,122.5,2.513802420323653,121.13999938964844,-0.26685845049511336
1415,2024-07-25,120.4000015258789,122.4000015258789,116.58000183105469,117.77999877929688,2638700.0,0.018698697341751114,-1.3187265285775729,-1.6172905206841703,54.012349494582004,50.25722779195091,1.5700931035403585,-0.975252047762865,16.82493018528433,-2.3850183290623193,16.043440162156692,5.819999694824219,-2.5748359291556824,0.5532516479492244,-5.0798491989245775,6.186352494823026,-2.2632987754876837,3.3698020713861325,8.711597900390615,57.42575225304887,10.87235034340705,2.8165504234369028,7,0.93499755859375,5.645000457763686,24.923002243041992,14.485000610351562,-43.0,3,-0.3269102999296182,3.3942266074900047,118.19000244140624,-1.475476478378534,121.25,1.3398014384723544,122.5,-0.3269102999296182
1416,2024-07-26,122.11000061035156,122.33999633789062,119.43000030517578,121.83000183105469,1887500.0,0.014202650023265262,6.864957934675025,0.10686965105748539,60.98603429555731,53.793208093643706,-0.042473457970828576,-2.753161496544763,15.226370530620954,-3.719688576222481,15.141031694313906,2.9099960327148438,-1.3423187289698433,2.2167507171630803,-3.477709593943814,7.911211028269975,-0.6304794383903669,5.063980872716527,6.7287668518066255,77.34420614741751,26.905130625027226,2.847230155553445,7,-0.7750015258789062,3.93500137329103,22.85000228881836,12.775001525878906,-49.16999816894531,4,-0.32487100131569724,-1.3187265285775729,120.4000015258789,3.3942266074900047,118.19000244140624,-1.475476478378534,121.25,-0.32487100131569724
1417,2024-07-29,122.16999816894531,122.8499984741211,119.76000213623048,122.5500030517578,2092200.0,0.0004913402530002386,5.306142467886308,-1.3571662125340092,61.98899315663562,56.842991597481486,0.006367275494255864,-2.6812746349832963,15.256951471554203,-3.3931724177210185,14.297548269676158,3.089996337890611,-0.7246782185151233,2.105748367309573,-3.6492387538845747,7.860735488503721,-0.7717451932875008,4.983241927906647,6.401393968383786,83.43708551383932,30.14766688945562,2.8774935605970713,7,-1.2249984741210938,3.87500381469728,22.707502365112305,12.715003967285156,-49.68000030517578,0,-0.33158709269043163,6.864957934675025,122.11000061035156,-1.3187265285775729,120.4000015258789,3.3942266074900047,118.19000244140624,-0.33158709269043163
1418,2024-07-30,118.83999633789062,125.68000030517578,118.5,123.56999969482422,2673700.0,-0.027257116157517913,-1.654345867079209,12.447217314488098,52.55473395682766,56.78697356692528,2.62475491572998,0.9236984204049037,18.52400330539558,0.267346723454267,13.082143505651944,7.180000305175781,-0.041734301069368485,-1.368753433227539,-6.826216306501038,4.08870944004596,-4.097484869864289,1.3599780034092106,9.469367981105961,33.00681115939159,-20.782712825803443,2.7287314366367497,7,2.1050033569335938,7.205005645751967,25.717504501342773,16.045005798339844,-45.399993896484375,1,-0.33540890448721916,5.306142467886308,122.16999816894531,6.864957934675025,122.11000061035156,-1.3187265285775729,120.4000015258789,-0.33540890448721916
1419,2024-07-31,119.22000122070312,122.4499969482422,118.0999984741211,120.52999877929688,3118400.0,0.0031976177593615596,-1.4507012589564796,0.2769548898254918,41.96428966765475,55.86603837798188,1.6615046781454765,0.7515577151392279,18.077073840738166,0.20138959442786586,11.674920185340198,4.349998474121108,0.8989342778871361,-1.0962486267089844,-6.375169492088347,4.182672238670378,-3.7357090593986726,1.5432118059807038,8.832575836327578,29.010987168362323,-20.017823089447315,2.6394604326896833,7,1.3549995422363281,6.825000762939467,25.665000915527344,15.665000915527344,-46.33000183105469,2,-0.3427277318569263,-1.654345867079209,118.83999633789062,5.306142467886308,122.16999816894531,6.864957934675025,122.11000061035156,-0.3427277318569263
1420,2024-08-01,94.16999816894531,102.9000015258789,93.5999984741211,99.58000183105469,18591900.0,-0.21011577583684637,-1.839694265260529,4.12978148441504,20.394881138545927,52.05486096174706,25.094194760753638,25.387843317300707,42.50623968690172,25.36628082421882,11.180765168311394,25.62000274658203,0.740453073244538,-25.05725173950195,-37.8158374658758,-12.298666013128098,-31.436544602688883,-18.677958876315017,33.63092737135884,1.7768069273376315,-45.93914833718089,6.379292863186928,8,15.470001220703125,20.314998626708984,51.17500305175781,40.715003967285156,-17.55999755859375,3,-0.1760645869537918,-1.4507012589564796,119.22000122070312,-1.654345867079209,118.83999633789062,5.306142467886308,122.16999816894531,-0.1760645869537918
1421,2024-08-02,86.58000183105469,91.68000030517578,84.43000030517578,91.16999816894531,10332900.0,-0.08059887953139622,1.5846699505245379,0.8484275842617403,17.480428525748096,46.92600293740499,30.470620822860326,32.1251082503279,49.28800419600259,32.88529019502644,10.88896071783824,9.739997863769531,-0.5196701634732932,-31.0602481842041,-50.461064781824604,-11.659431586583594,-40.760656483014344,-21.359839885393853,39.85288662660214,5.212124911221591,-41.210705424038856,9.700408298810252,8,18.474998474121094,20.329998016357422,54.307498931884766,48.30500030517578,-7.3000030517578125,4,-0.10602910731151172,-1.839694265260529,94.16999816894531,-1.4507012589564796,119.22000122070312,-1.654345867079209,118.83999633789062,-0.10602910731151172
1422,2024-08-05,83.75,85.86000061035156,78.06999969482422,80.37000274658203,8063300.0,-0.0326865531439573,1.050000652514137,-0.7363834314018816,10.827183461009824,41.611486939336544,30.42544588748605,34.12953853610472,50.62707258956581,35.65187719194712,10.790303647487143,8.510002136230469,-1.7116364580140129,-32.25525016784668,-56.88526333459032,-7.625237001103031,-44.570256751218494,-19.940243584474857,40.16271516850797,11.930267238729698,-30.225756966358396,12.315006583371824,8,18.125,19.979999542236328,54.561248779296875,51.13500213623047,-4.239997863769531,0,-0.1290745977145522,1.5846699505245379,86.58000183105469,-1.839694265260529,94.16999816894531,-1.4507012589564796,119.22000122070312,-0.1290745977145522
1423,2024-08-06,82.30000305175781,85.56999969482422,80.16999816894531,84.91999816894531,5194400.0,-0.017313396396921643,1.7551041062510462,-0.7751471142581762,10.752892665698582,36.77353181802886,28.797742683151668,34.69888267565668,50.516625641146646,37.091975038372226,10.668611031574585,5.400001525878906,-3.2338296327584715,-32.016747283935544,-60.8923323554765,-3.1411622123945904,-46.454539819706014,-17.57895474816506,37.945294878855464,9.531328568542925,-29.094080945202116,14.43779253577048,8,19.574996948242188,21.429996490478516,54.312496185302734,52.584999084472656,-12.620002746582031,1,-0.11919811451062579,1.050000652514137,83.75,1.5846699505245379,86.58000183105469,-1.839694265260529,94.16999816894531,-0.11919811451062579
1424,2024-08-07,81.55000305175781,85.75,80.33999633789062,84.08000183105469,4319800.0,-0.009113000877148614,-1.185854675034833,0.9656501886968271,11.16969600266502,32.01323698559364,26.60118318569485,34.385177271288555,49.58147491453005,37.87631407783765,10.817074873431965,5.410003662109375,-5.339179955387053,-30.972247314453128,-63.28664897216939,1.3421543432631324,-47.129448143311265,-14.81504648559499,35.32127101999234,14.015316553787688,-23.45938545265827,16.157200828858134,8,20.324996948242188,22.179996490478516,53.154998779296875,53.334999084472656,-13.270004272460923,2,-0.0994481950565268,1.7551041062510462,82.30000305175781,1.050000652514137,83.75,1.5846699505245379,86.58000183105469,-0.0994481950565268
1425,2024-08-08,84.31999969482422,85.4000015258789,82.06999969482422,82.5,3539800.0,0.03396684904240099,-1.4850757103449455,-0.719367815398719,15.780666517009521,26.990418343532777,20.310928987554036,30.127628090022483,45.55608163035754,35.15088530803888,11.653223475921592,3.8499984741210938,-7.364031961805296,-26.277250671386724,-60.53711958548678,7.982618242713343,-43.407185128436765,-9.147316214336684,29.447172426771857,45.922114031694775,9.119311570664017,17.129934457050034,8,17.55500030517578,19.40999984741211,49.82500076293945,50.56500244140625,-15.150001525878906,3,-0.13555503257286405,-1.185854675034833,81.55000305175781,1.7551041062510462,82.30000305175781,1.050000652514137,83.75,-0.13555503257286405
1426,2024-08-09,84.93000030517578,85.19999694824219,82.58999633789062,84.38999938964844,2388100.0,0.007234352615741457,3.833360413119803,0.29670384949130374,14.590006657204611,21.723864288040446,15.50257735948233,28.08026014692544,43.84210526412596,34.58290556714802,13.364097018610794,2.6100006103515625,-9.240655053784693,-23.840750122070318,-59.52753025139046,11.846030007249823,-41.68414018673039,-5.997360057410248,25.98139802227854,88.06161494381769,50.01992747450801,17.843390064660067,8,16.94499969482422,18.799999237060547,47.778751373291016,49.95500183105469,-12.94000244140625,4,-0.09796302443104055,-1.4850757103449455,84.31999969482422,-1.185854675034833,81.55000305175781,1.7551041062510462,82.30000305175781,-0.09796302443104055
1427,2024-08-12,81.29000091552734,85.0,80.78099822998047,85.0,3065300.0,-0.0428588175741077,1.2743950464447218,-6.870357026801735,13.96103641426133,17.435675672199736,14.23040416105755,30.09809009824079,46.19798058394531,38.23061395949665,14.54955425971102,4.219001770019531,-11.596810855738056,-25.471249389648435,-62.640137001327105,11.697638222030236,-44.05569319548776,-6.886805583809107,26.994085521316563,20.071727223256794,-17.941844504538274,18.58444380583933,8,18.96999740600586,22.439998626708984,49.942501068115234,53.595001220703125,-11.430000305175781,0,-0.02472631459703345,3.833360413119803,84.93000030517578,-1.4850757103449455,84.31999969482422,-1.185854675034833,81.55000305175781,-0.02472631459703345
1428,2024-08-13,82.9000015258789,83.04000091552734,80.58000183105469,81.43000030517578,2932500.0,0.01980564143460395,1.8114275251116072,-0.39622684190286606,17.31801971489891,14.697201233004645,7.80719312925865,26.521069263936255,43.584295488292355,36.67017598258529,16.572328838631282,2.4599990844726562,-14.552689092875326,-21.749248886108404,-59.31916794040808,15.82067016819127,-40.53420841325824,-2.964289358958567,22.96695797160342,47.319842053307006,7.324329965302901,18.78495952714984,8,7.584999084472656,20.829998016357422,48.33250045776367,54.07500076293945,-14.880004882812514,1,-0.04089263362184836,1.2743950464447218,81.29000091552734,3.833360413119803,84.93000030517578,-1.4850757103449455,84.31999969482422,-0.04089263362184836
1429,2024-08-14,82.25,83.5199966430664,81.3499984741211,82.75,2638100.0,-0.007840790276415044,1.127456186935741,-0.340135771969524,13.618156299998333,13.944231806499356,2.974280382379092,25.16898854636058,43.03247167258661,37.35033685188536,18.577429660515847,2.1699981689453125,-17.88706111145686,-20.30900039672852,-57.98456771861248,17.36656692515544,-39.1467840576705,-1.471216735786541,21.393202713269673,34.647267109551464,-3.013584690280126,18.83778366094198,8,2.625,21.479999542236328,48.307498931884766,54.744998931884766,-16.55999755859375,2,-0.15282674401002094,1.8114275251116072,82.9000015258789,1.2743950464447218,81.29000091552734,3.833360413119803,84.93000030517578,-0.15282674401002094
1430,2024-08-15,86.62000274658203,87.87999725341797,83.55999755859375,83.6500015258789,3971500.0,0.05313073248124045,-1.7428489771796996,-5.94000244140625,17.789076685450027,13.978526046466238,-2.882434424791853,19.042369776396583,37.56659476157543,33.014814942485856,20.53912393051693,5.629997253417969,-20.9114483103384,-14.203997802734378,-51.43514445199878,23.027148846530018,-32.81957112736657,4.4115755218978165,14.977343725212009,82.73979045279962,48.029093938560635,18.615573324632198,8,-3.6450042724609375,17.109996795654297,41.02999687194824,50.374996185302734,-22.480003356933594,3,-0.2117294318373688,1.127456186935741,82.25,1.8114275251116072,82.9000015258789,1.2743950464447218,81.29000091552734,-0.2117294318373688
1431,2024-08-16,86.83999633789062,88.77999877929688,86.23999786376953,88.0,3399300.0,0.0025397550719574724,-1.1525425920537937,-0.3905734630758007,18.02714766420391,14.778522069043358,-3.4214738792488504,16.992147201654547,35.92442854883733,32.751894159182356,22.232810299808595,2.5400009155273438,-23.983506637760428,-12.269004058837893,-48.711431294215885,24.173423176540098,-30.490217676526896,5.952209558851109,12.875162391745832,76.34142483647969,45.819956055653094,18.221213617688996,8,-2.3649978637695312,16.890003204345703,40.92250442504883,51.02000427246094,-22.899997711181648,4,-0.2034776475599115,-1.7428489771796996,86.62000274658203,1.127456186935741,82.25,1.8114275251116072,82.9000015258789,-0.2034776475599115
1432,2024-08-19,89.95999908447266,91.98999786376952,86.62000274658203,87.0199966430664,4136200.0,0.035928176855768656,-1.8716626411645594,-2.534476861961011,23.764537815195936,16.22426041898751,-6.222291533020169,11.920505315015959,31.39402125808938,29.654093408415577,24.118054323236276,5.369995117187486,-23.834238253937542,-7.522001266479492,-42.44104347894245,27.39704094598345,-24.98152237271097,9.937519839751985,8.023546922378827,82.20859346947684,49.8533753039395,17.45952110623147,8,-3.795001983642578,12.674999237060547,39.102500915527344,49.63500213623047,-26.31999969482422,0,-0.19975546246759357,-1.1525425920537937,86.83999633789062,-1.7428489771796996,86.62000274658203,1.127456186935741,82.25,-0.19975546246759357
1433,2024-08-20,86.94000244140625,89.80000305175781,86.91000366210938,89.23999786376953,2706100.0,-0.03357043879280863,-1.4491593093437731,-0.782310718511906,22.018028018187806,17.429630642934484,-2.7657414244650482,12.899661974193052,33.058077051197955,32.628180897202,26.071959633395853,3.0499954223632812,-22.725156492714234,-8.826498031616211,-42.1643847575055,24.51138869427308,-25.495441394560856,7.842445331328435,9.45045986048305,52.53763428523905,18.94315323115314,16.668943362944646,8,-0.6550025939941406,15.694995880126953,42.12249755859375,52.79499816894531,-23.01000213623047,1,-0.19645734243642177,-1.8716626411645594,89.95999908447266,-1.1525425920537937,86.83999633789062,-1.7428489771796996,86.62000274658203,-0.19645734243642177
1434,2024-08-21,86.6500015258789,88.58999633789062,85.87999725341797,87.7300033569336,3150500.0,-0.0033356442073116943,-1.0686933985614864,0.4695669480702569,38.57837362676074,19.962709210684622,-1.8732155433366415,11.284156563647315,32.03882642783017,32.93446782833149,27.484290427965092,2.7099990844726562,-20.95318955026653,-7.539498901367182,-39.36063822909158,24.281640426357214,-23.450068565229373,8.371070762495009,8.274823767445184,36.65485000502297,-0.9245164184604917,15.910569663862198,8,-0.3650016784667969,15.59499740600586,41.41499710083008,53.084999084472656,-20.900001525878906,2,-0.21500293773507295,-1.4491593093437731,86.94000244140625,-1.8716626411645594,89.95999908447266,-1.1525425920537937,86.83999633789062,-0.21500293773507295
1435,2024-08-22,81.04000091552734,86.80000305175781,80.76000213623047,86.16000366210938,5345400.0,-0.06474322575373614,-1.1267607714821843,4.740735246330126,41.047185125291996,22.902395707138773,3.601303683507979,14.539669314835464,36.25384035735132,38.54362636141717,29.549581645962945,6.040000915527344,-19.105772367171,-11.181499481201172,-40.98166479585571,18.618665833453363,-26.081582138528447,3.718583176126103,12.536438329916763,2.493311538937105,-37.561795754222445,14.90008265732727,8,5.244998931884766,21.204998016357422,46.70499801635742,61.20499801635742,-14.209999084472656,3,-0.18941261476688875,-1.0686933985614864,86.6500015258789,-1.4491593093437731,86.94000244140625,-1.8716626411645594,89.95999908447266,-0.18941261476688875
1436,2024-08-23,82.44000244140625,84.27999877929688,81.25,82.3499984741211,4225200.0,0.017275438179451763,-1.6462860855224801,-0.017578890430330403,47.78041714258826,26.66010467695288,2.023772970200895,10.556548221396397,33.46795803535579,37.18268974176084,31.726483767695346,3.2399978637695312,-17.20578932993311,-7.797998046874994,-34.32269009906827,18.72669400531828,-21.06034407297163,5.4643479792216425,9.89592163998826,14.959937171266743,-27.46915673146647,13.262346026096635,8,3.8449974060058594,19.43499755859375,44.91999816894531,59.804996490478516,-18.51000213623047,4,-0.22197965198708514,-1.1267607714821843,81.04000091552734,-1.0686933985614864,86.6500015258789,-1.4491593093437731,86.94000244140625,-0.22197965198708514
1437,2024-08-26,81.66000366210938,83.67400360107422,81.25,82.62999725341797,2303500.0,-0.009461411404630304,-1.7083825265643446,-10.77723149953378,48.89043087566624,30.16815036148258,3.1980893898018934,8.586252277912422,32.904711105373835,38.035935548371526,34.10799459471887,2.4240036010742188,-15.640477624207534,-6.552497100830081,-28.62311672882447,15.518122527164309,-17.587806914827283,4.482812713167121,9.534646468359512,9.955768083308929,-35.12133137750595,11.035309813997197,8,4.714996337890625,20.214996337890625,45.69999694824219,60.58499526977539,-18.500003814697266,0,-0.21699735783409668,-1.6462860855224801,82.44000244140625,-1.1267607714821843,81.04000091552734,-1.0686933985614864,86.6500015258789,-0.21699735783409668
1438,2024-08-27,78.9800033569336,81.61000061035156,78.4000015258789,81.58999633789062,3640200.0,-0.03281900789846903,1.4226394235060071,2.6907321907518544,45.823854443930635,33.74656126636395,5.882130573725135,8.566118917087223,34.35026613821569,40.75741728945259,36.9005895416171,3.2600021362304688,-14.087889148235618,-7.239497756958002,-24.293824340359677,9.814828826443673,-15.766661048658847,1.2876655347428425,11.164674738683715,5.691875626580255,-41.52506015704075,8.527163291700838,8,6.214996337890625,22.894996643066406,47.90499496459961,63.26499557495117,-17.910003662109375,1,-0.1942264284031392,-1.7083825265643446,81.66000366210938,-1.6462860855224801,82.44000244140625,-1.1267607714821843,81.04000091552734,-0.1942264284031392
1439,2024-08-28,78.36000061035156,80.55999755859375,78.19999694824219,79.94999694824219,3024000.0,-0.007850123072039583,-1.4712000894754502,0.6091956374946287,39.58770350714863,36.168630913219346,6.58476672826653,6.290559538854197,33.771834468358435,41.40597734347878,39.92028003919776,2.3600006103515625,-12.063341382220955,-5.816500473022458,-13.367025315495653,1.7340243694507365,-9.591762894259048,-2.041238051785868,10.818703213202298,1.8605063785241567,-43.639822495158334,3.7752624212365937,8,6.734996795654297,23.514999389648438,47.92624855041504,63.8849983215332,-18.15999984741211,2,-0.1841500790298557,1.4226394235060071,78.9800033569336,-1.7083825265643446,81.66000366210938,-1.6462860855224801,82.44000244140625,-0.1841500790298557
1440,2024-08-29,77.58999633789062,79.5999984741211,77.45999908447266,78.77999877929688,3307800.0,-0.009826496509230731,-1.9517295084554915,0.7484309322277883,37.248084897805114,38.30429060584171,6.637124790063552,6.065737167758215,33.459008926113825,42.16506392147079,40.411969010608495,2.1399993896484375,-10.393057356578169,-5.757504653930667,-12.25554902956884,0.7405397217075063,-9.006526841749746,-2.5084824661115874,10.700011155364862,1.9061181706008765,-36.63205815407558,3.2490221878190857,8,7.135002136230469,23.980003356933594,47.110002517700195,64.65500259399414,-18.869995117187493,3,-0.15259694415153147,-1.4712000894754502,78.36000061035156,1.4226394235060071,78.9800033569336,-1.7083825265643446,81.66000366210938,-0.15259694415153147
1441,2024-08-30,77.4000015258789,78.5199966430664,76.05999755859375,78.4800033569336,3591700.0,-0.0024487024227237697,3.241420133910367,0.9075627019541468,42.321359833303916,40.366159718964816,5.975638184734549,5.831722097705949,32.50521204568534,42.238979217567575,40.32812606546565,2.4599990844726562,-8.4338905423553,-5.488499450683591,-12.313790287802092,1.3367913864349106,-8.901144869242842,-2.07585403212434,9.807005126498296,17.59919758152193,-22.3133998872628,3.4126454185592476,8,5.529998779296875,23.46999740600586,46.28999900817871,64.84499740600586,-19.01000213623047,4,-0.13656330085846458,-1.9517295084554915,77.58999633789062,-1.4712000894754502,78.36000061035156,1.4226394235060071,78.9800033569336,-0.13656330085846458
1442,2024-09-03,72.94000244140625,77.75,72.54000091552734,77.55000305175781,5185000.0,-0.05762272605358343,1.0798422343033791,4.268511846734201,32.32789393788026,41.51170037670842,8.680280579413875,9.950507005418885,35.778249272852605,46.626999115537814,39.98012696120608,5.209999084472656,-7.031409189191137,-9.407998657226557,-17.534167774463953,-1.281829539989161,-13.471083215845255,-5.344914098607859,12.929363119716939,4.410160301407359,-33.137606610964,4.063084558618698,9,7.624996185302734,26.169998168945312,50.74999809265137,69.30499649047852,-14.080001831054688,1,-0.12352621105912809,3.241420133910367,77.4000015258789,-1.9517295084554915,77.58999633789062,-1.4712000894754502,78.36000061035156,-0.12352621105912809
1443,2024-09-04,72.48999786376953,74.43000030517578,71.62000274658203,72.4000015258789,4233100.0,-0.006169516898470229,-2.406070246176041,-0.019521979604198318,32.55896896843673,40.84287763689464,7.671763100159595,10.148190907208516,34.895533605736404,47.003752690567325,39.64535676186778,2.80999755859375,-5.66019115657781,-9.367502975463864,-18.613049048043024,-0.12195690288470473,-13.990276011753437,-4.744729939174292,11.513256646970234,9.731494653873627,-27.0189484615818,4.622773036289578,9,6.720005035400391,26.160003662109375,51.00500297546387,69.75500106811523,-15.659996032714844,2,-0.12870738434689,1.0798422343033791,72.94000244140625,3.241420133910367,77.4000015258789,-1.9517295084554915,77.58999633789062,-0.12870738434689
1444,2024-09-05,73.44000244140625,73.5999984741211,71.51000213623047,72.77999877929688,2541800.0,0.013105319432096918,3.265317244063838,7.333672431332655,23.167757489681208,38.85627456627122,5.197425938588523,9.022016324935194,32.5770271657011,46.01513629391715,39.32688301509568,2.089996337890625,-4.922496515881733,-8.011998367309573,-17.996214323655153,1.9722175890360063,-13.004106345482356,-3.0198903891367905,8.581931787068271,23.856627674061556,-6.784150528798499,4.992107978172789,9,4.454998016357422,23.539997100830078,50.05499839782715,68.80499649047852,-15.150001525878906,3,-0.16843685097166738,-2.406070246176041,72.48999786376953,1.0798422343033791,72.94000244140625,3.241420133910367,77.4000015258789,-0.16843685097166738
1445,2024-09-06,72.88999938964844,73.5999984741211,71.6500015258789,73.44000244140625,3425400.0,-0.007489148059283246,3.4827767644170056,-0.8333333333333334,21.976720091810165,35.98919711618476,4.995058008256308,9.14044211325276,32.21232652748513,46.54337522180779,38.99119855131515,1.9499969482421875,-3.796045060597322,-7.990501403808594,-18.57402290102361,2.593020093406423,-13.28226215241611,-2.698740655201078,7.239787062222149,19.68613887032631,-4.96008993236763,5.291760748607511,9,4.702003479003906,14.31500244140625,50.42000198364258,69.35499954223633,-15.15999984741211,4,-0.17409793844107468,3.265317244063838,73.44000244140625,-2.406070246176041,72.48999786376953,1.0798422343033791,72.94000244140625,-0.17409793844107468
1446,2024-09-09,76.61000061035156,78.80000305175781,73.26000213623047,73.4800033569336,5321200.0,0.05103582455553468,-2.103642234793034,-5.690872520460536,23.81327657633416,33.202846638481205,0.4035388785203793,5.022683763480899,27.64293119898933,42.82413824471253,38.13694603981064,5.910003662109375,-4.136990148559903,-3.8545001983642635,-14.42187312651042,6.712872729781893,-9.138186662437334,1.4291862657088075,-5.099998474121094,69.95881801960199,50.42124388831298,5.283686464073078,9,-0.049999237060546875,5.1399993896484375,35.452497482299805,55.42499923706055,-19.29999923706054,0,-0.23352041831508785,3.4827767644170056,72.88999938964844,3.265317244063838,73.44000244140625,-2.406070246176041,72.48999786376953,-0.23352041831508785
1447,2024-09-10,79.27999877929688,79.95899963378906,75.94999694824219,76.12000274658203,3661700.0,0.03485182283870847,-1.2908536837906237,1.0095842829459727,34.765315833685364,31.974120126231725,-2.949765908589285,2.31296738885257,24.215390025873234,40.17602646491491,37.007673402070964,4.009002685546875,-4.162490417831265,-1.0840019226074276,-11.656549288447437,9.488545443232582,-6.370275605527439,4.202271760312584,-7.629997253417969,91.96353348798611,73.43596792027097,5.2862736829200045,9,-3.2449989318847656,2.470001220703125,26.70250129699707,48.17000198364258,-21.81999969482422,1,-0.26349646457239395,-2.103642234793034,76.61000061035156,3.4827767644170056,72.88999938964844,3.265317244063838,73.44000244140625,-0.26349646457239395
1448,2024-09-11,79.51000213623047,79.87999725341797,77.44000244140625,79.05000305175781,3370700.0,0.0029011523773339043,3.0666942175032585,0.14556951328747644,35.76556115557871,31.549437642723962,-3.460601995502685,1.9141093130126308,23.305163705628004,39.99246188351694,35.80287292986474,2.4399948120117188,-4.582274249864412,-0.6844985961914034,-11.194368725508681,9.825371533125875,-5.939433660850042,4.570436468467236,-7.527640686035156,94.68578967281816,75.21046537354096,5.254935064658641,9,-3.775501251220703,2.2399978637695312,23.292497634887695,44.7599983215332,-24.69000244140625,2,-0.2597157712371546,-1.2908536837906237,79.27999877929688,-2.103642234793034,76.61000061035156,3.4827767644170056,72.88999938964844,-0.2597157712371546
1449,2024-09-12,69.68000030517578,70.8499984741211,64.11000061035156,67.88999938964844,23990300.0,-0.12363226722359033,2.2639236542792065,3.891314082895195,30.61434554417599,30.812355492320723,5.597271495056702,11.335279408391642,32.290585809123556,49.821633523901795,35.18165828746934,15.400001525878906,-5.284945609989819,-9.88600044250488,-21.339355781911934,1.5673548969021738,-15.612678112208414,-4.159322772801346,10.278999328613281,35.144173373897644,12.962210903688103,5.726677669703527,9,2.3544998168945312,8.369998931884766,33.12249946594238,54.59000015258789,-15.580001831054688,3,-0.1844144434248317,3.0666942175032585,79.51000213623047,-1.2908536837906237,79.27999877929688,-2.103642234793034,76.61000061035156,-0.1844144434248317
1450,2024-09-13,68.27999877929689,68.58000183105469,65.55000305175781,66.16999816894531,11969000.0,-0.020091870260438238,1.2361559207896262,1.1787706877959665,25.836186325842135,28.980669547047192,6.1885621689937835,11.901016538210854,32.84843262317621,51.163955759764576,35.42020644151017,4.129997253417969,-5.770549361415604,-10.369001770019523,-22.368115899380385,1.6301123593413394,-16.368558834699954,-4.369444705339092,11.59999847412108,26.310798320945906,3.0824775685510133,5.999557064680435,9,3.7545013427734233,9.770000457763658,34.522500991821275,55.99000167846678,-14.479999542236342,4,-0.14630928591637005,2.2639236542792065,69.68000030517578,3.0666942175032585,79.51000213623047,-1.2908536837906237,79.27999877929688,-0.14630928591637005
1451,2024-09-16,69.16999816894531,70.5999984741211,67.80999755859375,68.12000274658203,4875000.0,0.013034554855883895,-2.3413068604922085,0.4976280183105382,28.76573026566669,28.584873583467903,4.479425891059748,10.139191903416162,31.032853024995646,50.1660994865981,35.67626125710957,2.7900009155273438,-6.032111369796596,-8.595502471923822,-20.657156777845287,3.4661518339976425,-14.626329624884562,-2.564675318963083,10.394599151611331,31.926291061732197,6.729130636885678,6.0308271529607325,9,2.864501953125,8.880001068115234,33.63250160217285,55.10000228881836,-15.769996643066413,0,-0.16538960430166827,1.2361559207896262,68.27999877929689,2.2639236542792065,69.68000030517578,3.0666942175032585,79.51000213623047,-0.16538960430166827
1452,2024-09-17,71.98999786376953,75.37100219726562,69.79000091552734,70.11000061035156,7183200.0,0.04076911622776791,-3.42937199705723,1.7904813805631243,38.17258686660572,29.20860890548668,1.6880085656260064,6.222951413170364,27.3612433066302,47.23821763637093,36.19092164759569,6.2010040283203125,-6.1224018147735535,-4.877002716064453,-15.73058557997092,5.976580147842014,-10.303794148017687,0.5497887158887806,7.2655075225830075,49.968287449715895,21.382491068491653,5.426791431953231,9,0.04450225830078125,6.060001373291016,30.812501907348633,49.40750503540039,-18.599998474121094,1,-0.20391716802462256,-2.3413068604922085,69.16999816894531,1.2361559207896262,68.27999877929689,2.2639236542792065,69.68000030517578,-0.20391716802462256
1453,2024-09-18,69.86000061035156,73.3499984741211,69.81999969482422,72.19000244140625,4278400.0,-0.02958740542607985,-1.929455116435147,-1.2393644867398494,36.316811828160354,30.669614943095475,3.805943566230013,7.386456623606648,28.609571749931618,49.2894839211704,36.733394925096455,3.529998779296875,-6.504071170518003,-6.1529998779296875,-16.336553167571523,4.030553411712148,-11.244776522750612,-1.0612232331087625,9.092594680480957,51.06117742387883,18.30602462527304,5.0917766448209205,9,2.17449951171875,8.189998626708984,32.1349983215332,48.58500289916992,-17.060001373291016,2,-0.17749787313974807,-3.42937199705723,71.98999786376953,-2.3413068604922085,69.16999816894531,1.2361559207896262,68.27999877929689,-0.17749787313974807
1454,2024-09-19,68.01999664306639,71.97000122070312,67.91000366210939,71.8499984741211,5065400.0,-0.026338447626817363,-1.0049431090347445,1.6437763181160383,35.1073825583038,32.12857743937255,5.3599200768051105,8.178500767353952,29.484181758859236,51.01067688335556,37.27063806704988,4.059997558593736,-6.245169790273934,-7.061503601074236,-16.531523485599593,2.408516283451121,-11.796513543336914,-2.3264936588115575,10.635746754156514,25.150125305105746,-11.031871393715953,4.735009942262679,9,4.0145034790039205,10.030002593994155,29.087503433227553,50.42500686645509,-14.929996490478501,3,-0.19406053513217447,-1.929455116435147,69.86000061035156,-3.42937199705723,71.98999786376953,-2.3413068604922085,69.16999816894531,-0.19406053513217447
1455,2024-09-20,65.69000244140625,67.91000366210939,64.69999694824219,67.59999847412111,12421500.0,-0.03425454743678891,1.537548286707681,0.49869324271024834,32.91509335040725,33.13989041426955,7.332254210316719,9.802107496225943,30.62836300688288,53.148824967309395,37.41640418429791,3.3199996948242045,-6.023133561792903,-8.623997879028323,-18.538383408022483,1.2903876499658367,-13.581190643525403,-3.6668051145312432,12.67482610007923,9.277527937254677,-28.046571196537116,4.957192764497083,9,6.3444976806640625,12.359996795654297,28.612497329711914,52.755001068115234,-10.890003204345703,4,-0.17643482320803894,-1.0049431090347445,68.01999664306639,-1.929455116435147,69.86000061035156,-3.42937199705723,71.98999786376953,-0.17643482320803894
1456,2024-09-23,64.13999938964844,66.05000305175781,64.09999847412111,66.05000305175781,5917900.0,-0.023595722243127892,1.0418856951123887,1.000003994455688,35.96938998934414,33.27367643156497,7.741465132108985,10.446418580168256,30.993936632178645,54.51693809721638,37.59444293089641,1.9500045776367045,-5.706695778675822,-9.259000778198242,-19.39113123290447,0.8731296765079932,-14.325066005551363,-4.192935550845121,13.939732593214359,0.35490109408081727,-39.43344508122105,5.066065227353117,9,7.849998474121094,13.904998779296875,29.212499618530273,54.30500411987305,-8.919998168945305,0,-0.1612098573586308,1.537548286707681,65.69000244140625,-1.0049431090347445,68.01999664306639,-1.929455116435147,69.86000061035156,-0.1612098573586308
1457,2024-09-24,63.93999862670898,65.25,63.88000106811523,64.80000305175781,5167000.0,-0.0031181909080550962,-1.7959174935091466,0.45026323357886194,36.25844435209823,33.32844123117825,6.187316065662408,9.75073946119884,29.98211867717999,54.51367711581961,37.79135405364441,1.3699989318847727,-5.316945672879569,-8.573001289367689,-18.76240676108359,1.6164041823482123,-13.667704025225639,-3.478298553509738,13.580544015804158,0.6335541185650123,-41.18228129155876,5.094702735857951,9,5.685503005981452,13.995000839233391,30.162500381469734,54.50500488281251,-9.219997406005845,1,-0.16484199761035523,1.0418856951123887,64.13999938964844,1.537548286707681,65.69000244140625,-1.0049431090347445,68.01999664306639,-0.16484199761035523
1458,2024-09-25,63.63999938964844,64.86000061035156,63.5099983215332,63.95000076293945,4524400.0,-0.004691886823645075,-3.7368209713364076,0.3604648583911789,33.913327492314224,33.69499478097139,4.469423588698902,9.32044320143882,28.92383743879438,54.38099080664921,37.706540732922534,1.3500022888183594,-5.2811705809114216,-8.10600032806397,-18.551912569304037,2.3399119131760955,-13.32895644868401,-2.8830442074439304,13.06211075840082,1.5366551248816926,-40.793165523863735,5.222956120620035,9,5.800500869750977,13.01500129699707,30.759998321533203,54.80500411987305,-9.279998779296875,2,-0.16106222656041136,-1.7959174935091466,63.93999862670898,1.0418856951123887,64.13999938964844,1.537548286707681,65.69000244140625,-0.16106222656041136
1459,2024-09-26,63.93000030517578,65.06999969482422,63.36999893188477,64.80000305175781,4467700.0,0.004556896893599172,1.411355384690295,2.8064480403617793,35.16556667824547,34.73159259790509,3.663238705391308,8.320552626062792,27.285899197672876,53.665018536216465,37.57580640522925,1.700000762939446,-5.867903375779903,-7.094499397277829,-17.610049143290155,3.4210503487344965,-12.352274270284,-1.8367245242716592,11.716740896752185,12.334819159170843,-31.501892193723144,5.257774873006165,9,5.440500259399414,12.049997329711914,30.529998779296875,54.5150032043457,-9.299999237060554,3,-0.17409668410738532,-3.7368209713364076,63.63999938964844,-1.7959174935091466,63.93999862670898,1.0418856951123887,64.13999938964844,-0.17409668410738532
1460,2024-09-27,65.75,66.87999725341797,64.25,64.84999847412111,4738600.0,0.028468632662854487,-1.504761108951466,-1.0344812466566533,30.81272183877553,34.9590361060283,1.6166227920009106,5.868953997864352,24.199489918945105,51.47113191128638,37.184358602927816,2.9499969482421875,-6.566618896468114,-4.682499885559082,-14.972454732437257,5.6074549613191,-9.82747730899817,0.46247753788000523,8.669066974923652,67.80633066159483,26.147233853149636,5.144977423439091,9,3.6205005645751953,9.335000991821289,28.514999389648438,50.064998626708984,-12.209999084472656,4,-0.19254752619638194,1.411355384690295,63.93000030517578,-3.7368209713364076,63.63999938964844,-1.7959174935091466,63.93999862670898,-0.19254752619638194
1461,2024-09-30,66.83000183105469,67.95999908447266,65.30999755859375,65.69000244140625,4809900.0,0.016425883362048532,-1.789461849195705,1.2666638409697992,26.694133622627533,33.68365241225295,0.1897388436742773,4.17028492922168,21.84532043302373,50.03665267279035,36.516073970547446,2.6500015258789062,-6.300125956277526,-3.073998069763178,-12.933972762948088,6.785976623421732,-8.003985416355633,1.855989276829277,6.48415833956507,75.38132427335833,38.42951384636008,4.929987346592453,9,1.5299968719482422,6.994997024536133,27.43499755859375,48.34499740600586,-13.540000915527344,0,-0.1800090118866945,-1.504761108951466,65.75,1.411355384690295,63.93000030517578,-3.7368209713364076,63.63999938964844,-0.1800090118866945
1462,2024-10-01,63.93000030517578,67.55000305175781,63.40999984741211,67.12999725341797,4643600.0,-0.04339370711391077,1.0495022019443585,-2.80701636974475,23.485365483773094,32.25793615176547,2.0408081428664104,6.704408501226851,23.367341863711346,52.54862164209747,35.54634089228481,4.140003204345703,-5.826485623037954,-5.523499488830566,-15.619909297128444,4.572910319467304,-10.571704392979498,-0.47529458468163455,8.389743741570484,12.200465243454833,-16.727610303241956,5.048204904148936,10,3.739999771118164,9.592000961303711,30.149999618530273,50.47500228881836,-12.119998931884759,1,-0.1362427505536471,-1.789461849195705,66.83000183105469,-1.504761108951466,65.75,1.411355384690295,63.93000030517578,-0.1362427505536471
1463,2024-10-02,63.15999984741211,63.68999862670898,62.58000183105469,63.52000045776367,4107400.0,-0.012044430691193542,2.171433242506856,0.1125002980235081,33.95669455788095,32.13008192949627,1.9673551980397832,7.103805840334644,22.762301190578285,52.909398877332194,34.476528252725046,1.3499984741210938,-5.54638942508943,-5.827000045776373,-16.19129564204067,4.537295550487926,-11.009147843908522,-0.6448522476442236,8.264769687848002,10.780637778001523,-16.643972282126928,5.1821477981321475,10,2.1100006103515625,8.935001373291016,30.96500015258789,51.24500274658203,-12.880001068115227,2,-0.13362885761714882,1.0495022019443585,63.93000030517578,-1.789461849195705,66.83000183105469,-1.504761108951466,65.75,-0.13362885761714882
1464,2024-10-03,61.06999969482422,62.97000122070313,61.02999877929688,62.52999877929688,4711900.0,-0.03309056614371608,-1.5194821923101927,4.05554613656595,32.841507969103276,32.121905776018046,3.31659798483453,8.663755337713383,23.52327181834346,54.659771381574416,33.41905121049885,2.1300010681152273,-5.908835396511179,-7.298500061035156,-18.01432478093291,3.41732465886259,-12.656412420984026,-1.9405877010862795,9.293397715931235,0.5772137628545466,-25.873427736139245,5.357912359948874,10,3.424999237060547,9.724998474121094,32.46500015258789,52.3849983215332,-14.239997863769531,3,-0.10987390073691683,2.171433242506856,63.15999984741211,1.0495022019443585,63.93000030517578,-1.789461849195705,66.83000183105469,-0.10987390073691683
1465,2024-10-04,60.20000076293945,62.11000061035156,59.61999893188477,61.5099983215332,6209600.0,-0.014245929854794115,-1.016194694639046,0.8972591644240021,28.63269011739054,31.306716901356534,3.7168053158011105,8.995510394625839,22.955484275926835,55.04815032373723,32.376480587168,2.4900016784667898,-6.099108241442778,-7.533999061584467,-18.618990203072656,3.550992079903729,-13.076494632328561,-1.9915034908403726,8.856720839411807,6.954458278693282,-18.026795106757636,5.542495570744098,10,3.589998245239258,9.589498519897461,33.28499794006348,51.70249938964844,-17.450000762939453,4,-0.09252491070155022,-1.5194821923101927,61.06999969482422,2.171433242506856,63.15999984741211,1.0495022019443585,63.93000030517578,-0.09252491070155022
1466,2024-10-07,58.72000122070313,60.6500015258789,58.33000183105469,60.20000076293945,5021400.0,-0.02458470969235338,-1.0530985998700237,1.1297727484508169,16.234107855946178,29.081790624006306,4.857995908971041,9.556481822761462,22.895728761843763,55.9907211595573,32.77588372954872,2.3199996948242116,-6.168041013621796,-8.119498634338377,-19.07521872505587,2.836221456379114,-13.597358679697116,-2.6416385889796317,8.82684475437349,4.229927744182044,-16.863982939474383,5.477860045358745,10,4.42499923706054,10.424499511718743,34.427497863769524,49.96999740600584,-15.25,0,-0.08821526221885456,-1.016194694639046,60.20000076293945,-1.5194821923101927,61.06999969482422,2.171433242506856,63.15999984741211,-0.08821526221885456
1467,2024-10-08,58.38999938964844,58.66999816894531,57.75,58.52999877929688,3828000.0,-0.005619922074155959,3.380962761126249,0.09459421145286409,17.871156025980113,27.299327127746963,4.825378824282083,8.686578929997069,21.648460276174177,55.764103723148395,33.514692035721126,0.9700012207031321,-5.968232365826395,-7.405000495910642,-17.298544416962898,2.4885434251416214,-12.351772456436777,-2.4582285353845066,7.4978146395042415,10.774402990106843,-6.259149934215472,4.9467719605261316,10,4.465000152587891,10.464500427246094,33.510000228881836,48.67500305175783,-16.25,1,-0.0873436980207477,-1.0530985998700237,58.72000122070313,-1.016194694639046,60.20000076293945,-1.5194821923101927,61.06999969482422,-0.0873436980207477
1468,2024-10-09,58.86000061035156,59.52000045776367,57.9010009765625,58.33000183105469,2974700.0,0.008049344504470923,-1.3328514577195374,-3.7857220708444945,22.208755561748802,25.859681448136218,4.029806770670973,6.946352607679401,19.681482633146828,54.67676436000173,34.195946597623895,1.6189994812011719,-5.836053729184414,-5.902499198913574,-13.897396305914228,2.0923979080870794,-9.899947752413894,-1.9050506454132474,5.400250612970581,21.264374535951656,5.040330974021842,3.997448553500325,10,3.9949989318847656,9.994499206542969,30.97749900817871,46.4450035095215,-19.09000015258789,2,-0.1197757248378396,3.380962761126249,58.38999938964844,-1.0530985998700237,58.72000122070313,-1.016194694639046,60.20000076293945,-0.1197757248378396
1469,2024-10-10,56.83000183105469,58.70000076293945,56.63999938964844,58.40999984741211,4415000.0,-0.03448859596069842,-1.1020391083742211,-2.9811351989405193,22.620530700046118,24.949437988277392,5.52809541266064,8.39470238573854,20.14780124854238,56.06784052202471,33.41490383987872,2.220001220703125,-5.768597149393607,-7.2899980545043945,-15.676690443453012,1.0966943344442157,-11.483344248978696,-3.096651860030086,6.128199147603027,3.473535630798757,-13.066187434755037,4.193346194474306,10,5.469997406005859,11.469497680664062,32.10000038146973,48.01500320434572,-19.980003356933594,3,-0.1152560767326698,-1.3328514577195374,58.86000061035156,3.380962761126249,58.38999938964844,-1.0530985998700237,58.72000122070313,-0.1152560767326698
1470,2024-10-11,58.290000915527344,59.73400115966797,55.70000076293945,56.709999084472656,6261000.0,0.025690639405801408,-1.2411122814230522,-1.0000024143683892,31.821016060606496,25.51909159249728,3.239253662629906,6.4801439534578975,17.916407641376182,53.84142858924341,32.46980878486709,4.034000396728516,-5.5811237978919195,-5.33049907684326,-13.862694304410653,3.201696150724139,-9.596596690626953,-1.0644014630595606,3.4045597453285126,52.3232273412798,32.34262415413359,4.266097613783699,10,3.335000991821289,9.539499282836914,29.147499084472656,46.50000381469728,-18.78000259399414,4,-0.19660317214748801,-1.1020391083742211,56.83000183105469,-1.3328514577195374,58.86000061035156,3.380962761126249,58.38999938964844,-0.19660317214748801
1471,2024-10-14,57.72999954223633,58.959999084472656,57.04999923706055,57.9000015258789,3361300.0,-0.00960716013888141,-1.496727593678085,-0.10759606748625777,31.124628096107173,26.367898549423288,2.6515052814216915,6.470912433243399,17.92728844616309,53.58118787368318,31.96761109363921,1.9099998474121094,-5.496212995751868,-5.318500518798828,-13.818030849705977,3.1810298121083207,-9.56826568425241,-1.0687353533452537,2.765649139036249,50.3222255739776,26.742063938525455,4.249765165453576,10,1.9650001525878906,10.09950065612793,24.668502807617188,47.060005187988295,-20.439998626708984,0,-0.2594837980429341,-1.2411122814230522,58.290000915527344,-1.1020391083742211,56.83000183105469,-1.3328514577195374,58.86000061035156,-0.2594837980429341
1472,2024-10-15,57.31000137329102,58.61999893188477,57.11999893188477,57.63999938964844,4087300.0,-0.007275215178860761,-3.2253348592060935,1.9411421519129755,30.899225480791046,26.028179763079972,2.2727022308326355,6.044644566808792,17.873197330346876,52.85657963406256,32.50682329981153,1.5,-5.469745398926683,-5.004498863220206,-12.755280754554967,2.7462830281145543,-8.87988980888759,-1.1291079175528225,2.423999786376946,39.91076975741609,12.982836305741237,3.875390945667382,10,2.0249996185302663,10.519498825073235,21.844999313354485,46.12999725341796,-20.370002746582045,1,-0.24149362800465646,-1.496727593678085,57.72999954223633,-1.2411122814230522,58.290000915527344,-1.1020391083742211,56.83000183105469,-0.24149362800465646
1473,2024-10-16,57.459999084472656,58.45000076293945,57.11999893188477,57.81999969482422,3258200.0,0.002617304267794607,-1.557693577375952,1.0909174980059653,30.310404441486995,25.746946037789275,1.373576345085695,5.183815193492464,17.287823514077758,51.54036992917668,33.07517520362608,1.3300018310546804,-5.4672748355593725,-4.234501075744632,-11.406053771234212,2.937051619744949,-7.820277423489429,-0.6487247279998414,1.5,43.62910630748878,14.241587317074647,3.5857763477447913,10,1.4450016021728516,10.329999923706055,21.4325008392334,42.9900016784668,-19.209999084472656,2,-0.2666202565075244,-3.2253348592060935,57.31000137329102,-1.496727593678085,57.72999954223633,-1.2411122814230522,58.290000915527344,-0.2666202565075244
1474,2024-10-17,54.81999969482422,57.14500045776367,54.81999969482422,57.08000183105469,5423700.0,-0.04594499533087948,-1.057520854221313,6.277773068282965,18.318839695142643,24.600962657539508,3.390306299785479,7.150825949524489,19.476971703756135,52.94545155883161,33.57982060138891,2.6399993896484375,-5.157575430859495,-6.21450061798096,-13.364515755651155,0.935514519689228,-9.78950818681605,-2.6394930491458624,3.799999237060554,0.0,-23.5145796740186,3.575007568835095,10,2.9150009155273438,10.275501251220703,23.922250747680664,45.630001068115234,-13.709999084472656,3,-0.2745348289099221,-1.557693577375952,57.459999084472656,-3.2253348592060935,57.31000137329102,-1.496727593678085,57.72999954223633,-0.2745348289099221
1475,2024-10-18,54.099998474121094,55.099998474121094,53.54999923706055,54.53499984741211,6754700.0,-0.01313391508046835,-1.019543180637738,0.1924783018199127,12.314967978223905,24.165502671125918,3.5246841007629968,7.334032667521228,19.639160739097036,52.62793064140449,33.80276954704389,1.5499992370605469,-5.408298044261748,-6.355001640319827,-13.789347388060989,1.079344107421342,-10.072174514190408,-2.637828766449246,4.350002288818359,10.166344779540811,-6.507058360475934,3.717172873870584,10,2.542001724243164,10.360502243041992,20.942251205444336,42.650001525878906,-10.439998626708984,4,-0.3188539831152045,-1.057520854221313,54.81999969482422,-1.557693577375952,57.459999084472656,-3.2253348592060935,57.31000137329102,-0.3188539831152045
1476,2024-10-21,53.79999923706055,54.7599983215332,53.04999923706055,53.81999969482422,4092100.0,-0.005545272560479875,-1.2499981177486266,0.04597791867266493,14.555622381732974,23.797110043987345,3.412218566611479,7.188209715433402,19.34669574301286,51.96243665550588,33.997483821670414,1.7099990844726562,-5.510291215786985,-6.138000869750975,-13.923197972653057,1.6471962331511065,-10.03059942120202,-2.2454023182999308,3.670001220703128,13.464991761075277,-3.618299303711689,3.892598551451042,10,2.592000961303711,10.410501480102539,21.242250442504883,42.95000076293945,-11.75,0,-0.2656134036835369,-1.019543180637738,54.099998474121094,-1.057520854221313,54.81999969482422,-1.557693577375952,57.459999084472656,-0.2656134036835369
1477,2024-10-22,53.4000015258789,54.78900146484375,52.81000137329102,53.66999816894531,3559700.0,-0.00743490180026074,-1.7296610437033855,13.499523173755838,14.942520545797862,22.989750597770577,3.3860237705419465,7.123306085913576,19.25471189677254,51.32781046077486,34.190788601660174,1.9790000915527273,-5.479089026107147,-6.01099872589112,-14.07742038763704,2.055422935854807,-10.04420955676408,-1.9777878950181602,3.185998687744153,10.460996745332167,-7.113044128665937,4.033210830872963,10,2.871999740600593,10.690500259399421,21.64224815368653,43.3499984741211,-10.010002136230462,1,-0.3016853960677186,-1.2499981177486266,53.79999923706055,-1.019543180637738,54.099998474121094,-1.057520854221313,54.81999969482422,-0.3016853960677186
1478,2024-10-23,53.38999938964844,54.7400016784668,52.77000045776367,53.22000122070313,4288900.0,-0.00018730591656657136,-2.682246322559484,-0.629630676198776,17.56755624747079,22.428308991928876,2.8368310287632212,6.667897662592544,18.71056958328913,50.435373171481146,34.35077349919585,1.970001220703125,-5.087366355956377,-5.508500862121579,-13.74428791993256,2.727286195689409,-9.62639439102707,-1.3906073332160886,2.44080105590821,14.171404157366071,-5.323247988391637,4.117893528905493,10,2.862001419067383,9.670000076293945,21.652250289916992,43.36000061035156,-10.0,2,-0.30811015079593507,-1.7296610437033855,53.4000015258789,-1.2499981177486266,53.79999923706055,-1.019543180637738,54.099998474121094,-0.30811015079593507
1479,2024-10-24,52.79999923706055,53.83599853515625,52.2599983215332,53.38999938964844,3767100.0,-0.011050761553338506,1.1268581224565442,-3.470626514675668,17.993066225270425,20.891870121335977,3.1235307034346462,6.726166973458518,18.74909887262129,50.02619439116856,34.60971982033162,1.5760002136230469,-4.8040532104816265,-5.542000961303714,-13.850091765394083,2.7660898427866627,-9.696046363348898,-1.387955559258529,2.4186412109375084,19.014115722327663,-1.9814097868775669,4.154045402045187,10,2.809999465942383,9.315000534057617,22.242250442504883,43.95000076293945,-9.40999984741211,3,-0.2755681713504238,-2.682246322559484,53.38999938964844,-1.7296610437033855,53.4000015258789,-1.2499981177486266,53.79999923706055,-0.2755681713504238
1480,2024-10-25,53.09000015258789,54.5099983215332,52.79999923706055,53.0099983215332,3704400.0,0.0054924416613209015,-5.839996337890625,-0.13559628875311155,22.854379710664148,19.97295363406453,2.25553242631522,5.733015014600667,17.75874699150131,48.76815572629778,35.26163705886346,1.7099990844726562,-4.708254222830028,-4.619000053405763,-12.466990536470021,3.228990429658488,-8.542995294937889,-0.6950048118736376,1.6500015258789062,32.81932777545655,9.302243219431197,3.9239952415321264,10,2.3499984741210938,7.019998550415039,21.95224952697754,43.65999984741211,-9.700000762939453,4,-0.22565453960829118,1.1268581224565442,52.79999923706055,-2.682246322559484,53.38999938964844,-1.7296610437033855,53.4000015258789,-0.22565453960829118
1481,2024-10-28,54.79999923706055,55.77000045776367,53.099998474121094,53.31000137329102,5011900.0,0.03220943830397216,-1.7958082349369677,18.62454701506762,34.72339864638262,20.397861763574703,0.09633546273956739,3.241754455790357,15.346735424398716,45.938546830449184,36.03014809754724,2.6800003051757812,-4.448701871469879,-2.3075008392333984,-8.965943874058816,4.350942195592019,-5.6367223566461035,1.0217206781793067,-2.5400009155273438,72.364654406027,45.284448027630745,3.3292215174127087,10,0.5550003051757812,5.309999465942383,20.242250442504883,41.95000076293945,-11.40999984741211,0,-0.20328466322522498,-5.839996337890625,53.09000015258789,1.1268581224565442,52.79999923706055,-2.682246322559484,53.38999938964844,-0.20328466322522498
1482,2024-10-29,55.22000122070313,57.68999862670898,54.88000106811523,55.209999084472656,5592500.0,0.0076642698812037224,-7.388075337629921,0.006712852731997612,34.4444429953663,20.857199380672405,-0.7278518454863985,2.25118320572966,14.11454503885502,44.392405801393345,36.25472611937959,2.8899993896484304,-4.485335251469664,-1.4519989013671832,-7.3245674361962045,4.420569633461838,-4.38828316878169,1.4842853660473239,-2.8898028564453213,54.51202086210769,25.59336041467282,2.9362842674145098,10,-0.24500274658203836,4.889997482299798,19.79749679565429,41.52499771118163,-11.830001831054695,1,-0.23850057393162238,-1.7958082349369677,54.79999923706055,-5.839996337890625,53.09000015258789,1.1268581224565442,52.79999923706055,-0.23850057393162238
1483,2024-10-30,54.72000122070313,55.03499984741211,53.5,54.36999893188477,4280600.0,-0.009054690129426168,2.13265421310159,34.992753623163544,39.626347147266124,23.22470020868613,-0.7346505938960206,2.199214367238447,13.877159441340147,43.81068572835422,36.48536290210723,1.720001220703132,-4.490586612013402,-1.529998970031734,-6.5972939219491735,3.5372959818857055,-4.06364644599045,1.0036485059269822,-2.175410845947276,45.30391824886456,12.622721123749528,2.5336474759587193,10,0.25499725341796164,5.389997482299798,19.060249328613274,41.914999008178704,-11.330001831054695,2,-0.20705412241050947,-7.388075337629921,55.22000122070313,-1.7958082349369677,54.79999923706055,-5.839996337890625,53.09000015258789,-0.20705412241050947
1484,2024-10-31,54.36000061035156,54.57500076293945,52.91999816894531,54.349998474121094,4511400.0,-0.006578958375742183,6.522697322790956,0.0285773452060468,28.335168481767255,25.004722486857613,-0.49926600657980913,2.1404877903813,13.489736948620632,43.11453151452298,36.5443096134573,1.8000030517578196,-4.484959118948154,-1.554499626159668,-6.144110776411459,3.035111524092123,-3.84930520128556,0.740305948966224,-1.6095939055175847,31.901872556331195,1.6348176151402498,2.2948055751258942,10,0.6149978637695312,5.749998092651367,18.6877498626709,40.99499702453613,-10.970001220703125,3,,2.13265421310159,54.72000122070313,-7.388075337629921,55.22000122070313,-1.7958082349369677,54.79999923706055,
1485,2024-11-01,54.63000106811523,55.349998474121094,53.88999938964844,54.4900016784668,4787100.0,0.0049668957824156035,-1.1790966595876724,13.996948893973356,32.34624769293329,26.981458632546534,-0.7668184816299828,1.5091774580350474,12.64089532847192,41.7824173607107,36.281444041978226,1.4599990844726562,-4.495836093661538,-1.0059991836547937,-5.155563484093825,3.143565116784238,-3.080781333874306,1.0687829665647186,-1.7100028991699148,35.849113942677086,7.783519690809676,2.074782150219516,11,0.3449974060058665,5.479997634887702,18.045248031616218,40.65499687194826,-11.24000167846679,4,,6.522697322790956,54.36000061035156,2.13265421310159,54.72000122070313,-7.388075337629921,55.22000122070313,
1486,2024-11-04,53.540000915527344,55.6500015258789,53.40999984741211,54.599998474121094,4037200.0,-0.01995240950533428,-2.393942721729319,-7.571444141689757,30.05290924129507,28.660390709824,0.31561242352191243,2.309622850130239,13.082320832097395,41.803880691927986,35.86375525454848,2.2400016784667898,-4.065027048319621,-1.8369993209838853,-5.819334777777925,2.1453361358101546,-3.8281670493809017,0.1541684074131311,-0.6200027465820312,12.99795989689924,-13.008765559295128,1.9911677283970195,11,1.43499755859375,6.569997787475586,18.6877498626709,41.354997634887695,-10.150001525878906,0,,-1.1790966595876724,54.63000106811523,6.522697322790956,54.36000061035156,2.13265421310159,54.72000122070313,
1487,2024-11-05,53.290000915527344,54.31999969482422,52.08000183105469,53.52999877929688,5765900.0,-0.004669405971703955,1.461536526780437,0.22641360050671483,28.167555830373445,29.83816844125763,0.6128115982050844,2.2745718505007204,12.692614496123298,41.012800423928795,35.459632129297795,2.2399978637695312,-3.459140816729601,-1.8319993972778335,-5.651812910961205,1.9878141164055378,-3.741906154119519,0.0779073595638522,4.3999977111816335,33.89353467528061,9.698043581174026,1.9099067568416865,11,1.5949993133544922,6.525001525878906,17.80249786376953,41.604997634887695,-9.900001525878906,1,,-2.393942721729319,53.540000915527344,-1.1790966595876724,54.63000106811523,6.522697322790956,54.36000061035156,
1488,2024-11-06,51.81000137329102,52.85499954223633,49.599998474121094,52.61000061035156,10681500.0,-0.027772556142048876,4.046524625552615,3.3333598245222356,32.061995399631485,31.40138279396441,2.0619555896999486,3.3722176504966868,13.58891825791104,41.51557344515604,35.512081080515166,3.69000244140625,-3.009963520048508,-2.959498977661127,-6.62494786567396,0.7059499103517055,-4.7922234216675434,-1.1267745336547108,5.767797317504872,36.52895511396182,8.889843305938761,1.8327244440064163,11,1.8349971771240163,4.834997177124016,18.785999298095696,42.71499824523925,-8.420001983642585,2,,1.461536526780437,53.290000915527344,-2.393942721729319,53.540000915527344,-1.1790966595876724,54.63000106811523,
1489,2024-11-07,50.27999877929688,56.69499969482422,49.93999862670898,56.599998474121094,18211700.0,-0.02953102786024797,1.0752684643592563,7.900007152564256,29.239142423310128,32.1108008731473,3.572601425581446,4.6233940384919165,14.525399364714737,42.083541735790284,34.82037456698161,6.7550010681152415,-2.578238652877509,-4.162001419067373,-8.203458422595666,-0.12054441553907935,-6.18272992083152,-2.141272917303226,6.9786879028320215,9.584216887680807,-19.42795278644616,2.020728501764146,11,3.364999771118157,6.005001068115227,18.402502059936516,43.85000228881835,-6.889999389648445,3,,4.046524625552615,51.81000137329102,1.461536526780437,53.290000915527344,-2.393942721729319,53.540000915527344,
1490,2024-11-08,46.83000183105469,50.9000015258789,46.56999969482422,50.41999816894531,13561500.0,-0.06861569276057244,-1.1070565391883478,0.5680374226648566,21.78139224995745,30.67280016243339,6.751194865507344,7.558335635279128,17.354371769448136,44.615603787377836,34.709328726336246,4.33000183105468,-2.3548404814494006,-7.038998413085935,-11.941250538982416,-2.136746287189453,-9.490124476034175,-4.587872350137694,10.122337322753907,2.567922333140432,-27.23723743333869,2.4511260629482416,11,5.299997329711914,7.509998321533203,20.81499671936035,46.52499771118164,-3.44000244140625,4,,1.0752684643592563,50.27999877929688,4.046524625552615,51.81000137329102,1.461536526780437,53.290000915527344,
1491,2024-11-11,42.75,46.88000106811523,42.25,46.83000183105469,15915900.0,-0.08712367438664259,1.2153113541079217,1.136491920059165,16.781044079606502,28.710200282904523,9.993022504591238,11.023723534718101,20.75925993622954,47.72658394141915,34.8712240855793,4.630001068115227,-2.213970423814132,-10.370000267028807,-17.04528369626221,-3.6947168377954043,-13.707641981645509,-7.032358552412106,13.944999694824219,3.461405403692426,-27.601348384638598,3.337641714616703,11,6.722499847412109,8.700000762939453,24.039749145507812,49.89999961853027,0.6399993896484375,0,,-1.1070565391883478,46.83000183105469,1.0752684643592563,50.27999877929688,4.046524625552615,51.81000137329102,
1492,2024-11-12,43.47000122070313,44.11000061035156,41.540000915527344,42.18999862670898,10714200.0,0.016842133817617233,1.007811184507569,-0.3137259851825292,20.370385562309934,26.57064899568717,8.304288808469366,9.711621131553862,19.502373245651853,46.04787726494563,35.08277362696879,2.5699996948242188,-2.207229690095268,-8.95799903869628,-16.603379951725863,-1.3126181256666953,-12.780689495211071,-5.135308582181487,12.06939849853515,12.735073973165518,-19.618961912345164,3.8226904565147937,11,5.647499084472649,7.166999816894524,22.67474937438964,48.5349998474121,-0.0800018310546946,1,,1.2153113541079217,42.75,-1.1070565391883478,46.83000183105469,1.0752684643592563,50.27999877929688,
1493,2024-11-13,42.13999938964844,43.27999877929688,41.709999084472656,43.25,7725400.0,-0.030595854467592387,1.6837643621946403,-0.8671862194340454,19.50802209992017,25.589854953259717,8.562605701141209,10.366536736692716,20.2834726660722,46.34422494447141,35.30575556844469,1.7600021362304759,-2.5265595494121627,-9.522000885009767,-18.062099668959974,-0.9819021010595606,-13.792050276984874,-5.25195149303466,11.999460449218752,3.959079659846274,-28.839694884215483,4.270049391975104,11,6.977500915527344,8.497001647949219,23.714750289916992,49.57500076293945,1.25,2,,1.007811184507569,43.47000122070313,1.2153113541079217,42.75,-1.1070565391883478,46.83000183105469,
1494,2024-11-14,39.77000045776367,42.060001373291016,38.7599983215332,42.04999923706055,12890100.0,-0.056241076559363945,1.8695640636091633,2.0540518248676887,15.950930056491075,23.76815299365503,9.661363576719111,12.175458710149783,22.035086241415364,47.646714048867736,35.28374633171564,3.3800010681152344,-2.9960499389005406,-11.139499855041507,-21.050203158394588,-1.2287965516884256,-16.094851506718044,-6.18414820336497,13.109513488769537,8.31962001351798,-23.465453459054093,4.955351651676541,11,7.957498550415039,9.476999282836914,26.084749221801758,51.94499969482422,3.6199989318847656,3,,1.6837643621946403,42.13999938964844,1.007811184507569,43.47000122070313,1.2153113541079217,42.75,
1495,2024-11-15,36.849998474121094,38.70000076293945,35.79999923706055,38.54999923706055,24355500.0,-0.0734222265534964,1.899995994575511,0.7456147689095314,6.788652446318338,21.18323557199095,10.945026978668892,14.479229986766313,24.30775337887296,49.713291414655885,35.18815932802957,3.970001220703125,-3.6757875704919414,-13.19700183868408,-24.79706425483451,-1.5969394225336515,-18.9970330467593,-7.3969706306088625,14.335173597412115,9.476525844225423,-16.46600121925613,5.800031208075215,11,9.397500991821289,10.917001724243164,28.449750900268555,54.310001373291016,6.540000915527344,4,,1.8695640636091633,39.77000045776367,1.6837643621946403,42.13999938964844,1.007811184507569,43.47000122070313,
1496,2024-11-18,39.5099983215332,39.76499938964844,37.099998474121094,38.310001373291016,13877000.0,0.07218453073424591,2.116961803928917,-0.7058802409990015,15.862670933954021,19.816026139055456,6.80075152894743,11.271672084977133,20.898056367837114,46.22694880873567,34.859765969232924,2.9150009155273438,-4.239379378900473,-9.822501945495603,-22.184583885708804,2.5395799947175988,-16.003542915602203,-3.641460975389002,9.521249553173831,44.644987621745514,21.394445661675114,6.181040970106599,11,6.73750114440918,7.870000839233398,25.217252731323242,49.56500053405762,3.8800010681152344,0,,1.899995994575511,36.849998474121094,1.8695640636091633,39.77000045776367,1.6837643621946403,42.13999938964844,
1497,2024-11-19,37.290000915527344,39.27999877929688,37.0099983215332,38.89500045776367,9148800.0,-0.05618824349065954,-1.0969935317676436,-1.337503019976349,14.759405703256988,17.89351617279162,7.2778096880371095,12.883404924867087,22.24102772462974,47.63810526099388,34.476582452627994,2.5,-5.022677072480342,-11.236999320983884,-24.54628140186712,2.072282759899352,-17.8916403614255,-4.582358280542266,9.888872149909183,19.919809754711874,-0.518774965651442,6.654641040441616,11,8.957498550415039,9.919998168945312,26.472249031066895,42.010000228881836,6.099998474121094,1,,2.116961803928917,39.5099983215332,1.899995994575511,36.849998474121094,1.8695640636091633,39.77000045776367,
1498,2024-11-20,36.93999862670898,38.22000122070313,36.40499877929688,37.290000915527344,7340800.0,-0.009385955490084918,-1.556337895740734,0.2180700240765741,14.765375333265126,16.28531982945329,5.919140948697809,12.582960732143533,21.68443969972659,47.21372790186644,34.09801340785017,1.81500244140625,-5.796741203074923,-10.76450157165528,-24.820632801403697,3.291629658093136,-17.79256718652949,-3.7364359567810723,8.645832102754909,18.210846655315905,-0.7455828821416581,7.028065614874207,11,6.410001754760749,10.185001373291023,26.642251968383796,36.905000686645515,6.45000076293946,2,,-1.0969935317676436,37.290000915527344,2.116961803928917,39.5099983215332,1.899995994575511,36.849998474121094,
1499,2024-11-21,38.25,38.81999969482422,35.959999084472656,36.54999923706055,8964100.0,0.035462951326258096,1.014084828654285,-4.857113273969667,18.206527010671564,15.888112580643746,3.0432589166714266,10.674296400929904,19.781277238208958,45.111219569152865,33.51621087888062,2.8600006103515625,-6.602706328270521,-8.72700023651123,-23.173407614418444,5.719407141395983,-15.950203925464834,-1.5037965475576272,5.965814320527421,61.79068521196343,43.113358267355565,7.223203688953607,11,3.0900001525878906,8.494998931884766,25.09749984741211,35.59499931335449,5.1399993896484375,3,,-1.556337895740734,36.93999862670898,-1.0969935317676436,37.290000915527344,2.116961803928917,39.5099983215332,
1500,2024-11-22,41.11000061035156,42.400001525878906,37.7599983215332,38.43999862670898,13410800.0,0.07477125778696903,-1.3027296365816927,1.5705886972814727,27.424632379941016,17.07073350290314,-0.7972956728833367,7.24207079254532,16.39425243863659,41.485180326652085,32.751969808851676,4.640003204345703,-7.403864516347291,-5.267999649047852,-19.64045617495325,9.104456876857547,-12.454227912000547,1.9182286139048443,1.9275995984904952,79.96893747689859,58.07099202393866,7.186228262952699,11,-1.1550006866455078,5.634998321533203,20.30525016784668,32.29499816894531,2.279998779296875,4,,1.014084828654285,38.25,-1.556337895740734,36.93999862670898,-1.0969935317676436,37.290000915527344,
1501,2024-11-25,43.65999984741211,46.29999923706055,42.83000183105469,43.0,15821700.0,0.062028683999057144,-5.940021286091942,0.24719077043968932,33.8585329441823,18.5694165453334,-3.5812424905714124,4.02085026409388,13.307302399074459,38.13835141678791,32.11086551818665,5.189998626708984,-8.06842288258619,-2.1610004425048857,-16.013213918964574,11.691213033954803,-9.087107180734726,4.765106295724955,-7.8600006103515625,74.46809138597837,51.85320816059217,6.926106738229843,11,-2.6100006103515625,3.0849990844726562,16.891250610351562,29.10999870300293,-0.2700004577636719,0,,-1.3027296365816927,41.11000061035156,1.014084828654285,38.25,-1.556337895740734,36.93999862670898,
1502,2024-11-26,42.04999923706055,43.29999923706055,41.47000122070313,43.13000106811523,7248900.0,-0.03687587301828621,1.5774653184470302,-1.6363667890067228,33.711615572313974,20.1475935978216,-2.451671359686898,4.841841788013454,14.259662169139581,38.96392931907778,32.373052181295506,2.1899986267089773,-8.384696896884392,-3.1125009536743136,-16.320591929077167,10.09559002172854,-9.71654644137574,3.4915445340271134,-6.039999999999999,58.897486099782,36.47113719917278,6.604045487701427,11,-1.0,4.694999694824219,18.251251220703125,30.469999313354492,1.3400001525878906,1,,-5.940021286091942,43.65999984741211,-1.3027296365816927,41.11000061035156,1.014084828654285,38.25,
1503,2024-11-27,43.38999938964844,43.459999084472656,42.08000183105469,42.4900016784668,5083500.0,0.03186682941499064,1.6538482699932875,-0.8333298012122294,38.42795028413532,22.64504028978207,-4.018276993848474,2.750525794005455,12.332699649010834,36.845402352343285,32.28779852383072,1.4099998474121094,-8.161210015614174,-1.20600070953369,-13.63713653727116,11.22513511820378,-7.421568623402422,5.009567204335042,-7.174200152587886,71.85686842873213,45.83125650225759,6.215567913868734,11,-2.3400001525878906,3.354999542236328,16.79125213623047,29.010000228881836,0.0,2,,1.5774653184470302,42.04999923706055,-5.940021286091942,43.65999984741211,-1.3027296365816927,41.11000061035156,