Rivaldi_Prediction/data/featuenaq/US6792951054_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
23,2017-05-11,23.34000015258789,23.81999969482422,22.88999938964844,23.36000061035156,207900.0,-0.004690857431672413,-1.0217354347294345,0.05000119209402261,42.97336935851034,54.29710373115926,1.4951376722649385,1.1664564732822384,1.2313038786503867,1.0090958174240754,16.433008297648154,0.9300003051757777,0.8520374592640891,-1.183749866485595,-2.960911268137565,0.5934115351663749,-2.072330567311578,-0.2951691656596118,2.5775401495605195,19.911536166617733,-30.887792474190032,0.8885807008259844,5,1.5049991607666051,1.4099998474121094,1.054999828338623,2.0850000381469727,3.9699993133544957,3,0.07497857705909072,-2.0399893188884013,23.45000076293945,-1.1789496720360269,23.86000061035156,1.2362197865572575,23.729999542236328,0.07497857705909072
24,2017-05-12,23.70000076293945,23.8799991607666,23.32500076293945,23.36000061035156,211100.0,0.015424190574036656,-1.707310265261138,-16.999618539007407,48.22747646031153,52.40738904432684,0.8568397194184776,0.7844559991962221,0.8713032682988278,0.6490952070725164,15.95374328954249,0.554998397827152,0.721462745771305,-0.7842493057251012,-2.5992833875756602,1.0307847761254578,-1.691766346650379,0.12326773520017653,1.9147854479589625,38.38867957275376,-11.746696088734154,0.9075170409252795,5,0.7449989318847692,1.0499992370605504,0.6949992179870641,1.7249994277954137,2.9099998474121094,4,0.004641295335945594,-1.0217354347294345,23.34000015258789,-2.0399893188884013,23.45000076293945,-1.1789496720360269,23.86000061035156,0.004641295335945594
25,2017-05-15,23.739999771118164,24.899999618530273,23.51000022888184,23.940000534057614,215200.0,0.0016877218097504088,-3.212120336387053,-0.5882372740634257,41.97020811248046,50.52118030492604,0.6009957203432208,0.7240874848200676,0.8313042601201133,0.609096198893802,15.50299486124741,1.389999389648434,0.465740318490937,-0.7077503204345703,-2.5530982047165267,1.137597563847386,-1.6304242625755485,0.21492362170640789,1.6023077576552502,42.28857137705801,-5.2806588992122485,0.9226739421409775,5,0.3000001907348633,1.010000228881836,0.6550002098083496,1.6850004196166992,2.2000007629394496,0,0.07540020778370193,-1.707310265261138,23.70000076293945,-1.0217354347294345,23.34000015258789,-2.0399893188884013,23.45000076293945,0.07540020778370193
26,2017-05-16,23.26000022888184,24.34000015258789,23.1200008392334,23.85000038146973,186400.0,-0.0202190205081757,-1.8045995659132037,2.9499895096225894,30.21015905147003,46.963519503715624,0.9452469509235648,1.243422791117414,1.3113038023564378,1.0890957411301265,14.879880875672969,1.2199993133544922,0.20126761581762054,-1.1722498893737772,-3.0534989627003206,0.7089991839527663,-2.112874426037049,-0.23162535271050544,1.837076485979079,18.40799985576274,-23.02766587926432,0.9406245366632722,5,0.759999275207516,1.5899991989135707,1.1349997520446742,2.164999961853024,3.039999008178711,1,0.14144449595032826,-3.212120336387053,23.739999771118164,-1.707310265261138,23.70000076293945,-1.0217354347294345,23.34000015258789,0.14144449595032826
27,2017-05-17,22.90999984741211,23.770000457763672,22.670000076293945,23.149999618530273,325200.0,-0.015047307739710858,-2.05555952920233,0.40677916787896423,17.585565945645655,42.95726259974825,1.0856949538631717,1.6430071115122615,1.661304183826168,1.4390961225998566,14.247224584305402,1.1000003814697266,-0.06112970151484731,-1.5002502441406236,-3.44404020633187,0.44353971805062287,-2.472145225236247,-0.5283552630450004,1.989999771118164,10.762323784043614,-23.22743189552922,0.9718949810956234,5,1.0,1.875,1.4850001335144043,2.515000343322754,2.620000839233402,2,0.11916191883103444,-1.8045995659132037,23.26000022888184,-3.212120336387053,23.739999771118164,-1.707310265261138,23.70000076293945,0.11916191883103444
28,2017-05-18,22.989999771118164,23.26499938964844,22.85000038146973,22.979999542236328,250300.0,0.0034919216167124123,-2.0740832314898694,-0.041667660078360313,19.822500010345564,39.044536012275714,0.7770061076735075,1.5627987352763952,1.5813042601201133,1.359096198893802,13.580378760818807,0.41499900817871094,-0.2326307983104492,-1.3692502975463867,-3.4084404466384974,0.669939851545724,-2.3888453720924403,-0.34965522300033314,1.642399902343751,14.349765045391486,-14.044937685522079,1.019595074546055,5,0.8450002670288086,1.7950000762939453,1.4050002098083496,2.435000419616699,2.2900009155273473,3,0.15180512422199222,-2.05555952920233,22.90999984741211,-1.8045995659132037,23.26000022888184,-3.212120336387053,23.739999771118164,0.15180512422199222
29,2017-05-19,24.239999771118164,24.29999923706055,23.01000022888184,23.07999992370605,302700.0,0.05437146639602619,1.015625372529374,115.99732977303107,38.94645887227985,37.69409682741552,-0.6880030940667403,0.32555192431772895,0.33130426012011327,0.10909619889380195,13.056603829799412,1.3099994659423864,-0.4361878349225421,-0.11675024032592773,-2.156420409083381,1.9229199284315257,-1.1365853247046545,0.903084844052799,0.1569119506835932,70.40358821104347,43.48802544432609,1.019835084378726,5,-0.4549999237060547,0.5450000762939453,0.1550002098083496,1.1850004196166992,-0.1999988555908203,4,0.12665015362261323,-2.0740832314898694,22.989999771118164,-2.05555952920233,22.90999984741211,-1.8045995659132037,23.26000022888184,0.12665015362261323
30,2017-05-22,25.01000022888184,25.420000076293945,24.25,24.25,315200.0,0.031765695752238754,-2.0789466419380664,0.6551726972872906,52.1551712798171,37.53894557707271,-1.4051027102815468,-0.3796410963670276,-0.43869619764356216,-0.6609042588698735,12.825061588864056,1.1800003051757812,-0.5401182565243126,0.599750232696536,-1.450000413991976,2.649500879385048,-0.4251250906477182,1.6246255560407903,-2.340000152587894,85.09091463955978,55.33343123626915,1.0248753233442551,5,-0.9650001525878942,-0.22500038146973012,-0.6150002479553258,0.4149999618530238,-1.0200004577636754,0,0.06397442490312422,1.015625372529374,24.239999771118164,-2.0740832314898694,22.989999771118164,-2.05555952920233,22.90999984741211,0.06397442490312422
31,2017-05-23,24.520000457763672,25.45100021362305,24.40099906921387,25.04999923706055,363100.0,-0.019592153803833612,-1.7343724388681354,-0.6973666048451674,46.2551463069194,37.57178393308665,-0.9070192290881316,0.10054986516317044,0.05130357347460546,-0.17090448775170586,12.58917620337546,1.0500011444091797,-0.6933110693365698,0.11925039291381978,-1.9264079010078454,2.164908686835485,-0.903578754047011,1.1420795398746506,-1.7950003814697268,66.52284394514564,35.39773387883237,1.0228291469608322,5,-0.4595003128051758,0.2649993896484375,-0.1250004768371582,0.9049997329711914,-1.2299995422363281,1,0.057911910676344824,-2.0789466419380664,25.01000022888184,1.015625372529374,24.239999771118164,-2.0740832314898694,22.989999771118164,0.057911910676344824
32,2017-05-24,24.239999771118164,25.0,24.20000076293945,24.714000701904297,253500.0,-0.011419277382470505,-1.8880893770119054,0.8943434387055851,44.25197418021588,37.71385113549838,-0.5623047941249979,0.2948567632445318,0.33130426012011327,0.10909619889380195,12.257910184523107,0.7999992370605504,-0.7217956991521071,-0.09675025939941406,-2.07391510573801,1.8804145869391817,-1.085332682568712,0.8918321637698838,-1.4059596893310555,53.44096421942783,21.417243209632858,0.9885824231692978,5,-0.17949962615966797,0.5450000762939453,0.1550002098083496,1.1850004196166992,-1.4400005340576136,2,0.0849834771201965,-1.7343724388681354,24.520000457763672,-2.0789466419380664,25.01000022888184,1.015625372529374,24.239999771118164,0.0849834771201965
33,2017-05-25,25.059999465942386,26.489999771118164,24.28000068664551,24.290000915527344,583500.0,0.0338283705679423,-4.594941415351078,-1.6244663257053027,49.356222239079436,37.83926733313926,-1.243423949933149,-0.6581211840757852,-0.48869543470410903,-0.7109034959304203,12.27902900517706,2.25,-0.7617564752145753,0.7862494468689007,-0.9954729266028828,2.5679718203406843,-0.10461173986699279,1.6771106336047943,-2.121280978881842,58.908031802302254,26.63361801630475,0.8908611867358923,5,-0.4799995422363317,-0.274999618530277,-0.6649994850158727,0.3650007247924769,-2.5599994659423864,3,0.018755037139640773,-1.8880893770119054,24.239999771118164,-1.7343724388681354,24.520000457763672,-2.0789466419380664,25.01000022888184,0.018755037139640773
34,2017-05-26,25.989999771118164,26.25,24.79999923706055,25.0,206900.0,0.03711094672766002,-1.0863300862697154,1.2857164089264024,67.38461204393474,40.66308999218973,-2.027656797812245,-1.6789264015319532,-1.4186957398798867,-1.640903801106198,12.301289113141225,1.4500007629394496,-0.6766568638518002,1.7192497253417969,-0.050038645240256585,3.4885380959238503,0.8346055400507701,2.6038939106328236,-2.838204407014164,78.16592940808037,40.83359089743596,0.8846441852910266,5,-1.4099998474121094,-1.2049999237060547,-1.5949997901916504,-0.5649995803833008,-3.6100006103515625,4,-0.027318164321865512,-4.594941415351078,25.059999465942386,-1.8880893770119054,24.239999771118164,-1.7343724388681354,24.520000457763672,-0.027318164321865512
35,2017-05-30,25.989999771118164,26.79999923706055,25.559999465942386,26.11000061035156,216900.0,0.0,-1.530608034596936,-0.12121299694631128,66.71898650034511,44.71962637539808,-1.871766334076213,-1.7306406935568504,-1.4186957398798867,-1.640903801106198,12.44497738681505,1.239999771118164,-0.5465497225621192,1.6957497596740723,-0.15405588674992288,3.5455554060980674,0.7708469364620747,2.62065258288607,-2.637912142593315,68.84615610337244,29.411261879566766,0.9249028232119978,5,-1.255000114440918,-1.2049999237060547,-1.5949997901916504,-0.5649995803833008,-3.2099990844726527,1,-0.07502881388086002,-1.0863300862697154,25.989999771118164,-4.594941415351078,25.059999465942386,-1.8880893770119054,24.239999771118164,-0.07502881388086002
36,2017-05-31,26.10000038146973,26.3700008392334,25.63999938964844,26.29999923706055,222900.0,0.004232420597163999,3.2941001576358686,1.6666454740523422,71.8286566644535,50.74663645526562,-1.71712107962205,-1.8288717802700454,-1.5286963502314528,-1.750904411457764,12.596430753344084,0.7300014495849574,-0.47225121204180454,1.7387503623962424,-0.27214053881266054,3.7496412636051453,0.7333049117917909,2.744195813000694,-2.4720798242620248,73.07695129215617,28.63122768150879,1.0054454506044508,5,-1.2750005722045898,-1.3150005340576207,-1.7050004005432164,-0.6750001907348668,-2.7000007629394567,2,-0.08084293408093612,-1.530608034596936,25.989999771118164,-1.0863300862697154,25.989999771118164,-4.594941415351078,25.059999465942386,-0.08084293408093612
37,2017-06-01,25.29999923706055,26.47900009155273,25.15999984741211,26.290000915527344,257800.0,-0.030651384395272152,-1.077164990102811,4.950036716671258,64.49703006725377,55.71047312825542,-0.6061936394738083,-1.057492314600232,-0.7286952058222731,-0.9509032670485844,12.542382754482867,1.3190002441406214,-0.36457922503922546,0.9224992752075245,-1.1143594984310745,2.9593580488461235,-0.095930111611775,1.940928662026824,-1.418312385464617,40.4761562361632,-6.780799696519189,1.0184293868193002,6,-0.39499950408935547,-0.514999389648441,-0.9049992561340368,0.12500095367431285,-2.090000152587894,3,-0.07944657636941244,3.2941001576358686,26.10000038146973,-1.530608034596936,25.989999771118164,-1.0863300862697154,25.989999771118164,-0.07944657636941244
38,2017-06-02,24.93000030517578,25.440000534057614,24.36000061035156,25.28000068664551,309000.0,-0.014624464151871575,2.2238800021635936,0.3535351394674124,59.08419098277752,57.94799891831072,0.07591772680430964,-0.7279668956878815,-0.3586962739375039,-0.5809043351638152,12.162068055900678,1.0799999237060547,-0.1356514287736914,0.5545002937316887,-1.479986117839129,2.5889867053025064,-0.4627429120537201,1.5717434995170976,-0.8148484627426775,23.360656378443274,-23.984605922202512,1.0172432057854086,6,0.5699996948242188,-0.14500045776367188,-0.5350003242492676,0.49499988555908203,-1.9099998474121094,4,-0.08543927164224763,-1.077164990102811,25.29999923706055,3.2941001576358686,26.10000038146973,-1.530608034596936,25.989999771118164,-0.08543927164224763
39,2017-06-05,24.61000061035156,25.26499938964844,24.53000068664551,25.059999465942386,238800.0,-0.0128359282353393,-1.4098369369792192,1.2857096146615077,56.170217716371035,58.39411518903893,0.5072659295058628,-0.4748422545424269,-0.038696579113281615,-0.26090464033959293,11.761200678431178,0.7349987030029297,0.2049006111053444,0.261500549316402,-1.7438319206999822,2.266833019332786,-0.7411656856917901,1.264166784324594,-0.28006097634825977,10.245907405988735,-36.18003344537409,1.002666235008192,6,0.889999389648441,0.17499923706055043,-0.21500062942504528,0.8149995803833043,-1.2900009155273402,0,-0.0857375277538206,2.2238800021635936,24.93000030517578,-1.077164990102811,25.29999923706055,3.2941001576358686,26.10000038146973,-0.0857375277538206
40,2017-06-06,24.85000038146973,25.45000076293945,24.5,24.5,451800.0,0.009752123736934015,-4.4285698715538135,-0.7777806034866378,61.67400757673781,60.10732199679653,0.2706445625485294,-0.6604961455955483,-0.2786963502314528,-0.5009044114577641,12.59721257340099,0.9500007629394496,0.5497643850332814,0.4455002784729025,-1.549635468568514,2.440636025514319,-0.5520675950478058,1.4430681519936108,1.9499988555908203,23.12411000876748,-25.73693501629348,0.9975678735207074,6,0.6499996185302699,-0.11500072479248402,-0.45500040054321644,0.5749998092651332,-1.6599998474121165,1,-0.09939642586665598,-1.4098369369792192,24.61000061035156,2.2238800021635936,24.93000030517578,-1.077164990102811,25.29999923706055,-0.09939642586665598
41,2017-06-07,25.690000534057614,25.959999084472656,24.43000030517578,25.38999938964844,976900.0,0.033802822522862375,2.6428618463627465,0.8571451926692207,69.04109760842027,62.861669044374786,-0.4312927381793976,-1.4296676015225565,-1.1186965028193363,-1.3409045640456476,13.943852929920874,1.529998779296875,0.7317463302348344,1.194000434875484,-0.8628893100426787,3.2508901797936467,0.16555556241640446,2.2224453073345636,1.0639987182617254,62.7654671700124,8.709890304108228,1.0284448724590811,6,-0.15000057220458274,-0.9550008773803675,-1.2950005531311,-0.26500034332275035,-2.5500011444091726,2,-0.11327363903921572,-4.4285698715538135,24.85000038146973,-1.4098369369792192,24.61000061035156,2.2238800021635936,24.93000030517578,-0.11327363903921572
42,2017-06-08,27.149999618530273,28.10000038146973,26.01000022888184,27.60000038146973,2090900.0,0.056831415107879035,1.8827573143492908,-1.4999968210977859,73.96313191908266,65.5957701199307,-1.6037501187375227,-2.738672585847482,-2.578695587291996,-2.8009036485183074,15.829741223024824,2.4099998474121165,0.8082695150721335,2.468999576568603,0.15832059142745436,4.779678561709751,1.3136600839980304,3.6243390691391753,-2.719999313354492,74.59890852732782,14.879664707814847,1.1553394925705742,6,-0.9199991226196289,-1.7649993896484375,-2.7549996376037598,-1.7249994277954102,-3.389999389648434,3,-0.1381215489019959,2.6428618463627465,25.690000534057614,-4.4285698715538135,24.85000038146973,-1.4098369369792192,24.61000061035156,-0.1381215489019959
43,2017-06-09,25.09000015258789,28.25,25.0,27.43000030517578,895800.0,-0.07587475119286569,-1.5793646108176924,5.199991522909296,54.47840043187679,64.16174660747983,0.5151231832608616,-0.5700732684314715,-0.5186961213496133,-0.7409041825759246,16.903860410427438,3.25,0.9247835085931335,0.3215001106262214,-1.906420936163606,2.549421157416049,-0.7924604127686905,1.4354606340211333,-0.6599998474121094,17.27748429682741,-39.39286548361052,1.1139605233949135,6,1.2150001525878906,0.36999988555908203,-0.695000171661377,0.33500003814697266,-1.3400001525878906,4,-0.07493029321170896,1.8827573143492908,27.149999618530273,2.6428618463627465,25.690000534057614,-4.4285698715538135,24.85000038146973,-0.07493029321170896
44,2017-06-12,23.809999465942386,25.59000015258789,23.54999923706055,25.5,681600.0,-0.05101636822881728,1.181818181818178,0.7222224033569319,43.99999618530274,61.6374143502529,1.6241696400844283,0.7574243166144647,0.761304565295891,0.5390965040695797,17.651217790552856,2.04000091552734,1.0581094965888092,-0.9640005111694308,-3.181333217263248,1.2533321949243863,-2.0726668642163375,0.144665841877476,4.440000534057614,5.531918865460523,-45.5794509370384,1.108666353046908,6,2.090000152587887,1.6500005722045863,0.5850005149841273,1.615000724792477,0.3400001525878871,0,-0.033179295501821526,-1.5793646108176924,25.09000015258789,1.8827573143492908,27.149999618530273,2.6428618463627465,25.690000534057614,-0.033179295501821526
45,2017-06-13,25.53000068664551,26.166000366210934,24.0,24.0,749200.0,0.0722386081177111,-1.8313717570412875,-0.9053255639937876,54.49688378677443,59.71166180828856,-0.18768112459410347,-0.8659988912535042,-0.958696655407234,-1.1809047166335453,18.411634670146622,2.3560009002685476,1.1397937079391305,0.6665006637573292,-1.519380155843983,2.8523814833586414,-0.4264397460433287,1.759441073557987,2.7199993133544886,42.12768357821795,-6.74366126149426,1.0929404098006568,6,0.3699989318847621,-0.07000064849853871,-1.1350007057189977,-0.10500049591064808,-1.5,1,-0.08656486221629134,1.181818181818178,23.809999465942386,-1.5793646108176924,25.09000015258789,1.8827573143492908,27.149999618530273,-0.08656486221629134
46,2017-06-14,26.54999923706055,26.81999969482422,25.63999938964844,25.670000076293945,464400.0,0.03995293862050664,-1.5106375207728524,0.5751625920482307,59.649121129711354,59.173005259672735,-1.2707695057757853,-1.7147999317258034,-1.978695205822273,-2.2009032670485844,19.77512799998635,1.2899990081787074,1.031445532583568,1.5219992637634299,-0.6509308164672625,3.694929343994122,0.4355342236480837,2.608464303878776,1.6060007476806604,63.82977687271174,14.89466309194487,1.086465040115346,6,-0.649999618530277,-1.0899991989135778,-2.1549992561340368,-1.1249990463256871,-2.2799987792968786,2,-0.12655362710190932,-1.8313717570412875,25.53000068664551,1.181818181818178,23.809999465942386,-1.5793646108176924,25.09000015258789,-0.12655362710190932
47,2017-06-15,25.63999938964844,26.239999771118164,25.0,26.239999771118164,377800.0,-0.034274948156754026,3.133329942493475,-0.6818192655400226,52.40464323959542,58.430833288208056,-0.3436021491144352,-0.6216616622175728,-1.0686953584101637,-1.290903419636475,20.954764197001865,1.5499992370605504,0.9023045283308484,0.4754994392395062,-1.468110509814803,2.4191093882938155,-0.4963055352876502,1.4473044137666626,2.423880580139155,44.46808113453952,-3.0731086328791974,0.971804974527155,6,0.2600002288818324,-0.1799993515014684,-1.2449994087219274,-0.21499919891357777,-1.9799995422363317,3,-0.09750390247705376,-1.5106375207728524,26.54999923706055,-1.8313717570412875,25.53000068664551,1.181818181818178,23.809999465942386,-0.09750390247705376
48,2017-06-16,26.479999542236328,26.54999923706055,25.28000068664551,25.709999084472656,902500.0,0.03276131718345576,1.7912060733344015,-1.283333280351468,52.04678278707789,57.97267385161993,-1.0511528784492654,-1.250929623811448,-1.9086955109980508,-2.130903572224362,22.26615869279985,1.269998550415039,0.7443887192670076,1.140999603271485,-0.5963169292937174,2.8783161358366876,0.27234133698888385,2.0096578695540863,1.4936028128967287,89.6024432724265,44.037546453696706,0.8686582662826019,6,-0.5799999237060547,-1.0199995040893555,-2.0849995613098145,-1.0549993515014648,-2.799999237060547,4,-0.10271900907762532,3.133329942493475,25.63999938964844,-1.5106375207728524,26.54999923706055,-1.8313717570412875,25.53000068664551,-0.10271900907762532
49,2017-06-19,27.309999465942386,27.35000038146973,26.60000038146973,26.670000076293945,355400.0,0.0313444085367971,1.0833298012122035,0.8311675443767974,55.15624911524351,57.248478467009456,-1.6292097653038127,-1.9385296462746702,-2.738695434704109,-2.9609034959304203,23.302726529213203,0.870000839233402,0.7066152968485007,1.8174995422363303,-0.0486853839051129,3.6836844683777734,0.8844070791656087,2.750592005307052,0.5751308268292199,98.80594295604843,53.86498444442468,0.933092463070721,6,-1.409999847412113,-1.8499994277954137,-2.9149994850158727,-1.884999275207523,-3.7899990081787145,0,-0.13035516424604743,1.7912060733344015,26.479999542236328,3.133329942493475,25.63999938964844,-1.5106375207728524,26.54999923706055,-0.13035516424604743
50,2017-06-20,26.61000061035156,27.42499923706055,26.149999618530273,27.38999938964844,372100.0,-0.025631595359925874,2.0000044878871757,-1.2187492549412342,51.90440748609549,55.34440178675115,-0.7300754516676342,-1.1726385566191233,-2.0386965791132816,-2.260904640339593,23.340458887257782,1.274999618530277,0.7305752213500405,1.0375006675720186,-0.8781177493400776,2.953119084484115,0.07969145911597053,1.9953098760280668,1.188427061305827,66.39179863425905,23.976722713704916,0.9578092084560473,6,-0.7100009918212855,-1.1500005722045863,-2.2150006294250453,-1.1850004196166957,-3.9200000762939453,1,-0.0924464838555592,1.0833298012122035,27.309999465942386,1.7912060733344015,26.479999542236328,3.133329942493475,25.63999938964844,-0.0924464838555592
51,2017-06-21,25.940000534057614,26.863000869750977,25.53000068664551,26.690000534057614,399000.0,-0.025178506611281626,1.4324805958720324,0.9615399663523524,52.413278544752984,52.94997363404784,-0.023337732837138248,-0.41192043057687755,-1.3101960347678272,-1.5909045640456476,23.176769843928156,1.3330001831054652,0.793782680224755,0.29650058746337393,-1.5591906654441487,2.1521918403708966,-0.6313450389903856,1.2243462139171335,1.7734585689078344,38.76292081629808,-3.736417194235976,0.9278456264537611,6,-0.0400009155273402,-0.480000495910641,-1.5450005531311,-0.5150003433227504,-3.569999694824215,2,-0.0736314498106656,2.0000044878871757,26.61000061035156,1.0833298012122035,27.309999465942386,1.7912060733344015,26.479999542236328,-0.0736314498106656
52,2017-06-22,26.29999923706055,26.85000038146973,25.78000068664551,25.940000534057614,555800.0,0.013878130130733135,-2.147065340869281,-0.47999827067058237,55.16980877852784,53.02679678367574,-0.577297835620989,-0.642623817482125,-1.607916771873544,-1.9509032670485844,23.240993625169352,1.0699996948242188,0.8127909611621078,0.5534993171691944,-1.2000565474967324,2.3070551818351213,-0.323278615163769,1.4302772495021578,1.3301906685867984,47.55241210851532,2.523427789409631,0.8767779323329631,6,-0.8125,-0.8399991989135778,-1.8649997711181676,-0.8749990463256871,-4.349998474121097,3,-0.0771862676116094,1.4324805958720324,25.940000534057614,2.0000044878871757,26.61000061035156,1.0833298012122035,27.309999465942386,-0.0771862676116094
53,2017-06-23,25.53000068664551,26.670000076293945,25.03000068664551,26.28000068664551,2092300.0,-0.02927751227193942,1.143791762241952,-2.083340839130417,53.357665727424774,54.06653784391152,0.2924306715848175,0.1732753570479666,-0.7736323175111828,-1.1809047166335453,22.034543019972805,1.639999389648434,0.6787233881236361,-0.2399992942810023,-1.9672176419350684,1.4872190533730638,-1.1036084681080354,0.6236098795460308,2.018585405630102,20.876839358142952,-27.3725178208787,0.8636091738270335,6,0.18249893188476207,0.019999504089351916,-1.182500839233402,-0.10500049591064808,-2.8400001525878977,4,-0.07324719110609268,-2.147065340869281,26.29999923706055,1.4324805958720324,25.940000534057614,2.0000044878871757,26.61000061035156,-0.07324719110609268
54,2017-06-26,25.28000068664551,25.989999771118164,25.149999618530273,25.59000015258789,436600.0,-0.00979240083337607,-1.947360671920226,0.41333262125650566,51.56820004936014,53.74112853975437,0.8637069836862956,0.3872091335708028,-0.5089604943862902,-0.9309047166335453,20.7628943249458,0.8400001525878906,0.32930582432823385,-0.4544993400573709,-2.191834853692818,1.282836173578076,-1.3231670968750926,0.41416841676035077,2.1886136685258,10.438419679071476,-39.29589434211114,0.8686677568177227,6,0.9324989318847621,0.3499994277954066,-0.9700007438659703,0.14499950408935192,-3.0900001525878977,0,-0.06329115261120033,1.143791762241952,25.53000068664551,-2.147065340869281,26.29999923706055,1.4324805958720324,25.940000534057614,-0.06329115261120033
55,2017-06-27,24.040000915527344,25.309999465942386,24.0,25.10000038146973,685700.0,-0.049050622525228516,-1.2982420623434658,3.419359006700393,44.153082153496094,52.01934643128601,2.089898491192489,1.5532662075067165,0.7322494685677015,0.30909505448462227,19.215239090973007,1.3099994659423864,0.29652098409373195,-1.596999168395996,-3.486193488706732,0.2921951519147399,-2.541596328551364,-0.6524020082406281,3.3502411372817527,1.3971674249202384,-44.760127469332424,0.9445971601553685,6,1.6724987030029297,1.8599987030029297,0.24499893188476562,1.3849992752075195,-1.220001220703125,1,-0.021630633858578885,-1.947360671920226,25.28000068664551,1.143791762241952,25.53000068664551,-2.147065340869281,26.29999923706055,-0.021630633858578885
56,2017-06-28,23.989999771118164,24.545000076293945,23.81999969482422,24.20000076293945,531600.0,-0.0020799144136839365,-1.6363595379370854,0.19811424304311828,37.559052729341474,50.369836374591124,1.9428908597635264,1.514748283269423,0.8119188553715091,0.35909619889380195,17.6281333023528,0.7250003814697266,0.49368520122860104,-1.541500282287597,-3.5534983847543344,0.47049782017914055,-2.5474993335209675,-0.5355012310542264,3.3234374253759604,5.610562302616208,-35.422732203826726,1.0059990512333687,6,1.6324996948242188,1.9099998474121094,0.4250001907348633,1.4350004196166992,-0.9799995422363246,2,-0.05418921423357559,-1.2982420623434658,24.040000915527344,-1.947360671920226,25.28000068664551,1.143791762241952,25.53000068664551,-0.05418921423357559
57,2017-06-29,23.290000915527344,24.04700088500977,22.899999618530273,23.88999938964844,680100.0,-0.029178777085006824,1.5098455759599214,2.857122096983744,42.06349286442818,49.260581938741154,2.5417820605848895,2.1675748843083014,1.5411559208912102,1.0590950544846223,16.782243101616817,1.1470012664794957,0.4138285046461867,-2.1409992218017564,-4.388681950165594,0.10668350656208148,-3.264840585983677,-1.0171578576198357,3.9481675217781103,10.344860733211034,-32.30154505993537,1.1238413641819192,6,1.8724985122680664,2.284998893737793,1.132749080657959,2.1349992752075195,0.14999961853026988,3,-0.03950193388273271,-1.6363595379370854,23.989999771118164,-1.2982420623434658,24.040000915527344,-1.947360671920226,25.28000068664551,-0.03950193388273271
58,2017-06-30,22.79999923706055,23.3799991607666,22.79999923706055,23.13999938964844,460500.0,-0.021039143804417404,-2.411762725936543,0.5666683620919819,45.21326784587246,48.15580624214437,2.743374757173445,2.624373336641785,2.034027752516696,1.5490967329514156,16.83944125807176,0.5799999237060511,0.15040311454153255,-2.5245008468627894,-5.0560569941643685,0.007055300438789658,-3.790278920513579,-1.2587227732119999,4.264642447493895,0.0,-45.38552517013531,1.2657780736507904,6,2.3125,2.725000381469723,1.6227507591247523,2.625000953674313,0.7600002288818359,4,-0.03728063607736687,1.5098455759599214,23.290000915527344,-1.6363595379370854,23.989999771118164,-1.2982420623434658,24.040000915527344,-0.03728063607736687
59,2017-07-03,22.5,23.270000457763672,22.32999992370605,23.0,322100.0,-0.013157861714877317,-1.2380961031057882,1.470587575312188,33.40634046462034,46.10046546198048,2.5583618813114306,2.907247672835723,2.324443661687468,1.849095970011966,17.004521203047325,0.9400005340576207,0.03725281507935563,-2.719000053405761,-5.535731066497338,0.09773095968581558,-4.127365559951549,-1.3106345468599727,4.308763137704812,5.70470142308722,-38.43672167929116,1.4083655065457878,7,2.0965003967285156,2.7899999618530273,2.182499885559082,2.9250001907348633,1.1700000762939453,0,0.008444468180338394,-2.411762725936543,22.79999923706055,1.5098455759599214,23.290000915527344,-1.6363595379370854,23.989999771118164,0.008444468180338394
60,2017-07-05,22.3799991607666,22.670000076293945,22.045000076293945,22.670000076293945,719300.0,-0.0053333706325955355,3.310331219910026,0.5800018310546875,24.665848878151934,43.01741772124702,2.252065010857642,2.9857977163807305,2.4445524500162747,1.9690968092453645,17.08821841935207,0.625,-0.153657522216065,-2.715500831604004,-5.803852277705779,0.37285061449777146,-4.259676554654892,-1.1713251085531162,4.070462919818308,13.399963378906248,-27.083995079611825,1.5441757230508872,7,2.0675010681152344,2.767500877380371,2.3025007247924805,3.0450010299682617,0.5799999237060547,2,-0.008489661922868486,-1.2380961031057882,22.5,-2.411762725936543,22.79999923706055,1.5098455759599214,23.290000915527344,-0.008489661922868486
61,2017-07-06,22.78000068664551,23.1200008392334,22.100000381469727,22.11000061035156,427800.0,0.01787316983372067,-1.9565207776447857,-2.310337796953538,31.476690690531967,40.38484904480303,1.516114058647755,2.483962291853306,2.0244859990731108,1.5690952833664547,16.615427207301593,1.0200004577636719,-0.4769941797777548,-2.169999313354488,-5.410850267061598,1.0708516403526218,-3.790424790208043,-0.549573836500933,3.229915193510301,36.71330236989412,-3.1317477143030317,1.6204254768535542,7,1.577499389648434,2.3674993515014613,1.9799990653991664,2.644999504089352,1.0,3,0.001755882659044694,3.310331219910026,22.3799991607666,-1.2380961031057882,22.5,-2.411762725936543,22.79999923706055,0.001755882659044694
62,2017-07-07,23.399999618530273,24.1200008392334,22.75,22.81999969482422,826100.0,0.027216809183338908,-2.8055615160257172,0.8656714293441192,29.466661953395118,37.73029306991086,0.493373130200105,1.6533881342576464,1.3651001282303241,0.9490963514816926,14.467442605185136,1.3700008392333984,-0.713218283753509,-1.3625003814697259,-4.499685631967154,1.774684869027702,-2.931093006718438,0.20609224377898627,2.2134246812393528,65.30115874833854,30.43852103402162,1.5685926252487137,7,0.6175003051757812,1.7475004196166992,1.4050002098083496,2.02500057220459,0.6300010681152379,4,-0.01666664085496805,-1.9565207776447857,22.78000068664551,3.310331219910026,22.3799991607666,-1.2380961031057882,22.5,-0.01666664085496805
63,2017-07-10,23.209999084472656,23.93000030517578,22.790000915527344,23.40999984741211,353200.0,-0.008119681075001273,-1.1923126299843376,-0.3448289469789896,20.116609645458354,34.23567191392176,0.35724067733803366,1.7869394581174127,1.4869035148817602,1.1390968855393098,13.29039232606361,1.1399993896484375,-0.9365452622493962,-1.458500862121582,-4.666236781087704,1.7492350568445403,-3.062368821604643,0.14536709736147913,2.046582792949401,56.14450987132985,28.157014658820597,1.603867959483062,7,0.4675006866455078,1.9375009536743164,1.6350007057189941,2.215001106262207,0.4000015258789027,0,0.009909584603940313,-2.8055615160257172,23.399999618530273,-1.9565207776447857,22.78000068664551,3.310331219910026,22.3799991607666,0.009909584603940313
64,2017-07-11,23.020000457763672,23.46500015258789,22.420000076293945,23.07999992370605,330300.0,-0.008186067824366816,1.5180727044597493,0.29999618531726846,21.732275470469503,31.74447117136326,0.21561960920838885,2.0181925347947995,1.6137953695501999,1.3290955122482941,13.450257933824755,1.0450000762939453,-1.263911748876005,-1.6089995384216316,-4.880077865869467,1.6620787890262037,-3.2445387021455474,0.026539625302284264,1.915423239545575,46.9879529147034,22.872780228726093,1.6355391637239176,7,0.27499961853027344,2.127499580383301,2.122499465942383,2.4049997329711914,1.5699996948242188,1,0.023457819176393446,-1.1923126299843376,23.209999084472656,-2.8055615160257172,23.399999618530273,-1.9565207776447857,22.78000068664551,0.023457819176393446
65,2017-07-12,23.31999969482422,23.8799991607666,22.93000030517578,22.93000030517578,403500.0,0.013032112558423847,-3.871796627411088,-6.50004768414064,28.093629803897116,30.69275751298055,-0.22043327374358057,1.6275834417560375,1.2699603116908307,1.0290962751877473,13.119119003137056,0.9499988555908203,-1.5265499319561968,-1.198500251770021,-4.490668089500275,2.093667585960233,-2.844584170635148,0.4475836670951061,1.3263816403834987,60.395991924929795,36.558398670807684,1.6460839188651262,7,-0.23749923706054688,1.827500343322754,1.822500228881836,2.1050004959106445,0.9300003051757812,2,0.015008592883790195,1.5180727044597493,23.020000457763672,-1.1923126299843376,23.209999084472656,-2.8055615160257172,23.399999618530273,0.015008592883790195
66,2017-07-13,23.190000534057614,23.309999465942386,22.85000038146973,23.239999771118164,431600.0,-0.005574578150421616,3.8421306242092674,-0.12820337258892103,22.95652404669852,28.56976097767726,-0.24121417511202736,1.5736343728319078,1.3782100778019029,1.1590954359543524,12.397474613605977,0.46999931335448863,-1.7671983335034724,-1.1604994773864767,-4.357725078919522,2.0367261241465684,-2.759112278153001,0.4381133233800476,1.196242675258727,45.29412424687791,23.44603172206571,1.598612800766523,7,-0.10750007629394176,1.957499504089359,1.9274992942810094,2.2349996566772496,1.6700000762939453,3,-0.00991813041345857,-3.871796627411088,23.31999969482422,1.5180727044597493,23.020000457763672,-1.1923126299843376,23.209999084472656,-0.00991813041345857
67,2017-07-14,23.13999938964844,23.29999923706055,22.90999984741211,23.06999969482422,167300.0,-0.002156151067600809,-1.0000000000000182,-1.4000152590218682,26.242535082127844,26.461901781705635,-0.2399630621448381,1.5038413835561748,1.3985012265308008,1.209096580363525,12.176633941202782,0.38999938964844105,-1.8029570468535212,-1.0855006217956493,-4.265891129354031,2.0948898857627327,-2.675695875574842,0.5046946319835435,1.0121195063656607,47.682066504563345,24.649017265100163,1.5901952537791917,7,-0.05749893188476918,2.0075006484985316,1.9975004196166957,2.2850008010864222,1.9300003051757777,4,0.027657792302422157,3.8421306242092674,23.190000534057614,-3.871796627411088,23.31999969482422,1.5180727044597493,23.020000457763672,0.027657792302422157
68,2017-07-17,23.76000022888184,23.78000068664551,22.989999771118164,22.989999771118164,189600.0,0.026793468262179543,-1.0519492100608958,11.000054495912298,35.92592566428695,26.7418556927797,-0.7928429287957215,0.7058037355594102,0.7555435238262156,0.5890957411301265,11.58823318881713,0.7900009155273473,-1.731433111802815,-0.3294998168945291,-3.331593824949092,2.6725941911600337,-1.8305468209218105,1.1715471871327523,0.18140678516024522,91.78088992239985,64.3806131658676,1.5010470040272812,7,-0.6774997711181676,1.3874998092651332,2.0475001335144007,1.6649999618530238,1.94000053405761,0,0.01136365552031715,-1.0000000000000182,23.13999938964844,3.8421306242092674,23.190000534057614,-3.871796627411088,23.31999969482422,0.01136365552031715
69,2017-07-18,23.75,24.0,23.34000015258789,23.53000068664551,183300.0,-0.0004208850498950145,-1.19999809265258,0.2857132241108481,46.522772451129356,29.17040275644386,-0.6558534214552161,0.45895366614337973,0.7361945292734831,0.599095970011966,10.500194828678191,0.6599998474121094,-1.6921725654283861,-0.16150007247924947,-2.7537827086942457,2.4307825637357467,-1.4576413905867476,1.1346412456282486,-1.7049999237060547,78.26086235406699,45.606243042382005,1.2961413181074979,7,-0.6399993896484375,0.9849996566772461,2.132500171661377,1.6750001907348633,1.6900005340576136,1,-0.005894711143092257,-1.0519492100608958,23.76000022888184,-1.0000000000000182,23.13999938964844,3.8421306242092674,23.190000534057614,-0.005894711143092257
70,2017-07-19,24.149999618530273,24.20000076293945,23.690000534057614,23.70000076293945,203600.0,0.016842089201274613,-1.1702169104964872,2.0454557276991725,51.769909637257776,31.425204861635613,-0.8698485012671071,-0.14207690065402545,0.3566664508349149,0.19909635148169258,9.809739443138229,0.5100002288818359,-1.651831265201352,0.36149959564209055,-1.9045918992443802,2.6275910905285613,-0.7715461518011466,1.4945453430853277,-2.0658995437622067,96.29621257182602,57.73304685278674,1.1330457474432356,7,-0.8399991989135742,0.5850000381469727,1.5300002098083496,1.2750005722045898,1.260000228881836,2,0.018219484099701866,-1.19999809265258,23.75,-1.0519492100608958,23.76000022888184,-1.0000000000000182,23.13999938964844,0.018219484099701866
71,2017-07-20,24.03000068664551,24.13999938964844,23.57999992370605,24.1200008392334,135100.0,-0.004968899949492678,7.615558424789826,-0.20000084771264984,59.39085876666212,34.750115618665276,-0.6189829689487389,-0.18182966168671655,0.49197363937178906,0.31909528336645465,9.558523955514291,0.5699996948242223,-1.4568234084958505,0.33700065612793395,-1.696354041506499,2.370355353762367,-0.6796766926892843,1.3536780049451522,-1.8612645843505895,86.82170886487752,42.84305600479985,1.0166773488172167,7,-0.7200002670288121,0.7049989700317347,1.6499991416931117,1.394999504089352,0.8999996185302699,3,0.009155193802252048,-1.1702169104964872,24.149999618530273,-1.19999809265258,23.75,-1.0519492100608958,23.76000022888184,0.009155193802252048
72,2017-07-21,24.270000457763672,24.5,23.64699935913086,24.20000076293945,224900.0,0.00998750579526786,2.218877756664939,-0.7777730682830355,69.91872314074787,40.28368378480856,-0.8075136411464641,-0.6131458987956897,0.283604109036542,0.07909551224829414,9.415818352714151,0.8530006408691406,-1.159062276809017,0.6785003662109368,-0.9738958955725572,2.3308966279944308,-0.1476977646808102,1.5046984971026838,-2.0200137690429685,84.76824454479427,33.77141386393977,0.8261981308917469,7,-0.8100004196166992,0.4649991989135742,1.4099993705749512,1.1549997329711914,0.18999862670898438,4,0.02430985337699698,7.615558424789826,24.03000068664551,-1.1702169104964872,24.149999618530273,-1.19999809265258,23.75,0.02430985337699698
73,2017-07-24,23.65999984741211,24.45000076293945,23.43000030517578,24.170000076293945,204000.0,-0.025133934851510498,-1.1030952160909477,-7.28574931880072,64.4999980926514,45.03565296505099,-0.14188868410988675,-0.15855331949438067,0.9223450378261688,0.6890961225998566,9.794000442072944,1.0200004577636683,-0.9704226367555151,0.16199979782104634,-1.2176665371830637,1.5416661328251564,-0.5278333696810087,0.8518329653231014,-1.2750123600146495,27.58618421701684,-27.93606128425986,0.6898331675020551,7,0.015000343322753906,1.0749998092651367,2.0199999809265137,1.765000343322754,0.8299999237060547,0,0.05959424583708661,2.218877756664939,24.270000457763672,7.615558424789826,24.03000068664551,-1.1702169104964872,24.149999618530273,0.05959424583708661
74,2017-07-25,23.68000030517578,23.979999542236328,23.25,23.57999992370605,161400.0,0.0008453278906448425,1.0857163876937665,-0.19607909135448567,66.66668296879335,49.32154776115057,-0.06528844777729503,-0.3210270222320233,0.9203041974019754,0.6690956648361848,10.124285788864205,0.7299995422363281,-0.8039834890662725,0.2620002746582024,-0.8402580714340679,1.3642586207504728,-0.28912889838793276,0.8131294477043376,-1.168112067022168,34.4000244140625,-25.357767478700268,0.5511291730461344,7,-0.005000114440917969,1.0549993515014648,1.9999995231628418,1.744999885559082,2.629999160766605,1,0.08530407228593462,-1.1030952160909477,23.65999984741211,2.218877756664939,24.270000457763672,7.615558424789826,24.03000068664551,0.08530407228593462
75,2017-07-26,23.520000457763672,23.95000076293945,23.440000534057614,23.8799991607666,120600.0,-0.006756750225933805,1.0399931335711443,-3.599973297220876,60.10929218043943,53.449633109344006,0.1408800445427616,-0.21289710366644599,1.095485253482039,0.8290955122482941,10.079369115735922,0.5100002288818359,-0.5541138571342046,0.12800045013427663,-0.9363622605665611,1.1923631608351144,-0.4041809052161405,0.6601818054846937,-0.888825513899274,21.60003662109375,-39.37605617782532,0.5321813553504186,7,0.1849994659423828,1.2149991989135742,2.159999370574951,1.9049997329711914,3.469999313354492,2,0.08163265471621939,1.0857163876937665,23.68000030517578,-1.1030952160909477,23.65999984741211,2.218877756664939,24.270000457763672,0.08163265471621939
76,2017-07-27,22.690000534057614,23.809999465942386,22.51000022888184,23.559999465942386,289600.0,-0.03528911171564564,-1.1138206843507537,2.416672406393899,40.82688268176243,55.07011617597007,0.9973815885679898,0.5425324310093949,1.9468089052325297,1.6590954359543524,10.164816262620151,1.2999992370605469,-0.3301186226363697,-0.6369995117187521,-1.7063645518109567,0.43236552837345243,-1.1716820317648526,-0.10231699167265162,1.8099994659423864,9.045242506466913,-49.261148475906545,0.5346825200461016,7,0.8149995803833043,1.7639999389648473,2.9899992942810094,2.7349996566772496,3.899999618530277,3,0.11987656453651407,1.0399931335711443,23.520000457763672,1.0857163876937665,23.68000030517578,-1.1030952160909477,23.65999984741211,0.11987656453651407
77,2017-07-28,22.3700008392334,23.0,22.31999969482422,22.57999992370605,147300.0,-0.014103115350036943,-3.3870793084353656,0.2413785543594967,39.50001692772717,55.46723742746343,1.3373022132573205,0.8327706588000368,2.2961368374510016,1.9790951307785676,9.702436832013785,0.6800003051757812,-0.1886792920274445,-0.9109992027282701,-2.06302086611009,0.24102246065355004,-1.487010034419182,-0.33498837103735823,2.090199165344238,2.347470391337601,-53.90948223343768,0.5760108316909105,7,1.039999008178711,2.0774993896484375,3.3099989891052246,3.054999351501465,3.9799995422363317,4,0.11443895261070147,-1.1138206843507537,22.690000534057614,1.0399931335711443,23.520000457763672,1.0857163876937665,23.68000030517578,0.11443895261070147
78,2017-07-31,21.950000762939453,22.78499984741211,21.65999984741211,22.559999465942386,486100.0,-0.018775147990040875,1.1226425788806018,2.9047683923706384,37.352248101443884,54.44829027749837,1.646723964016509,1.249909428023944,2.738610367051443,2.399095207072513,9.356932323574513,1.125,-0.01210888122545839,-1.288499355316162,-2.570607284299694,-0.0063914263326303455,-1.9295533198079298,-0.6474453908243945,2.4245912292480476,12.500041106656976,-43.07339139886517,0.6410539644917662,7,1.1299991607666016,2.214999198913574,3.5237488746643066,3.5099992752075195,5.069999694824219,0,0.11435071682416997,-3.3870793084353656,22.3700008392334,-1.1138206843507537,22.690000534057614,1.0399931335711443,23.520000457763672,0.11435071682416997
79,2017-08-01,22.690000534057614,22.81999969482422,21.520000457763672,22.280000686645508,424900.0,0.03371297245545346,2.8806053428682046,-0.6721323265012488,43.25482708271639,53.502169993660445,0.8275796556670691,0.5532386962153204,1.98984886378312,1.6590954359543524,8.734004257000588,1.2999992370605469,0.14800042009770564,-0.5579996109008825,-1.8197208981218722,0.7037216763201073,-1.1888602545113756,0.07286103270961064,1.5217159294433635,48.14814524104795,-6.533734326020429,0.6308606436104948,8,0.3199996948242223,1.0649995803833043,2.9412493705749547,2.769999504089359,4.430000305175785,1,0.07933006587455815,1.1226425788806018,21.950000762939453,-3.3870793084353656,22.3700008392334,-1.1138206843507537,22.690000534057614,0.07933006587455815
80,2017-08-02,22.190000534057614,22.899999618530273,21.799999237060547,22.71999931335449,593600.0,-0.022036138749732537,1.4719126648035876,-1.2926804305957555,40.079366881470385,51.356448673083584,1.1402222063879783,1.0943842946022606,2.450273226008111,2.1590954359543524,7.86196317271506,1.1000003814697266,0.19795406392260162,-1.0484996795654347,-2.340242718675732,0.24324335954486287,-1.6943711991205852,-0.4026281600102841,1.8063786489843778,29.25765792478693,-25.512407282753454,0.6458715195551492,8,0.8199996948242223,1.2249994277954137,3.731249332427982,3.269999504089359,8.109998703002937,2,0.18566916776596387,2.8806053428682046,22.690000534057614,1.1226425788806018,21.950000762939453,-3.3870793084353656,22.3700008392334,0.18566916776596387
81,2017-08-03,22.81999969482422,23.20000076293945,22.059999465942386,22.059999465942386,156200.0,0.028391128688783462,-2.0000025096685072,-1.433965998733223,47.15302708503447,48.82692688911543,0.3582032086645377,0.49280159980612837,1.8029996827975552,1.5290962751877473,7.244810942887743,1.1400012969970632,0.18418000206130358,-0.42050046920776296,-1.7093752332550736,0.8683742948395476,-1.06493785123142,0.22393691281589412,0.9782691901955083,77.3808929114765,20.817250535803794,0.6444373820236561,8,0.16500091552734375,0.21250057220458984,2.9862499237060547,2.640000343322754,7.370000839233395,3,0.1827344492576719,1.4719126648035876,22.190000534057614,2.8806053428682046,22.690000534057614,1.1226425788806018,21.950000762939453,0.1827344492576719
82,2017-08-04,23.01000022888184,23.20000076293945,22.770000457763672,22.770000457763672,227300.0,0.008326053312819104,-2.5833392938034656,0.3157890774207696,42.774564562114534,46.412989830166886,-0.032770473123427735,0.28678902559775565,1.606603068800652,1.3390957411301265,7.491427267108543,0.4300003051757777,0.11030241840495592,-0.21099996566772106,-1.501514054627151,1.079514123291709,-0.8562570101474378,0.4342570788119957,0.606007181957402,88.69044645573857,35.07040298826607,0.6452570444797155,8,-0.2600002288818395,-3.552713678800501e-15,2.7512493133544886,2.449999809265133,6.389999389648434,4,0.15558452360258923,-2.0000025096685072,22.81999969482422,1.4719126648035876,22.190000534057614,2.8806053428682046,22.690000534057614,0.15558452360258923
83,2017-08-07,23.440000534057614,23.53499984741211,22.71999931335449,22.93000030517578,290100.0,0.018687540238962796,1.3285767613712325,2.1250029802350348,47.237080769943404,44.254145141405786,-0.5556969762522606,-0.1318570326034738,1.1486363660248031,0.9090954359543524,7.593747801360373,0.8150005340576207,0.010562026035994876,0.20750026702880575,-1.0866949925013785,1.50169552655899,-0.43959736273628636,0.8545978967938979,-1.9200000762939418,95.2853924501153,42.932338428805764,0.647097629765092,8,-0.7049999237060511,-0.4300003051757777,1.9287490844726598,2.019999504089359,6.119998931884773,0,0.12414674834089601,-2.5833392938034656,23.01000022888184,-2.0000025096685072,22.81999969482422,1.4719126648035876,22.190000534057614,0.12414674834089601
84,2017-08-08,23.559999465942386,23.96999931335449,23.21999931335449,23.35000038146973,182300.0,0.005119408240218171,-2.191481072657523,0.4117627259365667,44.465287315518545,42.51592237863679,-0.7761260784980664,-0.22063857455595226,0.9715075516165719,0.7890965040695797,7.228764915116217,0.75,-0.1610419035072006,0.30049924850464294,-0.9975552565884271,1.598553753597713,-0.3485280040418921,0.949526501051178,-1.9996990203857443,81.10599847939521,32.89408752262625,0.6490272525465356,8,-0.8149995803833043,-0.5499992370605504,1.7587499618530238,1.9000005722045863,5.409999847412102,1,0.14685912861852812,1.3285767613712325,23.440000534057614,-2.5833392938034656,23.01000022888184,-2.0000025096685072,22.81999969482422,0.14685912861852812
85,2017-08-09,23.670000076293945,23.84000015258789,23.239999771118164,23.399999618530273,110000.0,0.00466895640259124,-1.033899072188278,1.2857220708446866,46.61653542290794,43.159217127652965,-0.9639849521175776,-0.3194520676043666,0.8044773810256167,0.6790958937180207,7.220040381731041,0.6000003814697266,-0.27598073722773364,0.39299983978271413,-0.9178629576802813,1.7038626372457095,-0.26243155894878356,1.0484312385142118,-2.0133116760253884,84.29323240695446,39.272971013341525,0.6554313987314985,8,-0.9250001907348633,-0.6599998474121094,1.2732501029968262,1.619999885559082,4.950000762939453,2,0.14575415090068833,-2.191481072657523,23.559999465942386,1.3285767613712325,23.440000534057614,-2.5833392938034656,23.01000022888184,0.14575415090068833
86,2017-08-10,22.959999084472656,23.43000030517578,22.790000915527344,23.43000030517578,185900.0,-0.029995817048280138,1.723394584767223,-1.740742310572345,38.687381984880886,43.0689243562256,-0.2365307164581374,0.3925611108983915,1.4444765220623097,1.3890968855393098,7.329567036864704,0.8799991607666016,-0.4277325010918567,-0.3055010795593276,-1.6235931456070816,1.0125909864884264,-0.9645471125832046,0.3535449534645494,-1.2107782476806612,19.19998168945341,-19.93351343861613,0.6590460330238764,8,-0.21499919891357422,0.05000114440917969,1.837501049041748,2.1875009536743164,6.290000915527344,3,0.31968643054309953,-1.033899072188278,23.670000076293945,-2.191481072657523,23.559999465942386,1.3285767613712325,23.440000534057614,0.31968643054309953
87,2017-08-11,23.78000068664551,23.79999923706055,22.770000457763672,22.90999984741211,267500.0,0.03571435691943936,1.2637387052217357,-1.8510608077397648,51.00000667571812,44.5853419755894,-0.9336763234091734,-0.3974102207613015,0.588348646617284,0.5690952833664547,7.276262721034496,1.0299987792968786,-0.5219953216314117,0.482500457763674,-0.8537135228654478,1.8187144383927958,-0.18560653255088866,1.1506074480782367,-1.9419487107910172,84.80010986328182,42.37985505762095,0.6681069903145617,8,-1.0350008010864293,-0.7700004577636754,0.9724993705749476,1.3674993515014613,5.679998397827145,4,0.2695542330666063,1.723394584767223,22.959999084472656,-1.033899072188278,23.670000076293945,-2.191481072657523,23.559999465942386,0.2695542330666063
88,2017-08-14,24.03000068664551,24.239999771118164,23.6299991607666,24.229999542236328,278700.0,0.010513035861281272,4.545477402183054,-0.2298835203044689,52.80899117200885,45.64691576328857,-0.9583844720502093,-0.6599829947849365,0.31631054606462783,0.31909528336645465,7.674658938700911,0.6100006103515625,-0.45839008289550165,0.7190004348754933,-0.6421119366718067,2.080112806422793,0.0384442491018433,1.3995566206491432,-2.1066708172910182,85.7143413221438,40.533055419531394,0.6805561857736501,8,-1.010001182556156,-1.0200004577636754,0.5524992942810023,1.1174993515014613,5.129999160766598,0,0.22347061083810527,1.2637387052217357,23.78000068664551,1.723394584767223,22.959999084472656,-1.033899072188278,23.670000076293945,0.22347061083810527
89,2017-08-15,23.61000061035156,24.149999618530273,23.43099975585937,24.0,151800.0,-0.01747815498512928,1.0840617208189003,1.9500081062781263,50.69337541842631,46.82625004517256,-0.44047948269110293,-0.2645739381536849,0.7192538312448811,0.7390953596604071,7.973652834782021,0.718999862670902,-0.36514322672334387,0.3060003280639627,-1.0470218767510389,1.6590225328789643,-0.3705107743435363,0.9825114304714617,-1.547670546891247,57.14289421476213,8.60783643035736,0.6765111024075001,8,-0.4600009918212855,-0.600000381469723,0.8024992942810094,1.5374994277954137,5.7899990081787145,1,0.2520118043953845,4.545477402183054,24.03000068664551,1.2637387052217357,23.78000068664551,1.723394584767223,22.959999084472656,0.2520118043953845
90,2017-08-16,24.59000015258789,24.670000076293945,23.51000022888184,23.520000457763672,233100.0,0.04150781520126956,-1.128439789036779,-2.743593254822151,64.30722324850709,48.732271841113956,-1.1669550747682464,-1.2753051484710305,-0.2745035895708803,-0.2409041825759246,8.314704273040837,1.1599998474121058,-0.1887773077875714,1.2639998435974107,-0.1594192371945411,2.6874189243893625,0.5522903032014348,1.9757093839933866,-2.3970099066681065,95.78947685431969,40.51353811031308,0.7117095403959753,8,-0.8950004577636719,-1.494999885559082,-0.36875009536743164,0.557499885559082,4.610000610351559,2,0.1781211522402386,1.0840617208189003,23.61000061035156,4.545477402183054,24.03000068664551,1.2637387052217357,23.78000068664551,0.1781211522402386
91,2017-08-17,24.25,25.07999992370605,24.209999084472656,24.540000915527344,180200.0,-0.01382676496454227,-3.7026723302472124,-0.2710289703166556,64.11410409481293,51.103331789191564,-0.6736153133512168,-0.9675868045841902,0.020424336663644738,0.09909597001196602,8.941424013578594,0.8700008392333949,-0.08891304662109079,0.9129997253417983,-0.5364878676245297,2.3624873183081263,0.1882559288586343,1.6377435218249623,-1.8588489676502817,64.06925906506878,2.01154952755158,0.7247437964831647,8,-0.3500003814697301,-0.9499998092651367,-0.13499975204467773,0.8975000381469727,4.54999923706055,3,0.1802062201745731,-1.128439789036779,24.59000015258789,1.0840617208189003,23.61000061035156,4.545477402183054,24.03000068664551,0.1802062201745731
92,2017-08-18,24.86000061035156,24.96999931335449,23.952999114990234,24.059999465942386,146500.0,0.025154664344394284,-1.0059138986022138,-2.7586159269684845,71.24086770133097,53.7704192260124,-1.1103626340332653,-1.6138633566345284,-0.6755568666124638,-0.5109046403395929,9.132363881276511,1.0170001983642543,0.10093069634035245,1.4935003280639627,-0.0564710477070669,3.0434717038349923,0.7185146401784479,2.2684860159494775,-2.1999646888662063,86.65862395625012,17.57491827565751,0.7749856878855146,8,-0.9350004196166957,-1.5600004196166957,-0.7450003623962367,0.2874994277954137,3.680000305175785,4,0.1765888689407542,-3.7026723302472124,24.25,-1.128439789036779,24.59000015258789,1.0840617208189003,23.61000061035156,0.1765888689407542
93,2017-08-21,25.06999969482422,25.270000457763672,24.51000022888184,24.75,191000.0,0.008447267872761843,1.1111081676768435,0.3999990463270514,68.82910251121092,56.477509803311555,-1.1899689016177462,-1.8053751446004398,-0.904458969622457,-0.7209037248122527,9.683362868477289,0.7600002288818324,0.2233349690511588,1.6329994201660156,-0.09160987425521583,3.357608714587247,0.7706947729554017,2.4953040673766296,-2.167967373116795,89.12448686222085,16.674104312017363,0.862304647210615,8,-1.0499992370605469,-1.6749992370605469,-0.9549994468688965,0.0775003433227539,4.059999465942383,0,0.1751096706456987,-1.0059138986022138,24.86000061035156,-3.7026723302472124,24.25,-1.128439789036779,24.59000015258789,0.1751096706456987
94,2017-08-22,25.70000076293945,25.96999931335449,25.184999465942386,25.270000457763672,282200.0,0.02512967992757087,-1.616656176289211,1.3437522351762996,77.20929283526216,59.87670507135091,-1.658943079819558,-2.3992967004694528,-1.505167566971263,-1.3509047929274836,10.702228528077242,0.8999996185302699,0.38860501729294583,2.1620004653930636,0.1627417138037508,4.161259216982376,1.162371089598409,3.161629841187718,-2.513812264905276,89.0244450853965,10.651511164683896,0.9996293757946562,8,-1.3300008773803675,-1.9550008773803675,-1.5850005149841273,-0.5525007247924769,3.2899990081787145,1,0.1346303105742368,1.1111081676768435,25.06999969482422,-1.0059138986022138,24.86000061035156,-3.7026723302472124,24.25,0.1346303105742368
95,2017-08-23,25.440000534057614,25.70000076293945,25.309999465942386,25.3799991607666,103300.0,-0.010116740123088608,-2.8999980926587106,0.13953797838930465,71.5460462851741,63.52766777138349,-1.2532579072972645,-2.095517970474379,-1.2737414090500891,-1.0909045640456476,11.776154953956095,0.3900012969970632,0.5024333979730535,1.8060002326965297,-0.3665015887981298,3.978502054191189,0.7197493219491982,2.892251143443861,-1.8640785218785965,73.7234146170787,-4.5777552545497855,1.08625091074733,8,-1.0700006484985316,-1.6950006484985316,-1.5175004005432093,-0.292500495910641,2.7699985504150426,2,0.15566033810302948,-1.616656176289211,25.70000076293945,1.1111081676768435,25.06999969482422,-1.0059138986022138,24.86000061035156,0.15566033810302948
96,2017-08-24,25.40999984741211,25.59000015258789,24.79999923706055,25.59000015258789,132500.0,-0.0011792722490450158,7.777773068282926,-2.9999364231675756,70.27025372552944,65.66880633247364,-0.9377962182878434,-1.9513397544102418,-1.3061351721986796,-1.0609038774001434,11.913403628677303,0.7900009155273402,0.6359628147519203,1.6399995803833,-0.6223698712529604,3.9023690320195605,0.5088148545651698,2.7711843062014303,-1.498907013068525,72.2360232588709,-4.554715203136837,1.1311847258181298,8,-0.7095003128051793,-1.6649999618530273,-1.3874998092651367,-0.2624998092651367,2.239999771118164,3,0.1491539133524762,-2.8999980926587106,25.440000534057614,-1.616656176289211,25.70000076293945,1.1111081676768435,25.06999969482422,0.1491539133524762
97,2017-08-25,24.93000030517578,25.75,24.84000015258789,25.46999931335449,186100.0,-0.018890182806719502,-1.527779764601165,2.9999894036366523,62.47905352106917,66.74325770459146,-0.31012741628212126,-1.3383349973477934,-0.8660576514848906,-0.5809043351638152,11.93689035422926,0.9099998474121094,0.7467114434016402,1.0320000648498535,-1.186103469440674,3.250103599140381,-0.07705170229541025,2.1410518319951173,-0.7306605637706696,28.76714655239976,-43.796977758909215,1.1090517671452629,8,-0.2295007705688512,-1.1850004196166992,-0.9075002670288086,0.2174997329711914,3.0799999237060582,4,0.15523461229486268,7.777773068282926,25.40999984741211,-2.8999980926587106,25.440000534057614,-1.616656176289211,25.70000076293945,0.15523461229486268
98,2017-08-28,24.459999084472656,25.06999969482422,23.90999984741211,25.06999969482422,282700.0,-0.018852836540300677,2.803274382770093,1.1296328347138163,57.12024404384118,67.45735421852643,0.2539936932394191,-0.7068921880458312,-0.46934287179670164,-0.11090311446069023,10.960713622970092,1.1599998474121094,0.9728457760953404,0.43649892807006907,-1.593593461850915,2.4665913179910532,-0.5785472668904248,1.451545123030563,1.5100002288818324,26.69899901206727,-42.9346285615101,1.0150461949604928,8,0.2800006866455078,-0.7149991989135742,-0.3624992370605469,0.6875009536743164,2.5800018310546875,0,0.16680302468386832,-1.527779764601165,24.93000030517578,7.777773068282926,25.40999984741211,-2.8999980926587106,25.440000534057614,0.16680302468386832
99,2017-08-29,24.489999771118164,24.899999618530273,24.1299991607666,24.229999542236328,192900.0,0.0012265203503034616,-2.3478208588855303,-0.4262294569377392,56.57050459108192,66.59771881214586,0.4044840184685654,-0.6272886061540817,-0.6005498685653485,-0.14090380110619805,9.8128999684706,0.7700004577636719,1.0639561453629085,0.37649965286254883,-1.5622170993508568,2.3152164050759545,-0.5928587232441558,1.3458580289692534,1.4387995529174766,31.52173236998414,-34.759791637509196,0.9693583761067035,8,0.4499998092651367,-0.744999885559082,-0.2849998474121094,0.6575002670288086,3.260000228881836,1,0.18946506463918134,2.803274382770093,24.459999084472656,-1.527779764601165,24.93000030517578,7.777773068282926,25.40999984741211,0.18946506463918134
100,2017-08-30,26.309999465942386,26.66900062561035,24.56999969482422,24.57999992370605,776000.0,0.074316035599584,-1.3988582066127233,6.653838535744443,72.78910523082928,67.5616078272588,-1.2805380851554062,-2.237521231230094,-2.4801274650456087,-1.9609034959304203,9.30896483838576,2.1790008544921875,1.1769536868609833,1.9904994010925314,0.0368525149748109,3.944146287210252,1.0136759580336694,2.9673228441513935,-2.399999618530277,86.98800078257281,14.141630615850147,0.9768234430588604,8,-1.020499229431156,-2.2154989242553746,-2.1049995422363317,-1.1624994277954137,1.6800003051757777,2,0.10186242339704221,-2.3478208588855303,24.489999771118164,2.803274382770093,24.459999084472656,-1.527779764601165,24.93000030517578,0.10186242339704221
101,2017-08-31,26.989999771118164,27.479999542236328,25.81999969482422,26.6299991607666,470200.0,0.02584569817479543,1.477611430425908,0.20809289341556533,72.26073365963704,67.67492626707057,-1.7109168903290985,-2.7290156117139865,-3.1914329665946504,-2.6079976455236036,9.38544098155239,1.6599998474121094,1.3713020105786882,2.461999702453614,0.3029005224135872,4.621098882493641,1.3824501124335988,3.541549292473629,-3.0248199081420886,86.27451504187619,14.323047783668159,1.0795495900200138,8,-1.2950000762939453,-2.489999771118164,-2.7699999809265137,-1.8424997329711914,1.010000228881836,3,0.045201901582081705,-1.3988582066127233,26.309999465942386,-2.3478208588855303,24.489999771118164,2.803274382770093,24.459999084472656,0.045201901582081705
102,2017-09-01,26.59000015258789,26.966999053955078,26.26000022888184,26.940000534057614,189200.0,-0.014820289808164855,2.500016524165394,-0.9722216335353608,67.39129477052346,67.51516985143863,-1.16189542761704,-2.157685340165475,-2.839637630069454,-2.177882125142361,9.46604999052437,0.7299995422363246,1.3854196880936307,1.8830000877380364,-0.3388919409413482,4.104892116417421,0.7720540733983441,2.9939461020777287,-2.4842275024414064,75.07004297678913,4.6587463428144105,1.1109460143396928,9,-0.8950004577636719,-2.0900001525878906,-2.610499858856201,-1.442500114440918,1.9699993133544957,4,0.03986459044225388,1.477611430425908,26.989999771118164,-1.3988582066127233,26.309999465942386,-2.3478208588855303,24.489999771118164,0.03986459044225388
103,2017-09-05,26.35000038146973,27.0,26.26000022888184,26.61000061035156,257100.0,-0.009025940945502464,-2.3636312405987714,0.7428569871553706,69.08077247064537,66.61200092203677,-0.805991914345487,-1.779746142226621,-2.626801674622129,-1.9040661641156653,10.011144512705206,0.7399997711181605,1.4301893922266977,1.4975003242492697,-0.7559450921628077,3.750945740661347,0.370777616043231,2.6242230324553084,-2.1092586556396533,66.26868560919866,-5.580516235281706,1.1267227082060385,9,-0.6550006866455114,-1.8500003814697301,-2.4212503433227575,-1.2025003433227575,2.2199993133544886,1,0.06299809576395599,2.500016524165394,26.59000015258789,1.477611430425908,26.989999771118164,-1.3988582066127233,26.309999465942386,0.06299809576395599
104,2017-09-06,27.020000457763672,27.29999923706055,26.209999084472656,26.489999771118164,351300.0,0.025426947498836006,1.0000034997278897,-2.038462384917343,67.68558467014269,66.18306074258884,-1.4181976842724922,-2.294901684126902,-3.3086806859232496,-2.559801772045713,11.21608968546779,1.0900001525878942,1.3906687267635647,1.9945003509521477,-0.36968403170884656,4.358684733613142,0.8124081596216506,3.176592542282645,-2.6496884192773464,84.1924704950848,14.736569456566329,1.182092191330497,9,-1.3250007629394531,-2.520000457763672,-3.397500514984131,-2.065000534057617,1.4899997711181676,2,0.0007402093791573083,-2.3636312405987714,26.35000038146973,2.500016524165394,26.59000015258789,1.477611430425908,26.989999771118164,0.0007402093791573083
105,2017-09-07,27.1200008392334,27.96999931335449,26.86000061035156,27.01000022888184,585500.0,0.0037009763055348976,-4.414629834665282,0.20754805252758685,71.64403884775486,66.33570353394721,-1.4022950627138862,-2.2379238536888906,-3.3796678923532504,-2.6444920218279435,12.648404967728077,1.1099987030029297,1.3772410300457096,1.922000694274903,-0.5276577029395,4.371659091489306,0.6971714956677033,3.146829892882103,-2.625301300597073,60.46518023560649,-9.272550526626311,1.2248291986072009,9,-1.1800012588500977,-2.235001564025879,-3.7375006675720215,-2.2350006103515625,0.5099983215332031,3,0.023230056831532453,1.0000034997278897,27.020000457763672,-2.3636312405987714,26.35000038146973,2.500016524165394,26.59000015258789,0.023230056831532453
106,2017-09-08,30.29999923706055,30.559999465942386,24.5,28.31999969482422,1682100.0,0.11725657446244542,3.847999572753895,17.999895963379725,79.56520747597679,68.2341650844925,-4.264118497228054,-5.101383640459655,-6.491491134156927,-5.776162893177798,14.08881727586168,6.059999465942386,1.331497621446232,4.734999084472658,1.5950396269224996,7.874958542022817,3.165019355697577,6.30497881324774,-2.329999923706062,95.70956680205906,26.95092861633215,1.56997972877508,9,-3.0649995803833043,-3.989999771118164,-7.087499141693119,-5.4149990081787145,-3.7199993133544993,4,-0.07623760805633883,-4.414629834665282,27.1200008392334,1.0000034997278897,27.020000457763672,-2.3636312405987714,26.35000038146973,-0.07623760805633883
107,2017-09-11,30.190000534057614,33.639999389648445,29.29999923706055,30.26000022888184,1005900.0,-0.0036303203225297453,-3.6918862520542852,-0.035353389397839934,78.13187156375962,70.56879036448345,-3.7208055991980338,-4.728999663484597,-6.290623337762536,-5.614472908440373,16.41781615233626,4.340000152587894,1.3701856951828617,4.304500389099118,0.6631619665864719,7.945838811611765,2.483831177842795,6.1251696003554414,-5.690000534057614,62.253839321935345,-3.7663672488725695,1.820669211256323,9,-1.3050012588500906,-2.010001182556149,-7.181250095367428,-5.305000305175778,-3.4200000762939418,0,-0.07254059275643454,3.847999572753895,30.29999923706055,-4.414629834665282,27.1200008392334,1.0000034997278897,27.020000457763672,-0.07254059275643454
108,2017-09-12,29.399999618530273,31.690000534057614,28.8700008392334,31.690000534057614,337500.0,-0.026167635029887948,1.4628808448968078,32.71444141689036,69.97839505473537,72.05855597155603,-2.409788567831608,-3.7060768570745637,-5.401263049196331,-4.787388063581684,18.73027843605854,2.819999694824215,1.4213438947792163,3.2459995269775384,-0.6051486283551597,7.097147682310236,1.3204254493111875,5.171573604643889,-4.899999618530273,53.6105026886522,-9.1073945577525,1.9255740776663497,9,-0.32999992370605113,-1.2200002670288086,-6.5199995040893555,-4.5149993896484375,-1.6599998474121094,1,-0.028571434132211748,-3.6918862520542852,30.190000534057614,3.847999572753895,30.29999923706055,-4.414629834665282,27.1200008392334,-0.028571434132211748
109,2017-09-13,29.559999465942386,29.82200050354004,29.18000030517578,29.35000038146973,243400.0,0.005442171751297131,-1.3345494142697318,-0.0917026203128385,72.48907751373358,72.02521955854542,-1.9835713755177267,-3.5810653419197855,-5.448324384596646,-4.913467919586349,21.415495387822908,0.6420001983642578,1.5892499969730025,3.1084994316101096,-0.8333849455012796,7.050383808721499,1.1375572430544167,5.079441620165802,-4.877199478149418,55.36104818205039,-5.71832849094897,1.9709421885556944,9,-0.48999977111816406,-1.3549995422363281,-6.687499046325687,-4.67499923706055,-1.5399990081787145,2,-0.033491197192300315,1.4628808448968078,29.399999618530273,-3.6918862520542852,30.190000534057614,3.847999572753895,30.29999923706055,-0.033491197192300315
110,2017-09-14,28.96999931335449,29.61000061035156,28.76000022888184,29.5,301700.0,-0.019959410123388754,1.2666619194999225,-2.523823796548609,68.31275574809571,71.58655534615193,-1.091335502347082,-2.7891005882088997,-4.746044448268435,-4.287045727099645,23.47341428951763,0.8500003814697195,1.8438439549379062,2.299499320983884,-1.6932859165804501,6.292284558548218,0.30310670220171687,4.295891939766051,-4.108055337524412,48.90590384958899,-10.317655358150652,1.996392618782167,9,0.10000038146973367,-0.7649993896484304,-6.09249925613403,-4.084999084472653,-0.3699989318847585,3,-0.015878463768571827,-1.3345494142697318,29.559999465942386,1.4628808448968078,29.399999618530273,-3.6918862520542852,30.190000534057614,-0.015878463768571827
111,2017-09-15,28.6200008392334,29.3700008392334,28.6200008392334,29.10000038146973,626500.0,-0.012081411198368586,-2.125002980235081,0.9056583403209386,69.23879671140416,71.79183333958312,-0.5428974348080651,-2.208138752834188,-4.298413454973783,-3.914585354760252,25.145848139652983,0.75,2.126611488992591,1.7310008049011216,-2.1815424317952434,5.643544041597487,-0.2252708134470609,3.687272423249304,-3.5824957551269563,0.0,-60.470482339680814,1.956271618348183,9,0.44999885559082387,-0.4150009155273402,-5.7425007820129395,-3.7350006103515625,-0.7100009918212891,4,-0.03459125260086171,1.2666619194999225,28.96999931335449,-1.3345494142697318,29.559999465942386,1.4628808448968078,29.399999618530273,-0.03459125260086171
112,2017-09-18,29.25,29.86000061035156,28.65999984741211,28.71999931335449,481200.0,0.022012548647551977,-2.6923122067449645,-1.1041691501959001,74.5641168698499,72.40109382838364,-0.8447273982901748,-2.627078763812282,-4.841433956876873,-4.5311645776882585,27.31340002850532,1.2399997711181605,2.1568844172950037,2.1414999961853027,-1.7843080451751874,6.067308037545793,0.17859597550505768,4.104404016865548,-4.040445029782717,20.521147341764625,-42.394468334083975,1.9629040206802444,9,-0.1800003051757777,-1.0450000762939418,-6.372499942779541,-4.364999771118164,-1.6000003814697266,0,-0.09128205389039146,-2.125002980235081,28.6200008392334,1.2666619194999225,28.96999931335449,-1.3345494142697318,29.559999465942386,-0.09128205389039146
113,2017-09-19,29.459999084472656,29.920000076293945,29.0,29.25,391200.0,0.0071794558794071595,-1.5915528524301266,0.39622417435302915,75.02518642758398,73.216605134766,-0.6338344838886805,-2.6259614112495377,-4.954095641024782,-4.739160054827227,29.278958496501144,0.9200000762939453,2.1633388068831074,2.1319991111755385,-1.8047992507899089,6.068797473140986,0.1635999301928166,4.1003982921582605,-4.081835225866751,64.61528755498303,-2.1776122461490104,1.9683991809827237,9,-0.38999938964843395,-0.92449951171875,-6.582499027252197,-4.57499885559082,-1.9099998474121058,1,-0.09131020741025042,-2.6923122067449645,29.25,-2.125002980235081,28.6200008392334,1.2666619194999225,28.96999931335449,-0.09131020741025042
114,2017-09-20,29.15999984741211,29.5,29.020000457763672,29.5,228300.0,-0.010183273807997661,1.8235254518731276,-1.61905540417802,66.94412825374964,72.6943928465432,0.0018404775965059628,-2.1644283545650964,-4.552112973912436,-4.4345702128796916,30.65650416544915,0.4799995422363281,2.2473239035769836,1.6589999198913574,-2.2806654093300835,5.598665249112798,-0.31083274471936306,3.628832584502078,-3.6165992781853546,41.53840962243278,-21.76223438227349,1.9698326646107207,9,-0.09000015258788707,-0.6245002746582031,-6.144999980926514,-4.274999618530273,-1.5699996948242188,2,-0.04869684786435169,-1.5915528524301266,29.459999084472656,-2.6923122067449645,29.25,-2.125002980235081,28.6200008392334,-0.04869684786435169
115,2017-09-21,29.399999618530273,29.88999938964844,28.6299991607666,29.18000030517578,261100.0,0.008230444868793985,1.1000023841880582,-0.6470565135926578,65.11920818882622,71.08928181463757,0.13328675394338418,-2.205627220668699,-4.694909170999956,-4.660074618090782,31.939187540284987,1.2600002288818395,2.36419515095681,1.7009997367858887,-2.2003893678908,5.602388841462577,-0.24969481555245565,3.651694289124233,-3.6946670728950863,59.99994131231532,-0.3783594132840946,1.950694552338345,9,1.730000495910648,-0.8249998092651296,-6.319999694824219,-4.5149993896484375,-1.4799995422363281,3,-0.04693874757388816,1.8235254518731276,29.15999984741211,-1.5915528524301266,29.459999084472656,-2.6923122067449645,29.25,-0.04693874757388816
116,2017-09-22,29.20000076293945,29.6299991607666,29.01000022888184,29.20000076293945,271900.0,-0.00680268225121905,-2.263143100938717,0.0,66.7953862249534,69.82967233254799,0.17974365461029507,-1.7993882176395353,-4.3938357157391295,-4.4344611836801455,34.01179154991651,0.6199989318847621,2.4658505689945756,1.3115008354186983,-2.488616964282212,5.1116186351196085,-0.588558064431755,3.2115597352691516,-3.335974880423997,44.186139351679074,-13.741642162313227,1.9000588998504546,9,0.9549999237060582,-0.4250011444091726,-5.805000782012936,-4.315000534057614,-1.5500011444091761,4,-0.020547957732632627,1.1000023841880582,29.399999618530273,1.8235254518731276,29.15999984741211,-1.5915528524301266,29.459999084472656,-0.020547957732632627
117,2017-09-25,28.79999923706055,29.44499969482422,28.38999938964844,29.29999923706055,568200.0,-0.013698682035192977,1.6708837532714762,-100.0,65.44767042340041,69.32625848462189,0.40436116242761244,-1.1537434583916344,-3.8937117706300874,-4.014343963489171,35.7591846010325,1.0550003051757777,2.5409667354448686,0.7179993629455588,-2.8338280103001736,4.269826736191291,-1.0579143236773056,2.493913049568423,-2.780453884402437,26.79736362151744,-28.8329679508987,1.7759136866228658,9,0.355000495910641,-0.024999618530273438,-5.199999332427982,-3.9149990081787145,0.12000083923339488,0,-0.030902757403658776,-2.263143100938717,29.20000076293945,1.1000023841880582,29.399999618530273,1.8235254518731276,29.15999984741211,-0.030902757403658776
118,2017-09-26,28.540000915527344,29.149999618530273,28.35000038146973,28.78000068664551,482900.0,-0.009027719736833695,-1.5806392070362791,0.47999954223633523,60.1063956605748,67.95040494538202,0.5917707212629395,-0.6033430220595335,-3.554535463823015,-3.735457753899805,38.76139101967677,0.7999992370605433,2.2102960145548636,0.25400094985961985,-2.864098117168183,3.3721000168874227,-1.3050485836542798,1.8130504833735195,-2.3680464821294223,12.33770496270117,-38.040580315516536,1.559049533513901,9,0.5949993133544922,0.23499870300293324,-4.9275007247924805,-3.655000686645508,0.4299983978271449,1,-0.031184347177538485,1.6708837532714762,28.79999923706055,-2.263143100938717,29.20000076293945,1.1000023841880582,29.399999618530273,-0.031184347177538485
119,2017-09-27,29.1299991607666,29.290000915527344,28.540000915527344,28.95000076293945,427200.0,0.020672677866603317,1.9999885559518586,-0.7499940395298418,62.54682058186343,67.30974548246732,-0.07335122660080273,-0.8726415214780161,-4.056545027505976,-4.305819638142186,41.953861670863,0.75,1.9014493981520886,0.6119992256164544,-1.9594353917276166,3.1834338429605253,-0.6737180830555793,1.897716534288488,-2.8086838282436695,50.649304003081255,1.4830404748726167,1.2857173086720353,9,0.005001068115234375,-0.3549995422363246,-5.42249870300293,-4.244998931884766,-0.6599998474121129,2,-0.0542396144602042,-1.5806392070362791,28.540000915527344,1.6708837532714762,28.79999923706055,-2.263143100938717,29.20000076293945,-0.0542396144602042
120,2017-09-28,28.989999771118164,30.6200008392334,28.8799991607666,29.0,796800.0,-0.004806021067003452,-14.130354018260675,-0.05555732163482316,36.82090887425178,63.707757945005945,0.07798448487461584,-0.5497548892739985,-3.8412647815759655,-4.12412527249878,43.84035391477635,1.7400016784667969,1.7219740276795825,0.3379998207092285,-2.0193719830231096,2.6953716244415666,-0.8406860811569388,1.5166857225753958,-2.522310757452722,28.19380002587933,-14.461900860905228,1.1786859018661688,9,0.49500083923339844,-0.21500015258788707,-4.932499885559082,-4.104999542236328,-0.48999977111816406,3,-0.04829250188284062,1.9999885559518586,29.1299991607666,-1.5806392070362791,28.540000915527344,1.6708837532714762,28.79999923706055,-0.04829250188284062
121,2017-09-29,28.209999084472656,29.25200080871582,28.03000068664551,29.0,653900.0,-0.026905853494438414,-1.125221833380333,78.99828342551974,32.446775951553334,59.028053398528556,0.886986345138105,0.34396676766291634,-2.9896262704997696,-3.3086177265568146,44.880601528436706,1.222000122070309,1.4733831362529735,-0.5030008316040053,-2.739323419350036,1.7333217561420255,-1.6211621254770208,0.6151604622690101,-1.598863863287555,6.949744680412214,-31.85435356415952,1.1181612938730148,9,1.1150016784667969,0.5650005340576207,-4.152499198913574,-3.737499237060547,0.7300014495849574,4,-0.01028000771323423,-14.130354018260675,28.989999771118164,1.9999885559518586,29.1299991607666,-1.5806392070362791,28.540000915527344,-0.01028000771323423
122,2017-10-02,27.649999618530273,28.35000038146973,27.38999938964844,28.35000038146973,717900.0,-0.01985109833805765,1.7428569871553554,0.8860758882439903,33.82622442439241,54.45039095372949,1.336729243140848,1.0408135115659718,-2.3707562997798384,-2.7094607697051387,45.737613723473686,0.9600009918212891,1.2770306271649474,-1.1160002708435073,-3.184412863127747,0.9524123214407325,-2.150206566985627,-0.08179397470138738,-0.8982871139759041,8.049539077304173,-27.688577473114925,1.0342062961421208,10,1.3550004959106445,1.1250000000000036,-3.4272499084472656,-3.177499771118164,0.8800010681152379,0,0.0,-1.125221833380333,28.209999084472656,-14.130354018260675,28.989999771118164,1.9999885559518586,29.1299991607666,0.0
123,2017-10-03,28.01000022888184,28.399999618530273,27.479999542236328,27.809999465942386,732000.0,0.013019913754729329,-1.1395335426979472,-0.2857150642230818,36.18537275962755,51.03275145438259,0.837486733330163,0.8554097069645437,-2.6468242329826346,-3.02605657247393,46.62729952745139,0.9200000762939453,1.098589430338702,-0.8389996528625439,-2.611228252018858,0.9332289462937702,-1.7251139524407009,0.04711464671561316,-1.1205219866255902,19.195063807574023,-13.480043255210063,0.8861142995781573,10,0.9949998855590785,0.7649993896484375,-3.7872505187988317,-3.53750038146973,1.1499996185302699,1,0.03248839128797232,1.7428569871553554,27.649999618530273,-1.125221833380333,28.209999084472656,-14.130354018260675,28.989999771118164,0.03248839128797232
124,2017-10-04,27.040000915527344,27.440000534057614,26.10000038146973,26.399999618530273,7341500.0,-0.03463046431375261,-1.1612909676258283,3.199994277975929,33.88980859938337,47.56281816666672,1.648496283682121,1.925716729333022,-1.6030779824459316,-2.0236004793295557,46.87389984855566,1.9099998474121094,0.7679890844793213,-1.8099989891052246,-3.577899370459086,-0.042098607751363204,-2.6939491797821553,-0.9260487984282939,6.599998474121101,20.796469886259516,-9.419667183987528,0.8839501906769314,10,1.3199996948242188,1.8449983596801793,-2.7975010871887207,-2.5675010681152344,1.9599990844726562,2,0.07137567797635946,-1.1395335426979472,28.01000022888184,1.7428569871553554,27.649999618530273,-1.125221833380333,28.209999084472656,0.07137567797635946
125,2017-10-05,27.75,28.0,26.79999923706055,27.0,2238900.0,0.02625736170241577,-1.0869550795114606,1.1718726251322475,43.149591871982224,44.93550768300326,0.7597241278557476,1.3337158958277726,-2.2244013137971557,-2.6973233364463027,46.80284696466019,1.2000007629394496,0.4067277877155995,-1.1314998626708999,-2.788589824916965,0.5255900995751652,-1.9600448437939342,-0.30295488154786554,5.739199409484868,52.347696537969014,17.55307803478685,0.8285449811230328,10,0.6100006103515625,1.3199996948242223,-3.4075002670288086,-3.2775001525878906,1.4400005340576136,3,0.025945921201963484,-1.1612909676258283,27.040000915527344,-1.1395335426979472,28.01000022888184,1.7428569871553554,27.649999618530273,0.025945921201963484
126,2017-10-06,27.989999771118164,28.0,27.35000038146973,27.399999618530273,1448200.0,0.008648640400654495,1.1311441578907755,0.7866668701171875,39.42951650898487,42.04460169251264,0.36882110501495546,0.9610573764195962,-2.3443507394985375,-2.8916187857452087,45.42158044239079,0.6499996185302699,0.18701565880254378,-0.7760001182556167,-2.335964759595882,0.7839645230846486,-1.5559824389257493,0.003982202414515967,5.351415657806399,82.17391376459327,43.6911906041992,0.779982320670132,10,0.37000083923339844,1.0799999237060582,-3.297999382019043,-3.5174999237060547,1.1650009155273473,4,0.018220801466675374,-1.0869550795114606,27.75,-1.1612909676258283,27.040000915527344,-1.1395335426979472,28.01000022888184,0.018220801466675374
127,2017-10-09,28.0,28.239999771118164,27.059999465942386,27.989999771118164,2264200.0,0.00035727863392676085,3.8163300259632944,0.016949536094138944,37.3263847496735,39.51348936907916,0.2608368419459346,0.8206506380834924,-2.2213931164557934,-2.8498040345188542,42.932098644335305,1.1800003051757777,-0.03843094441521089,-0.6564998626708984,-2.0985925575602984,0.7855928322185015,-1.3775462101155966,0.06454648477379976,5.196587127975469,82.6087064688994,45.47222743525247,0.7210463474446994,10,0.3600006103515625,1.0699996948242223,-2.9025001525878906,-3.5,1.1499996185302734,0,0.03357144764491471,1.1311441578907755,27.989999771118164,-1.0869550795114606,27.75,-1.1612909676258283,27.040000915527344,0.03357144764491471
128,2017-10-10,28.559999465942386,28.57999992370605,28.09000015258789,28.25,1447700.0,0.019999980926513894,1.7999956403507704,30.99923707800913,45.01660376951989,37.56568750104099,-0.3308163793481391,0.2050045014098032,-2.6256462555474513,-3.355483485545431,40.8533361744117,0.5799999237060511,-0.2631281329199844,-0.05450038909911825,-1.4537098873434893,1.3447091091452528,-0.754105138221302,0.6451043600230655,4.494655927102965,99.19352978002449,60.02735117059051,0.6996047491221848,10,-0.19999885559082387,0.5100002288818359,-3.462499618530277,-4.059999465942386,0.06000137329101207,1,-0.0010503774460026705,3.8163300259632944,28.0,1.1311441578907755,27.989999771118164,-1.0869550795114606,27.75,-0.0010503774460026705
129,2017-10-11,28.56999969482422,28.84000015258789,28.29999923706055,28.60000038146973,1964600.0,0.00035014807663968917,1.1176496987512343,-0.09677657525734905,42.83246448424955,38.23363812437407,-0.4789756892177657,0.1233577485638051,-2.500428856408803,-3.3305130170513664,38.72852940825832,0.5400009155273402,-0.46022043851037253,0.004999828338622336,-1.3215306734311945,1.3315303301084391,-0.6582654225462861,0.6682650792235307,4.34556259798962,86.76468938280468,48.158733459036384,0.663265250884909,10,-0.8939990997314453,0.5000000000000036,-3.4724998474121094,-4.069999694824219,1.1200008392333949,2,0.020651038113058684,1.7999956403507704,28.559999465942386,3.8163300259632944,28.0,1.1311441578907755,27.989999771118164,0.020651038113058684
130,2017-10-12,28.51000022888184,28.6299991607666,28.239999771118164,28.5,967600.0,-0.0021000863347313548,2.1200189210427935,-0.3333333333334123,43.89379604857841,39.50552924626575,-0.5523053164969838,0.15507925794102562,-2.2870021063608945,-3.24783143009925,36.92865458307987,0.3899993896484375,-0.5904087572894632,-0.03199968338012482,-1.3448443663718805,1.280844999611631,-0.6884220248760009,0.6244226581157513,4.269250825705118,81.46068559513022,41.76114249905932,0.6564223414958779,10,-1.039999961853031,0.5599994659423828,-3.41250038146973,-4.0100002288818395,0.7299995422363246,3,0.01718694378058161,1.1176496987512343,28.56999969482422,1.7999956403507704,28.559999465942386,3.8163300259632944,28.0,0.01718694378058161
131,2017-10-13,27.6299991607666,28.61000061035156,27.20000076293945,28.5,1782400.0,-0.030866399896544383,1.5871507939980045,-86.99809269499103,40.45676211610689,40.242255656456244,0.26459572882997406,1.008832397557903,-1.2809459684405056,-2.342211231663537,34.829393707695125,1.4099998474121094,-0.8283548314457718,-0.8625006675720215,-2.236206495104561,0.5112051599605181,-1.5493535813382913,-0.1756477538057517,5.015666880358012,32.022442412559215,-8.924588659817104,0.6868529137662704,10,-0.15999889373779297,1.4400005340576207,-2.2174997329711914,-2.8849992752075195,1.9100017547607422,4,0.05646042058177647,2.1200189210427935,28.51000022888184,1.1176496987512343,28.56999969482422,1.7999956403507704,28.559999465942386,0.05646042058177647
132,2017-10-16,26.57999992370605,27.944000244140625,26.40999984741211,27.75,1246600.0,-0.03800214509421718,-1.0317882969652952,1.3448263766330328,35.83813547199048,40.20367373560769,1.281631076182169,1.9484434893646174,-0.12061898420265393,-1.2679676555457,32.44193138839538,1.5340003967285156,-0.890858329396341,-1.778999900817876,-3.3478396284756577,-0.2101601731600944,-2.563419764646767,-0.9945800369889852,5.9347528042254645,6.995887034740282,-36.0180521392759,0.7844198638288905,10,0.8900003433227575,3.289999961853038,0.19249963760376332,-0.5399999618530238,3.399999618530277,0,0.09687738037361249,1.5871507939980045,27.6299991607666,2.1200189210427935,28.51000022888184,1.1176496987512343,28.56999969482422,0.09687738037361249
133,2017-10-17,26.770000457763672,26.895000457763672,24.709999084472656,26.59000015258789,1979100.0,0.00714825186617718,9.162789872429517,-0.15384640464806112,31.90184641335007,39.982789048270654,1.0026816692074227,1.6301612535834877,-0.2096715450407629,-1.4454659304705615,30.321105211306705,2.1850013732910156,-0.8571510283948953,-1.454499435424804,-3.085894764530959,0.17689589368135117,-2.2701970999778815,-0.6388017708717264,5.616457223238605,49.8789549764237,7.507354258068418,0.8156976645530782,10,0.0049991607666015625,1.4299993515014648,1.7624988555908203,0.8099994659423864,3.219999313354492,1,0.08890545835147234,-1.0317882969652952,26.57999992370605,1.5871507939980045,27.6299991607666,2.1200189210427935,28.51000022888184,0.08890545835147234
134,2017-10-18,27.739999771118164,27.84000015258789,26.770000457763672,27.0,1225100.0,0.03623456469060993,1.2765938019321026,4.111102869495189,41.49659687412743,39.7991229373979,0.15915636056074334,0.577956653991258,-1.0692385959774207,-2.41204501378634,27.808499132385954,1.0699996948242188,-0.772082879361065,-0.41350011825561594,-1.9963457311207016,1.1693454946094697,-1.2049229246881588,0.37792268817692687,4.3393995660229265,77.29593437942322,31.76233238336377,0.7914228064325427,10,-0.9650001525878906,-0.07499980926513672,0.8849997520446777,-0.15999984741210582,3.5400009155273473,2,0.031723182241387704,9.162789872429517,26.770000457763672,-1.0317882969652952,26.57999992370605,1.5871507939980045,27.6299991607666,0.031723182241387704
135,2017-10-19,28.020000457763672,28.04999923706055,27.270000457763672,27.5,681100.0,0.010093752305543768,1.689660161927855,0.702703538648308,48.613148401223825,40.81952648098,-0.08774430227193264,0.1994972948945417,-1.2368227047352605,-2.6869625572090143,25.586708274787327,0.7799987792968786,-0.7168760927316775,-0.06449947357177876,-1.53487298512783,1.4058740379842725,-0.7996862293498062,0.6706872822062486,3.7646228692706813,84.87179687820957,33.03418865908598,0.7351867557780264,10,-1.2450008392333984,-0.35500049591064453,0.6174993515014684,-0.44000053405761363,2.8099994659423793,3,0.05960028725949673,1.2765938019321026,27.739999771118164,9.162789872429517,26.770000457763672,-1.0317882969652952,26.57999992370605,0.05960028725949673
136,2017-10-20,28.60000038146973,28.809999465942386,27.959999084472656,28.25,1250300.0,0.02069949729588072,1.2077973549731,0.673077064152888,56.91412598719883,42.995942174038376,-0.639350545565172,-0.4508744748423048,-1.6724596585001414,-3.260211457461768,23.049955367662356,0.8500003814697301,-0.5437253951700143,0.5455004692077665,-0.8517065446104404,1.9427074830259734,-0.1531030377013387,1.2441039761168717,2.9016379758621547,94.8780715869744,35.952416059895356,0.6986035069091034,10,-1.8250007629394567,-0.9350004196167028,0.037499427795410156,-1.0200004577636719,2.6199989318847585,4,0.022377600738183734,1.689660161927855,28.020000457763672,1.2765938019321026,27.739999771118164,9.162789872429517,26.770000457763672,0.022377600738183734
137,2017-10-23,27.90999984741211,28.60000038146973,27.809999465942386,28.57999992370605,725700.0,-0.024125892477423916,1.2253515829628114,-1.9142838458645706,49.305552796080796,43.47249206587847,0.040835149146182914,0.17816545967891528,-0.8695727162327884,-2.5546299444209666,21.176063638143038,0.7900009155273438,-0.49725430823353634,-0.10000009536743093,-1.4532337599638545,1.2532335692289926,-0.7766169276656427,0.5766167369307809,3.3199729390054067,78.04879183431555,13.5151311507515,0.6766168322982118,10,-1.135000228881836,-0.24499988555908203,0.7274999618530309,-0.32999992370605113,1.5,0,0.05840204503857693,1.2077973549731,28.60000038146973,1.689660161927855,28.020000457763672,1.2765938019321026,27.739999771118164,0.05840204503857693
138,2017-10-24,27.649999618530273,28.10000038146973,27.45000076293945,27.920000076293945,696200.0,-0.009315665722081423,1.0634873539972503,0.40298571196761707,54.69952792384946,44.791054670278456,0.17676587150503664,0.3879612795807006,-0.5054393115967457,-2.274494616054497,19.34424253375366,0.6499996185302805,-0.4488961239006244,-0.31550025939941406,-1.6538016576100247,1.0228011388111966,-0.9846509585047194,0.3536504397058913,3.3191742198094474,43.137234735827334,-25.816481912647035,0.6691506991053058,10,-0.8900003433227539,0.015000343322753906,0.9875001907348668,-0.0699996948242152,1.5599994659423828,1,0.08426762950638711,1.2253515829628114,27.90999984741211,1.2077973549731,28.60000038146973,1.689660161927855,28.020000457763672,0.08426762950638711
139,2017-10-25,27.54999923706055,27.84000015258789,27.10000038146973,27.60000038146973,541700.0,-0.0036166503742989242,1.7924483487060876,0.1851891097641956,48.299313549244324,45.28055661479689,0.13059709469213487,0.38316807588692114,-0.28678083771782426,-2.1496267342147917,17.423642865313944,0.7399997711181605,-0.390414473275861,-0.33650064468383434,-1.5676107743540406,0.8946094849863719,-0.9520557095189375,0.2790544201512688,3.168807611124489,26.315736638513737,-42.89042735155873,0.6155550648351035,10,-0.7899999618530309,0.11500072479247692,1.252750396728512,0.030000686645507812,1.1700000762939382,2,0.08856626503188059,1.0634873539972503,27.649999618530273,1.2253515829628114,27.90999984741211,1.2077973549731,28.60000038146973,0.08856626503188059
140,2017-10-26,27.59000015258789,27.70000076293945,27.32999992370605,27.56999969482422,475000.0,0.0014519388978251335,2.0833187634110426,-0.4,46.478877969023735,45.94968059845432,-0.05993238810776802,0.24549141964024557,-0.236805521802399,-2.1681071982633036,14.714589118654613,0.37000083923339844,-0.4292346669085916,-0.22649974822997976,-1.3477258492824795,0.89472635282252,-0.7871127987562296,0.3341133022962701,2.8884543850486537,28.654972717091876,-37.30349072743661,0.5606130505262505,10,-0.8300008773803711,0.07499980926513672,1.2127494812011719,-0.010000228881832385,0.7199993133544957,3,0.13374412880209818,1.7924483487060876,27.54999923706055,1.0634873539972503,27.649999618530273,1.2253515829628114,27.90999984741211,0.13374412880209818
141,2017-10-27,27.920000076293945,29.01000022888184,27.5,28.0,1187300.0,0.011960852550959578,-2.2826089210005365,-3.999904634751097,49.33333418104357,47.44914712168245,-0.38495136572123556,-0.11314970638721533,-0.46017857304809695,-2.487861664522306,12.797441405734311,1.5100002288818395,-0.4533362444078364,0.11800012588501119,-0.9892124542397482,1.2252127060097706,-0.4356061641773685,0.6716064159473909,2.327716243216045,42.93192462477138,-20.05619511676168,0.5536062900623798,10,-1.0600004196166992,-0.25500011444091797,1.9324998855590891,-0.3400001525878871,0.44000053405761363,4,0.10422635528152813,2.0833187634110426,27.59000015258789,1.7924483487060876,27.54999923706055,1.0634873539972503,27.649999618530273,0.10422635528152813
142,2017-10-30,27.649999618530273,27.940000534057614,27.40999984741211,27.940000534057614,341800.0,-0.009670503475138648,2.655165609955078,3.6250149011753603,42.03152902475408,48.57466741183845,0.05899403426077754,0.16532716088229904,-0.10415540815234436,-2.2323937974105306,11.43665239644568,0.5300006866455043,-0.4951366018171548,-0.1520003318786607,-1.2592129120034201,0.9552122482460987,-0.7056066219410404,0.401605958183719,2.3762080115782247,28.795773874314516,-28.389338826981803,0.5536062900623798,10,0.24000072479248047,0.015000343322753906,1.8150005340576172,-0.0699996948242152,0.8099994659423828,0,0.1291139147948377,-2.2826089210005365,27.920000076293945,2.0833187634110426,27.59000015258789,1.7924483487060876,27.54999923706055,0.1291139147948377
143,2017-10-31,28.920000076293945,29.0,27.60000038146973,27.690000534057614,756300.0,0.04593130109530108,1.01438882485317,-4.241364341901093,52.510762011433684,49.7984635382058,-0.9766630930021414,-1.0888276082726875,-1.27837197454933,-3.476797075009898,10.237404388612653,1.3999996185302699,-0.4114769509338352,1.0725001335144029,-0.14044528054402505,2.285445547572831,0.46602742648518714,1.6789728405436186,0.8935592119891176,95.28794974984753,40.11590330967702,0.6064727070292142,10,-0.8649997711181605,-1.255000114440918,0.04499959945678711,-1.340000152587887,0.25,1,0.016943283880549664,2.655165609955078,27.649999618530273,-2.2826089210005365,27.920000076293945,2.0833187634110426,27.59000015258789,0.016943283880549664
144,2017-11-01,28.96999931335449,29.15999984741211,28.67499923706055,29.0,924600.0,0.0017288809449738096,1.7714290385338296,-0.024390811228242753,53.30458974756684,50.31973479891059,-0.9318303992523589,-1.040151712121503,-1.2503413931201628,-3.4802105598247195,10.350520882453438,0.48500061035155895,-0.18598836211611314,1.0259994506835888,-0.22300682465377264,2.27500572602095,0.4014963130149063,1.6505025883522713,0.6394175667761566,89.61745672246599,36.21047576406861,0.6245031376686815,11,-0.8399991989135707,-1.3049993515014613,-0.014999389648433947,-1.3899993896484304,-1.8099994659423793,2,0.00828442446691846,1.01438882485317,28.920000076293945,2.655165609955078,27.649999618530273,-2.2826089210005365,27.920000076293945,0.00828442446691846
145,2017-11-02,28.46999931335449,29.10000038146973,28.239999771118164,29.07999992370605,630000.0,-0.017259234099101683,1.6461495123067245,20.33288829550271,56.38297810665841,50.26071836773943,-0.40374314564802205,-0.5095714634432902,-0.6681309456270021,-2.963522850722814,9.948994649455479,0.860000610351566,0.05746415069484101,0.4899994850158649,-0.7768406565252057,1.7568396265569355,-0.1434205857546722,1.123419555786402,0.9434408549498379,60.571398053850245,4.275202881411701,0.6334200707705354,11,-0.33999919891357067,-0.8049993515014613,0.48500061035156605,-0.8899993896484304,-1.9799995422363246,3,0.008781173376521068,1.7714290385338296,28.96999931335449,1.01438882485317,28.920000076293945,2.655165609955078,27.649999618530273,0.008781173376521068
146,2017-11-03,28.5,28.63999938964844,27.96999931335449,28.399999618530273,695500.0,0.0010537649233957058,2.5263239789387804,-0.1639348875603472,67.2661775486674,52.25634334024905,-0.5022361282490166,-0.5263936479781393,-0.6129104130731236,-2.992778427369508,9.442140786798634,0.6700000762939524,0.17376552774512177,0.49450016021728516,-0.7935415114723838,1.7825418319069541,-0.14952067562754934,1.1385209960621197,0.7253025249510614,62.28572300502232,-0.2364415688901076,0.6440208358448346,11,-0.36999988555908203,-1.5190000534057617,0.630000114440918,-0.9200000762939418,-2.9400005340576136,4,-0.0066666854055302815,1.6461495123067245,28.46999931335449,1.7714290385338296,28.96999931335449,1.01438882485317,28.920000076293945,-0.0066666854055302815
147,2017-11-06,28.940000534057614,28.95000076293945,28.0,28.40999984741211,382000.0,0.015438615230091601,2.4545410408553545,5.299986648610466,68.67468890701761,53.809139005045516,-0.8725210209178123,-0.9405852122598297,-0.945345618985229,-3.414937602382942,9.265365151243293,0.9500007629394496,0.2202733982539158,0.8875006675720165,-0.46660227123475906,2.241603606378792,0.21044919816862873,1.5645521369754043,0.15999984741211648,85.8974750852497,20.876484210540625,0.677051469403388,11,-0.8100004196166957,-2.005001068115231,0.10999965667724965,-1.3600006103515554,-2.890001296997063,0,-0.020041462094082862,2.5263239789387804,28.5,1.6461495123067245,28.46999931335449,1.7714290385338296,28.96999931335449,-0.020041462094082862
148,2017-11-07,28.53000068664551,29.059999465942386,28.35000038146973,28.670000076293945,428200.0,-0.014167237036834202,-1.8399963378906654,-0.2641494495686829,57.52381277624751,54.83408336360142,-0.362708334604946,-0.5617492049031263,-0.41517505115559317,-3.0027118034002847,8.857489421152312,0.7099990844726562,0.14237889581174912,0.4790007591247587,-0.8727997046366234,1.8308012228861408,-0.1968994727559341,1.1549009910054515,-3.820001602172855,47.05891781254504,-15.731520897242092,0.6759002318806915,11,-0.28500080108642933,-1.5950012207031286,0.35999917984008434,-0.9500007629394531,-2.470001220703125,1,-0.0024536137570309036,2.4545410408553545,28.940000534057614,2.5263239789387804,28.5,1.6461495123067245,28.46999931335449,-0.0024536137570309036
149,2017-11-08,29.15999984741211,29.21999931335449,28.309999465942386,28.36000061035156,446600.0,0.02208198898016467,-1.0222184546263724,-5.714305177111887,60.17856181884694,56.35627045802623,-0.827312616934023,-1.2071730857057261,-0.9161723460502849,-3.6400517321318375,8.281590087060179,0.9099998474121023,0.19661079193253528,1.0794999122619622,-0.34384650786553195,2.5028463323894563,0.3678267021982151,1.7911731223257092,-4.363000755310058,95.20004272460966,33.74855813787704,0.7116732100637474,11,-0.8450002670288086,-2.195000648498535,-0.26999998092651367,-1.5799999237060511,-3.20999908447266,2,0.0003429433790866909,-1.8399963378906654,28.53000068664551,2.4545410408553545,28.940000534057614,2.5263239789387804,28.5,0.0003429433790866909
150,2017-11-09,29.0,29.04999923706055,28.54999923706055,29.04999923706055,274900.0,-0.005486963245862619,19.00030518043509,-0.06249910592947988,53.86099852972201,56.859344274546054,-0.4987160553526735,-1.0630864670481586,-0.6850431125128793,-3.477220583085437,7.737586333351445,0.610000610351559,0.2291618568211291,0.8950000762939467,-0.5755602378781219,2.3655603904660154,0.1597199192079124,1.630280233379981,-4.026080899047852,82.40005493164091,24.13678079243722,0.7352801570860336,11,-0.6850004196166992,-2.035000801086426,-0.377500057220459,-1.4200000762939418,-3.770000457763672,3,-0.06344828112372036,-1.0222184546263724,29.15999984741211,-1.8399963378906654,28.53000068664551,2.4545410408553545,28.940000534057614,-0.06344828112372036
151,2017-11-10,29.190000534057614,29.25,28.74600028991699,29.06999969482422,338700.0,0.0065517425537107155,3.2000015894587395,-2.4000534065763968,63.67521454605331,59.264198221357084,-0.5471618063286812,-1.1913019190365084,-0.8221616999684116,-3.6525582368766294,8.244187745252546,0.5039997100830114,0.3333085634026496,1.0070005416870096,-0.5218119774802013,2.5358130608542204,0.24259428210340417,1.771406801270615,-4.046238224609372,95.20004272460909,37.81029830107987,0.7644062595836052,11,-0.7650003433227504,-2.2100009918212855,-0.475000381469723,-1.6100006103515554,-3.7100009918212855,4,-0.09249745507161633,19.00030518043509,29.0,-1.0222184546263724,29.15999984741211,-1.8399963378906654,28.53000068664551,-0.09249745507161633
152,2017-11-13,29.15500068664551,29.190000534057614,28.60000038146973,29.01000022888184,223200.0,-0.0011990355180454548,4.488369617288847,1.2083286974489749,66.89113860317933,60.862017842662155,-0.3086887471269506,-1.0050264720616902,-0.7207011399148833,-3.608698323977606,8.717373957865345,0.5900001525878835,0.4582985726829065,0.8432506561279318,-0.5443384190362757,2.2308397312921393,0.14945611854582808,1.5370451937100356,-3.7648641157641656,89.89369581053174,29.432873796328423,0.6937945375821043,11,-0.5450010299682653,-2.1750011444091832,-0.44000053405762074,-1.5750007629394531,-3.755001068115238,0,-0.12330650440868696,3.2000015894587395,29.190000534057614,19.00030518043509,29.0,-1.0222184546263724,29.15999984741211,-0.12330650440868696
153,2017-11-14,29.149999618530273,29.209999084472656,28.86000061035156,29.13999938964844,210500.0,-0.00017153380200496393,4.3846266707748836,0.06896687800897289,68.34861763237808,62.53357649653006,-0.29908301930503356,-0.8564924704137589,-0.6401901023987406,-3.5824816408373152,8.027071695206235,0.3499984741210973,0.550046020358856,0.7192496299743638,-0.5109080127819148,1.9494072727306424,0.10417080859622274,1.3343284513525049,-3.528271241901809,89.361667589904,23.566276339296834,0.6150788213781395,11,-0.5399999618530273,-2.1700000762939453,-0.4349994659423828,-1.5699996948242152,-3.469999313354492,1,-0.10634649818311126,4.488369617288847,29.15500068664551,3.2000015894587395,29.190000534057614,19.00030518043509,29.0,-0.10634649818311126
154,2017-11-15,28.6200008392334,29.239999771118164,28.01000022888184,28.790000915527344,236400.0,-0.0181817765431449,1.2990693188968663,-16.999618539010427,60.61856294466295,63.004197034086125,0.19673632979682054,-0.2710845572910898,-0.06088254342379429,-3.0301419912669125,7.763792043517132,1.2299995422363246,0.7125561371320401,0.14525079727172852,-1.0431206758617755,1.3336222704052325,-0.44893493929502526,0.7394365338384823,-2.7805761652026426,49.19360668925732,-20.419925048983075,0.5941857365667524,11,-0.010001182556152344,-1.6400012969970703,0.09499931335449219,-1.0400009155273402,-3.1000003814697266,2,-0.08944798386524377,4.3846266707748836,29.149999618530273,4.488369617288847,29.15500068664551,3.2000015894587395,29.190000534057614,-0.08944798386524377
155,2017-11-16,29.690000534057614,29.90999984741211,28.68000030517578,28.68000030517578,378700.0,0.03738643128750074,-1.435642105939029,-5.941175150624355,65.83184623836061,62.844826888496485,-0.7621557424367751,-1.2749231122651032,-1.0713471328179942,-4.0515527501025375,7.874378725058316,1.289999008178711,0.7359813887136397,1.131750488281245,-0.1528685347199108,2.416369511282401,0.4894409767806671,1.774059999781823,-3.6459413404687027,88.42108644607653,14.795009748113841,0.6423095115005772,11,-0.735000610351559,-2.380001068115231,-1.3170003890991175,-2.1100006103515554,-3.620000839233395,3,-0.12596832953330472,1.2990693188968663,28.6200008392334,4.3846266707748836,29.149999618530273,4.488369617288847,29.15500068664551,-0.12596832953330472
156,2017-11-17,29.239999771118164,30.0,29.170000076293945,29.60000038146973,331000.0,-0.015156643814244863,-2.3199996948242188,-0.35643616709881487,63.77816314077164,62.30076847002471,-0.2191981537627754,-0.8163726506677591,-0.6683293651694591,-3.554288123474233,8.577806674841522,0.8299999237060547,0.7394739091650777,0.649749755859375,-0.6706352198402854,1.9701347315590354,-0.0104427319904552,1.3099422437092052,-2.8866653252233974,61.809029331958186,-16.76537705292114,0.660192487849831,11,-0.2349996566772461,-1.885000228881836,-0.9699997901916504,-1.6599998474121058,-3.2299995422363246,4,-0.1371409117739706,-1.435642105939029,29.690000534057614,1.2990693188968663,28.6200008392334,4.3846266707748836,29.149999618530273,-0.1371409117739706
157,2017-11-20,29.540000915527344,29.690000534057614,28.6299991607666,29.209999084472656,348800.0,0.010259957139449272,2.365078019509445,-0.916670198787767,56.458340535559564,62.18238266550382,-0.47510070206317323,-1.0413895392018517,-1.009250023437314,-3.7936240942632935,9.030076278257143,1.060001373291012,0.76724484627319,0.868250846862793,-0.47634219326074856,2.2128438869863345,0.1959543268010222,1.5405473669245637,-2.8219999142220544,76.88446545829564,0.4066862302745591,0.672296520061771,11,-0.5350008010864258,-2.1850013732910156,-1.27000093460083,-1.820001602172848,-3.7800006866455043,0,-0.13744080052336505,-2.3199996948242188,29.239999771118164,-1.435642105939029,29.690000534057614,1.2990693188968663,28.6200008392334,-0.13744080052336505
158,2017-11-21,29.979999542236328,30.0,29.520000457763672,29.76000022888184,417500.0,0.014895010598246383,2.692300920661703,0.6666608868543842,59.73025168546767,62.132570428461676,-0.7686148108977342,-1.3680193591277856,-1.4604310260704167,-4.161959162304136,9.340314333834101,0.4799995422363281,0.7419236453393552,1.1917494773864732,-0.1835030221000551,2.5670019768730015,0.504123227643209,1.8793757271297373,-2.9337986410615677,98.99495175557564,23.180433346088662,0.6876262497432646,11,-0.9749994277954102,-2.625,-1.3099994659423793,-2.130000114440911,-4.369998931884769,1,-0.1527685121293506,2.365078019509445,29.540000915527344,-2.3199996948242188,29.239999771118164,-1.435642105939029,29.690000534057614,-0.1527685121293506
159,2017-11-22,29.989999771118164,30.35000038146973,29.63999938964844,30.0,568000.0,0.00033356334337986127,-1.00000000000002,-0.04545572769912422,66.17021501091259,63.50026114859397,-0.7247089871089791,-1.2499329179231964,-1.4868860461672888,-4.094720006638365,9.522438718915206,0.7100009918212891,0.6711437180544486,1.079749679565431,-0.2655755161884521,2.4250748753193143,0.40708708168848773,1.7524122774423745,-2.64841896006088,79.06974681073777,1.2722560437466086,0.6726625978769418,11,-0.8099994659423793,-1.4299993515014648,-2.502500057220459,-1.8100004196166992,-3.530000686645508,2,-0.14371455481280537,2.692300920661703,29.979999542236328,2.365078019509445,29.540000915527344,-2.3199996948242188,29.239999771118164,-0.14371455481280537
160,2017-11-24,31.28000068664551,31.79999923706055,30.10000038146973,30.15999984741211,365600.0,0.043014368968741445,-1.7419341441617588,-111.99752050352888,73.32214953034762,64.57214281351557,-1.852042094177719,-2.3708697456964707,-2.759670713346754,-5.297280024491837,10.117869604558024,1.8099994659423864,0.7543623340862631,2.185250568389897,0.6098557322927824,3.7606454044870112,1.3975531503413414,2.9729479864384523,-3.577409527138734,83.59626063407008,3.6781481102895555,0.7876974180485564,11,-1.3750009536743164,-1.830000877380371,-4.060000896453861,-3.1000013351440465,-4.790000915527347,4,-0.1841432257813529,-1.00000000000002,29.989999771118164,2.692300920661703,29.979999542236328,2.365078019509445,29.540000915527344,-0.1841432257813529
161,2017-11-27,30.82999992370605,31.649999618530273,30.809999465942386,31.290000915527344,382800.0,-0.014386213333159592,-2.3599877930153497,-0.41071486351398256,65.82913738019172,64.45414267762806,-1.2794954804874514,-1.7831015915688724,-2.2860445653015518,-4.767954262951648,10.93751020092895,0.8400001525878871,0.7672396453201245,1.5897498130798304,-0.0643695421400281,3.243869168299689,0.7626901354698994,2.4168094906897615,-2.5537716333417464,69.40065331201737,-9.357888673502515,0.8270596776099295,11,-0.9250001907348562,-1.3800001144409109,-3.6100001335144007,-2.624999999999993,-4.260000228881832,0,-0.15439507754334225,-1.7419341441617588,31.28000068664551,-1.00000000000002,29.989999771118164,2.692300920661703,29.979999542236328,-0.15439507754334225
162,2017-11-28,31.21999931335449,31.440000534057614,30.84000015258789,30.8799991607666,185400.0,0.012649996451947976,-1.8571571298819085,-0.7391291728344249,72.60502757801372,64.92707711603202,-1.5039240478697273,-1.9941746558725235,-2.6677095018379653,-5.085455118674471,11.876251429756671,0.6100006103515625,0.8556640318664321,1.8012492179870563,0.09986947552564018,3.5026289604484724,0.9505593467563465,2.651939089217766,-2.4504430904527084,74.5613932352663,-7.867917871694317,0.8506898712307082,11,-1.3149995803832937,-1.7699995040893484,-3.9999995231628382,-3.0149993896484304,-4.679998397827145,1,-0.16688017934209398,-2.3599877930153497,30.82999992370605,-1.7419341441617588,31.28000068664551,-1.00000000000002,29.989999771118164,-0.16688017934209398
163,2017-11-29,29.40999984741211,31.68000030517578,29.21999931335449,31.290000915527344,481200.0,-0.057975640799202255,-1.1769899703939224,-5.5294124246878695,51.75315541759159,63.942031835246304,0.38759470676023966,-0.15345093179681868,-0.8770060302635159,-3.2097123911816894,11.495451593866823,2.4600009918212926,0.8383560838658894,-0.03325023651122905,-1.7184247162987845,1.6519242432763264,-0.8758374764050068,0.8093370033825487,-0.2161816025281027,7.364362002952811,-70.41541281566914,0.8425872398937785,11,0.8049993515014648,0.039999961853030896,-2.190000057220459,-1.2049999237060511,-3.0200004577636683,2,-0.1241074341199443,-1.8571571298819085,31.21999931335449,-2.3599877930153497,30.82999992370605,-1.7419341441617588,31.28000068664551,-0.1241074341199443
164,2017-11-30,29.209999084472656,29.895000457763672,28.91699981689453,29.649999618530273,346100.0,-0.006800434001262068,1.103222180976191,0.23404270429416982,51.464428356866165,62.34565207063581,0.7600112761814799,0.06898901465647356,-0.6893517779006544,-2.941430186465766,10.889901423662621,0.9780006408691406,0.8065339442743209,-0.2452509880065925,-1.9196194705096694,1.4291174944964844,-1.082435229258131,0.591933253244946,2.590000152587894,10.16300126627332,-64.26330240458554,0.8371842412515388,11,1.005000114440918,0.24000072479248402,-1.9974994659423828,-1.004999160766598,-2.789999008178711,3,-0.12324541550686907,-1.1769899703939224,29.40999984741211,-1.8571571298819085,31.21999931335449,-2.3599877930153497,30.82999992370605,-0.12324541550686907
165,2017-12-01,28.71999931335449,29.3799991607666,28.31999969482422,29.11000061035156,351900.0,-0.016775069718459545,1.2795726711335444,0.8863655082427705,46.85407534204602,60.4651978707774,1.2269761061851021,0.609950975808065,-0.22538400949763115,-2.390095224087762,10.815744638984631,1.0599994659423828,0.7579267763362694,-0.7477507591247594,-2.394656709376928,0.8991551911274094,-1.5712037342508438,0.07570221600132498,3.0223399353027425,11.904748388971788,-57.419665204642065,0.8234529751260838,12,1.3400001525878942,0.8450002670288121,-1.5074996948242152,-0.18449974060058238,-2.209999084472649,4,-0.07869081765022734,1.103222180976191,29.209999084472656,-1.1769899703939224,29.40999984741211,-1.8571571298819085,31.21999931335449,-0.07869081765022734
166,2017-12-04,28.309999465942386,29.43000030517578,28.04999923706055,29.0,473300.0,-0.014275761045072777,-1.2809916313177006,1.7692262548111395,44.614397136910895,59.14920415981644,1.6664245514510583,1.05929734524873,0.15973042497385848,-1.9184459116175283,11.055815294809046,1.3800010681152308,0.7770092889230007,-1.1482505798339808,-2.820655875501636,0.5241547158336743,-1.9844532276678066,-0.312047932000155,3.295446200561525,7.162538632993661,-57.099636971556095,0.836202647833827,12,1.614999771118164,1.2950000762939418,-1.097499847412113,0.22550010681151988,-1.7399997711181676,0,-0.06428822780493959,1.2795726711335444,28.71999931335449,1.103222180976191,29.209999084472656,-1.1769899703939224,29.40999984741211,-0.06428822780493959
167,2017-12-05,28.36000061035156,29.18000030517578,28.07999992370605,28.38999938964844,512600.0,0.0017662008248826577,-2.7288138880806576,0.04347645808398355,44.99366997265648,57.51180619172631,1.5996590440595035,1.0156911478334045,0.09780701961513572,-1.9050825834985758,11.072336313967623,1.1000003814697301,0.6706628207906249,-1.0692494392395062,-2.798637025828654,0.6601381473496417,-1.9339432325340802,-0.20455564594493225,3.0321182703857517,8.539980222429175,-50.37660458096721,0.8646937932945745,12,1.5649986267089915,1.2449989318847692,-1.0975008010864222,0.21499919891358488,-1.360000610351559,1,-0.06311709721451764,-1.2809916313177006,28.309999465942386,1.2795726711335444,28.71999931335449,1.103222180976191,29.209999084472656,-0.06311709721451764
168,2017-12-06,28.459999084472656,28.87899971008301,27.25,28.21999931335449,1002000.0,0.003526039209061027,2.0222600467459078,-8.000317904372588,48.927602322465106,55.595960337454365,1.4096095235454982,0.959366663020127,-0.004815730267910823,-1.9503914558109194,11.241855446449886,1.6289997100830114,0.6072880310378288,-0.9657508850097649,-2.703066707735381,0.7715649377158513,-1.8344087963725713,-0.09709297364695857,2.731592617644047,45.74664934068486,-13.804984811721049,0.8686579113628072,12,1.0650005340576172,1.0650005340576172,-0.6824989318847656,0.31500053405762074,-2.109998703002926,2,-0.06746304394622538,-2.7288138880806576,28.36000061035156,-1.2809916313177006,28.309999465942386,1.2795726711335444,28.71999931335449,-0.06746304394622538
169,2017-12-07,29.170000076293945,30.979999542236328,28.45000076293945,30.86000061035156,2154400.0,0.024947330100535847,1.6217625694873417,-7.041675607371791,46.33802612583234,52.59772440361933,0.6381696536885357,0.26367187058899333,-0.7282651480539322,-2.6008593299118736,10.964266774806031,2.5299987792968786,0.5976279495867907,-0.25624990463256836,-1.993249413934521,1.4807496046693842,-1.1247496592835446,0.6122498500184079,-1.9200000762939453,51.47453919371813,-4.242498683406069,0.8684997546509771,12,0.2950000762939453,0.3549995422363281,-1.309999942779541,-0.3950004577636683,-2.389999389648434,3,-0.09530341718801616,2.0222600467459078,28.459999084472656,-2.7288138880806576,28.36000061035156,-1.2809916313177006,28.309999465942386,-0.09530341718801616
170,2017-12-08,27.15999984741211,29.96999931335449,26.95000076293945,28.76000022888184,2483400.0,-0.0689064183621767,-1.9900997204126947,0.9467454886704697,37.99076499861794,49.504571916777806,2.2375950092796977,2.2437966151946043,1.249166288458504,-0.5487964980132176,10.735774665011316,3.019998550415039,0.4761470679932849,-2.1742501258850098,-4.180370510900801,-0.16812974086921884,-3.1773103183929052,-1.1711899333771143,3.8199996948242188,5.210896974745455,-47.68102089563457,1.0030601925078946,12,2.155000686645508,2.2150001525878906,0.7375001907348633,1.6149997711181676,-0.15999984741210938,4,-0.027245941652266792,1.6217625694873417,29.170000076293945,2.0222600467459078,28.459999084472656,-2.7288138880806576,28.36000061035156,-0.027245941652266792
171,2017-12-11,26.489999771118164,26.899999618530273,25.31999969482422,26.61000061035156,2747300.0,-0.024668633286380026,3.5142928765861674,0.07500050663935741,33.11184433839615,45.11644044570919,2.488965813501693,2.8471214143040626,1.903286215606606,0.16171323218466682,10.665185684446996,1.8400001525878906,0.29114708175550064,-2.7092501640319817,-5.0854885160659435,-0.3330118119980199,-3.8973693400489644,-1.521130988014999,4.489999771118164,20.67137999710191,-27.980013199015048,1.1881191760169816,12,2.010000228881836,2.0699996948242188,1.4075002670288086,2.284999847412113,2.690000534057617,0,0.0007550191746503732,-1.9900997204126947,27.15999984741211,1.6217625694873417,29.170000076293945,2.0222600467459078,28.459999084472656,0.0007550191746503732
172,2017-12-12,25.559999465942386,26.25,24.940000534057614,26.25,1871300.0,-0.03510759959272436,2.7970969623423434,5.749964237463384,26.78571965227762,42.34228091622985,2.829181183620129,3.6828031671574664,2.8243254911609306,1.1233944348276275,10.826919568119948,1.5499992370605504,-0.11927746297583397,-3.4595004081726053,-6.340176521966189,-0.5788242943790216,-4.899838465069397,-2.0191623512758134,5.193600082397456,10.264884663809335,-30.69574041764293,1.4403380568967912,12,2.4000005722045863,2.8100004196166957,1.9955005645751918,3.2150001525878906,4.239999771118164,1,0.03951487675997867,3.5142928765861674,26.489999771118164,-1.9900997204126947,27.15999984741211,1.6217625694873417,29.170000076293945,0.03951487675997867
173,2017-12-13,26.04999923706055,26.059999465942386,25.040000915527344,25.70000076293945,1778200.0,0.019170570475600668,4.513521594341773,-0.507243772787974,30.300001087188534,39.99067788626567,2.0254393819573515,3.1080000331994313,2.319268102281658,0.6779864871359855,10.979205511408583,1.0199985504150426,-0.4659320109446483,-2.814500617980954,-5.984667619282742,0.355666383320834,-4.3995841186318465,-1.2294171173300619,4.354784370422358,18.377464987989175,-17.028857294193447,1.5850835006508934,12,1.9100008010864222,2.3200006484985316,1.4825005531311,2.7250003814697266,4.329999923706051,2,0.03646836048992719,2.7970969623423434,25.559999465942386,3.5142928765861674,26.489999771118164,-1.9900997204126947,27.15999984741211,0.03646836048992719
174,2017-12-14,26.059999465942386,27.15999984741211,25.82999992370605,26.0,1623900.0,0.00038388595680305393,-5.650005960470062,0.171427792915538,20.068804530039827,37.014536684931656,1.7004414290004917,3.0529011367863035,2.3252867650427156,0.7127695872387356,11.773889968608426,1.3299999237060582,-0.9301779482805017,-2.6765003204345668,-6.085932027636215,0.7329313867670812,-4.381216174035391,-0.9717844668337428,4.016897157135006,22.266385759269173,-6.75324340179213,1.7047158536008233,12,1.9000005722045863,2.3100004196166957,1.530000209808346,2.7150001525878906,4.730001449584957,3,0.011128201130868876,4.513521594341773,26.04999923706055,2.7970969623423434,25.559999465942386,3.5142928765861674,26.489999771118164,0.011128201130868876
175,2017-12-15,25.95000076293945,26.540000915527344,25.79999923706055,26.1299991607666,1955300.0,-0.004220978712861978,-2.0833310153819564,-2.9999999999998814,20.88305698398075,34.37772111238386,1.5379237209540086,3.023350924154503,2.4274675455279713,0.8699213726945381,11.986245330587497,0.7400016784667933,-1.1440888158077342,-2.599499034881596,-6.193971396606923,0.9949733268437271,-4.396735215744258,-0.8022628540189345,3.818682094796756,45.495519877242245,20.692213406710206,1.7972361808626622,12,2.009999275207523,2.4199991226196325,1.689998626708988,2.8249988555908274,4.569999694824222,4,0.03198458186141662,-5.650005960470062,26.059999465942386,4.513521594341773,26.04999923706055,2.7970969623423434,25.559999465942386,0.03198458186141662
176,2017-12-18,25.229999542236328,26.0,25.01000022888184,25.920000076293945,1812400.0,-0.027745710964733106,1.3294101807492427,3.8333704209979005,15.614241739221427,31.11334019755774,1.9836872086927642,3.612757514281114,3.1233860843112673,1.6466203435042672,12.296244301765489,0.9899997711181605,-1.3825559062910564,-3.1190002441406257,-6.988159993754614,0.7501595054733627,-5.053580118947622,-1.1844203693336297,4.248962376079163,13.063022426818499,-5.221242951334304,1.9345798748069944,12,2.7300004959106445,3.140000343322754,2.4099998474121094,3.654999732971195,5.75,0,0.07015459729995621,-2.0833310153819564,25.95000076293945,-5.650005960470062,26.059999465942386,4.513521594341773,26.04999923706055,0.07015459729995621
177,2017-12-19,25.479999542236328,25.85000038146973,24.93000030517578,25.1299991607666,1831100.0,0.00990883886388838,-1.4533397759495537,-0.5072465370592024,22.517486248419402,28.178882855997102,1.4328794608251982,3.207444233650339,2.851389504912472,1.4604569208904863,13.223110647587037,0.9200000762939489,-1.5597051678798053,-2.666000175476075,-6.694788283758818,1.3627879328066683,-4.680394229617448,-0.6516061213347015,3.726624693023691,24.66364798034832,4.791622395319877,2.0143940541413725,12,2.4750003814697266,2.885000228881836,2.2225003242492676,3.590000152587894,4.930000305175781,1,0.14521196347771648,1.3294101807492427,25.229999542236328,-2.0833310153819564,25.95000076293945,-5.650005960470062,26.059999465942386,0.14521196347771648
178,2017-12-20,25.399999618530273,25.60000038146973,25.0,25.420000076293945,1615400.0,-0.003139714487570666,2.1578878682928875,-0.057144102756933206,22.901855662830684,25.57486391566359,1.1545884832954556,3.0848931874439067,2.8899565027015157,1.6111825115524994,13.900909809077595,0.6000003814697301,-1.7044301733787712,-2.5170001029968248,-6.626706864853496,1.5927066588598464,-4.57185348392516,-0.46214672206848917,3.4644947023230053,21.076206719000446,-0.0229559960265604,2.0548533809283347,12,2.0500001907348633,2.9650001525878906,2.3949999809265137,3.670000076293949,4.399999618530277,2,0.1732283340398284,-1.4533397759495537,25.479999542236328,1.3294101807492427,25.229999542236328,-2.0833310153819564,25.95000076293945,0.1732283340398284
179,2017-12-21,25.68000030517578,25.739999771118164,25.07999992370605,25.28000068664551,1225200.0,0.01102364924609045,1.538468027979429,-19.999523173755307,27.712622477902585,24.432848080028553,0.3659534600644321,2.5986779185237268,2.5705998788140683,1.3924380167359374,14.242376510747315,0.6599998474121129,-1.8685643396979934,-2.0214994430542,-6.125516944260095,2.0825180581516953,-4.073508193657148,0.0305093075487477,2.869734494423298,46.58383327172955,23.316937162575144,2.0520087506029476,12,0.36499977111816406,2.684999465942383,2.114999294281006,3.389999389648441,3.7700004577636683,3,0.18302176011436955,2.1578878682928875,25.399999618530273,-1.4533397759495537,25.479999542236328,1.3294101807492427,25.229999542236328,0.18302176011436955
180,2017-12-22,25.520000457763672,25.979999542236328,25.190000534057614,25.60000038146973,917300.0,-0.006230523579077274,-1.1351331149332449,-0.20000000000001067,28.76713601366552,23.95010271061404,0.30045040803736,2.4295939181871233,2.690507400656955,1.6213691239888917,13.367832186286266,0.7899990081787145,-2.105485944546885,-1.8934992790222154,-5.740533636322969,1.953535078278538,-3.8170164576725902,0.030017899628159483,2.7401555822815453,55.14021690303535,28.603724084320696,1.9235171786503762,12,0.5249996185302734,2.844999313354492,2.2749991416931152,3.5499992370605504,4.340000152587887,4,0.20650471642763768,1.538468027979429,25.68000030517578,2.1578878682928875,25.399999618530273,-1.4533397759495537,25.479999542236328,0.20650471642763768
181,2017-12-26,26.06999969482422,26.270000457763672,25.32999992370605,25.53000068664551,1145000.0,0.02155169385560196,1.0000000000000075,-6.7499940395294935,33.80480187853618,24.73000073575388,-0.3524556314856291,1.5860190569544557,2.1343496653133407,1.1341398789707924,12.351356495828737,0.9400005340576207,-2.388798242643375,-1.1055000305175788,-4.638743273630865,2.4277432125957077,-2.872121652074224,0.6611215910390662,1.923743886431442,85.07457162947337,53.93753064640839,1.7666216215566437,12,-0.024999618530273438,2.2950000762939453,2.0625,3.0000000000000036,3.2299995422363317,1,0.17069431588151995,-1.1351331149332449,25.520000457763672,1.538468027979429,25.68000030517578,2.1578878682928875,25.399999618530273,0.17069431588151995
182,2017-12-27,26.01000022888184,26.540000915527344,25.78000068664551,26.11000061035156,1222800.0,-0.0023014755137987786,-1.7142891202686856,-0.1851862317432726,32.57468978456188,24.982743924350917,-0.24798944763729835,1.3024635132777505,2.221216251601085,1.2541639295602458,11.19231461612083,0.7600002288818324,-2.447978229051941,-0.9049995422363253,-3.9117041470217764,2.101705062549126,-2.4083518446290526,0.598352760156402,1.738643890287431,65.5843914570651,34.79604347654132,1.5033523023927264,12,0.03499984741210582,2.3549995422363246,2.1699995994567836,3.059999465942383,2.520000457763672,2,0.19108032562936073,1.0000000000000075,26.06999969482422,-1.1351331149332449,25.520000457763672,1.538468027979429,25.68000030517578,0.19108032562936073
183,2017-12-28,25.76000022888184,26.290000915527344,25.520000457763672,26.09000015258789,857500.0,-0.0096116877277993,1.1095861061685623,3.299986648610701,24.04870619629959,25.424955220602,-0.048558263495777965,1.33335597703433,2.4896070696985184,1.556478279018524,11.787011688721472,0.7700004577636719,-2.410109164151798,-0.9724995613098102,-3.7779141927596775,1.8329150701400572,-2.3752068770347456,0.43020775441512527,1.7631523851679525,46.575331728200766,17.64341210582724,1.4027073157249341,12,-0.02499961853027699,2.6049995422363246,2.4199995994567836,3.309999465942383,3.079999923706051,3,0.18051240594775853,-1.7142891202686856,26.01000022888184,1.0000000000000075,26.06999969482422,-1.1351331149332449,25.520000457763672,0.18051240594775853
184,2017-12-29,25.61000061035156,26.03000068664551,25.26000022888184,25.729999542236328,1780700.0,-0.005822966506114469,1.1388865341414616,0.36363321099328116,33.545652459143824,26.8319102733979,0.034527088631158165,1.264664224869179,2.6253629151532145,1.756535071359128,12.762541363414789,0.7700004577636719,-2.2188449603011335,-0.9424992561340382,-3.532283667526009,1.6472851552579328,-2.2373914618300255,0.3523929495619491,1.705699818988311,31.111107971443385,-0.7874318868989967,1.2948922056959855,12,0.12500000000000355,2.754999160766605,2.569999217987064,3.5649986267089915,3.7899990081787145,4,0.1636079081159958,1.1095861061685623,25.76000022888184,-1.7142891202686856,26.01000022888184,1.0000000000000075,26.06999969482422,0.1636079081159958
185,2018-01-02,26.459999084472656,26.5,25.32999992370605,25.54999923706055,1635300.0,0.03319009972133813,1.3636325104133424,-7.583399561305655,49.693244354888726,30.618466119583154,-0.821957922152162,0.24946096142242524,1.7616774087007414,0.9602882649190256,13.137142318325134,1.1700000762939489,-2.0663916297972946,0.020499229431152344,-2.359827734126629,2.4008261929889336,-1.1696642523477365,1.2106627112100412,0.6648453349340855,93.74986030168873,57.93481133505655,1.1901634817788904,1,-0.7249984741210938,1.9050006866455078,2.410001277923584,1.7400007247924805,2.10000038146973,1,0.11300082320189486,1.1388865341414616,25.61000061035156,1.1095861061685623,25.76000022888184,-1.7142891202686856,26.01000022888184,0.11300082320189486
186,2018-01-03,26.489999771118164,26.54999923706055,25.1299991607666,25.8700008392334,2404300.0,0.0011338128376245926,2.8378491231325698,0.6813176218083371,61.65414540218778,34.9669838033352,-0.7313398217001392,0.08023296826512194,1.6993581115890635,0.9960960874598683,13.366109495372013,1.4200000762939489,-1.8274249082252396,0.14149990081786967,-2.0709745251551226,2.353974326790862,-0.9647373121686265,1.2477371138043658,0.45925711915010226,95.77468572403329,54.3843495079152,1.1062372129864964,1,-0.7150001525878906,1.8150005340576172,3.1875000000000036,1.7649993896484375,2.3800010681152344,2,0.12721785082488668,1.3636325104133424,26.459999084472656,1.1388865341414616,25.61000061035156,1.1095861061685623,25.76000022888184,0.12721785082488668
187,2018-01-04,26.56999969482422,26.959999084472656,26.35000038146973,26.5,948800.0,0.0030200046960089377,-2.2972998051406215,0.11290292809283266,57.262580249873395,38.78484209078439,-0.7157298790747788,-0.148351226245655,1.6095470265581007,0.9699448820421495,13.465198042527682,0.6099987030029261,-1.5898017908537234,0.31099987030029297,-1.693950657383592,2.315950397984178,-0.6914753935416513,1.3134751341422373,-1.6399993896484375,78.68855705421977,32.96674567965814,1.0024752638419432,1,-0.5500001907348633,1.7350006103515625,3.107500076293949,1.6849994659423828,4.059999465942383,3,0.10274744349237341,2.8378491231325698,26.489999771118164,1.3636325104133424,26.459999084472656,1.1388865341414616,25.61000061035156,0.10274744349237341
188,2018-01-05,26.540000915527344,26.54999923706055,25.63999938964844,26.5,1553600.0,-0.001129047032044861,29.334562563577283,0.5714441416893733,56.66669315764509,42.00196105520022,-0.5666000929556638,-0.28413694261727684,1.6375656380652046,1.050172833832157,13.103658781266295,0.9300003051757777,-1.2149612839657067,0.3770009994506829,-1.3486214304414368,2.1026234293428026,-0.48581021549537695,1.2398122143967427,-1.5694006347656249,77.04927942867089,27.188970862993486,0.8628112149460597,1,-0.49500179290771484,1.7649993896484375,3.137498855590824,1.7149982452392578,5.029998779296875,4,0.07498114930184152,-2.2972998051406215,26.56999969482422,2.8378491231325698,26.489999771118164,1.3636325104133424,26.459999084472656,0.07498114930184152
189,2018-01-08,26.38999938964844,26.649999618530273,26.06999969482422,26.649999618530273,1287800.0,-0.005651903568365868,3.4615339471078017,-6.499856952126557,56.04393819351007,45.032716852960725,-0.3411716921489969,-0.37216592331904863,1.7870269429555599,1.256747420810246,13.633053626058022,0.5799999237060547,-0.9727013815262922,0.365999507904057,-0.6358387253520377,1.3678377411601517,-0.13491960872399034,0.8669186245321043,-1.379611132812503,68.8524743941043,17.678309994291496,0.5009191166280468,1,-0.34500026702881215,1.5650005340576136,3.4425001144409144,1.8649997711181605,7.529998779296864,0,0.09283822734381997,29.334562563577283,26.540000915527344,-2.2972998051406215,26.56999969482422,2.8378491231325698,26.489999771118164,0.09283822734381997
190,2018-01-09,26.420000076293945,26.60000038146973,26.25,26.399999618530273,719500.0,0.0011368202856902876,-1.1875044703526436,-0.07692476983457538,70.16950840171235,49.0732397999803,-0.2571207569858167,-0.48533124900297864,1.755533961376294,1.2684207902442708,14.007405821399088,0.3500003814697301,-0.716628833934088,0.43300018310547017,-0.4383471723327439,1.3043475385436842,-0.0026734946136350857,0.8686738608245754,-1.370619602905272,70.49185624635858,13.898037181306591,0.4356736777191069,1,-0.3750009536743164,1.5349998474121094,3.41249942779541,1.8349990844726562,6.94000053405761,1,0.11279332072789106,3.4615339471078017,26.38999938964844,29.334562563577283,26.540000915527344,-2.2972998051406215,26.56999969482422,0.11279332072789106
191,2018-01-10,26.51000022888184,26.78000068664551,26.0,26.10000038146973,1036600.0,0.003406515985162617,-1.557376741626417,20.499523173755485,68.45880022942887,53.0603631827433,-0.31083028736536633,-0.604762688117269,1.6544180440989926,1.2264699564828554,13.512552586278634,0.7800006866455114,-0.5134144764569513,0.5220003128051793,-0.351820093735288,1.3958207193456467,0.08509010953494567,0.958910516075413,-1.4224073832714872,65.90916972516851,5.058436170973437,0.43691020327023383,1,-0.4650011062622106,1.4449996948242152,3.3024992942810023,1.744998931884762,8.23999977111816,2,0.07732928024750207,-1.1875044703526436,26.420000076293945,3.4615339471078017,26.38999938964844,29.334562563577283,26.540000915527344,0.07732928024750207
192,2018-01-11,26.56999969482422,26.6200008392334,26.32999992370605,26.60000038146973,818300.0,0.002263276704049577,7.285550802430553,-0.07317243368472848,71.11914600313852,58.29041205016985,-0.3163026900014003,-0.6168415924130883,1.5924750829695071,1.2056165390429214,12.789726826209591,0.2900009155273473,-0.29931459795623994,0.5314997673034654,-0.3548237239249765,1.4178232585319073,0.08833802168924265,0.9746615129176881,-1.4449587244366207,81.57888132456816,15.048513323750186,0.4431617456142211,1,-0.5250005722045898,1.385000228881836,3.1949996948242188,1.6849994659423828,9.270000457763672,3,0.0865638378180793,-1.557376741626417,26.51000022888184,-1.1875044703526436,26.420000076293945,3.4615339471078017,26.38999938964844,0.0865638378180793
193,2018-01-12,27.0,27.29999923706055,26.51000022888184,26.59000015258789,2833400.0,0.016183677460092083,-1.771927828566109,-13.666348782502038,72.60274867399995,62.63008940737609,-0.6167715505318903,-1.024550253666277,1.1245456785077579,0.8143070449696523,11.75766086950761,0.7899990081787109,-0.13525791958307565,0.9140000343322754,-0.0712254974777764,1.8992255661423272,0.4213872684272495,1.4066128002373013,-1.8382598673307022,76.92312206744954,7.544564383109147,0.4926127659050256,1,-0.7850008010864258,0.9549999237060547,2.7649993896484375,1.2549991607666016,8.330001831054688,4,0.13444441336172597,7.285550802430553,26.56999969482422,-1.557376741626417,26.51000022888184,-1.1875044703526436,26.420000076293945,0.13444441336172597
194,2018-01-16,26.35000038146973,27.03000068664551,26.29999923706055,27.0,1857100.0,-0.02407405994556555,1.056339238942074,-1.5853655132630473,62.17009420965528,64.0164060579057,0.1667739878338601,-0.37071740078170734,1.726669258072853,1.489551234536485,11.633904077544406,0.7300014495849609,0.03678285955693639,0.24950037002563974,-0.7426259560275135,1.241626696078793,-0.24656279300093686,0.7455635330522163,-1.1027298846247824,26.923122067449956,-42.428300018160826,0.49606316302657644,1,-0.1350011825561559,1.6049995422363246,3.1749992370605433,1.9049987792968714,9.469999313354489,1,0.19810243786658077,-1.771927828566109,27.0,7.285550802430553,26.56999969482422,-1.557376741626417,26.51000022888184,0.19810243786658077
195,2018-01-17,26.78000068664551,26.88999938964844,26.20000076293945,26.57999992370605,1050400.0,0.016318796924123413,2.285722070844665,-0.3076936620235053,60.790291882403004,63.92042233348517,-0.23809916311657986,-0.775087070454699,1.268921415385293,1.0917036813882142,11.520325972361793,0.6899986267089915,0.3098288145851704,0.6380006790161161,-0.39616521652816417,1.6721665745603964,0.12091773124397776,1.1550836267882545,-1.4506210401919404,60.000088031527135,-7.058325696132421,0.5170829477721394,1,-0.3100013732910156,0.6699991226196254,2.7149991989135707,1.4749984741210902,9.710000991821286,2,0.26661677741704937,1.056339238942074,26.35000038146973,-1.771927828566109,27.0,7.285550802430553,26.56999969482422,0.26661677741704937
196,2018-01-18,27.0,27.18000030517578,26.709999084472656,26.899999618530273,1192100.0,0.008215060034117094,1.0434791622611155,0.49999999999998224,64.34782752918656,64.70767203118663,-0.42258654752232516,-0.9019255609718044,1.0221917218775296,0.9059418518503186,10.801992720985996,0.470001220703125,0.4998426001230243,0.7694999694824212,-0.23866613834998773,1.77766607731483,0.2654169155662167,1.2735830233986256,-1.5917955699221515,72.72730425374,5.255962820625754,0.5040830539162049,1,-0.5300006866455043,-0.8850002288818359,2.3450002670288086,1.2549991607666016,10.700000762939453,3,0.23555557816116868,2.285722070844665,26.78000068664551,1.056339238942074,26.35000038146973,-1.771927828566109,27.0,0.23555557816116868
197,2018-01-19,29.18000030517578,29.60000038146973,26.89699935913086,27.149999618530273,6233100.0,0.08074075204354747,-1.1317032630237056,20.299929428369797,81.78439228424178,67.49852748969737,-2.4511929183012313,-2.941321532656488,-1.1739429944746504,-1.2191325643082997,10.578857612853632,2.7030010223388707,0.5976031878905559,2.764500236511232,1.156644823747822,4.372355649274642,1.9605725301295287,3.568427942892935,-3.696124082818624,87.64705519362668,16.80825920247166,0.8039277063817043,1,-1.380000114440918,-1.9149999618530273,-0.6500005722045898,-0.9250011444091797,8.560001373291016,4,0.19088415478310483,1.0434791622611155,27.0,2.285722070844665,26.78000068664551,1.056339238942074,26.35000038146973,0.19088415478310483
198,2018-01-22,29.79999923706055,30.920000076293945,29.20000076293945,30.920000076293945,4037400.0,0.021247392919828023,2.0714250438093873,-0.5517243647262751,85.81196341541357,70.80608584768666,-2.8609944634486695,-3.38851282976745,-1.7899870096540234,-1.772538145768909,10.62474659175734,1.739999771118164,0.6599787133567041,3.1644991874694846,1.0253754608654546,5.3036229140735145,2.0949373241674714,4.234061050771498,-4.069155565156638,76.27116520833958,0.39026765264344476,1.0695618633020143,1,-1.3399991989135778,-1.8749990463256871,-1.634999275207523,-1.5450000762939489,8.79000091552734,0,0.20268459966991337,-1.1317032630237056,29.18000030517578,1.0434791622611155,27.0,2.285722070844665,26.78000068664551,0.20268459966991337
199,2018-01-23,30.3799991607666,30.70000076293945,29.90999984741211,30.54999923706055,1702100.0,0.019463085186416373,2.3616836500728797,0.15178566866995255,85.12544919257292,72.46785704667116,-3.1463664736887473,-3.7928058695564566,-2.3795206882893254,-2.282375004368564,10.802386230881728,0.9000015258788991,0.7690722038499409,3.5094991683959975,0.8443603498900281,6.174637986901967,2.1769297591430146,4.8420685776489805,-4.234022976511486,88.55930097278836,14.321604450785074,1.332569409252984,1,-1.919999122619629,-2.4549989700317383,-2.214999198913574,-2.125,6.020002365112305,1,0.16293623459610318,2.0714250438093873,29.79999923706055,-1.1317032630237056,29.18000030517578,1.0434791622611155,27.0,0.16293623459610318
200,2018-01-24,30.790000915527344,30.90999984741211,30.38999938964844,30.76000022888184,1421200.0,0.013495779002200559,2.8518759227731323,-0.1764745481268477,86.07382910095097,74.42508247684027,-3.208726334294642,-3.9924436628310715,-2.7893304446847154,-2.648177450327907,11.25681595537236,0.5300006866455078,0.9096852739136807,3.6560009002685554,0.54780878294304,6.764193017594071,2.1019048416057977,5.210096958931313,-4.262102819909121,96.91213467599772,24.34952741838171,1.554096058662758,1,-2.2300004959106445,-2.8650007247924805,-2.6250009536743164,-2.535001754760742,6.689998626708984,2,0.1633646843043859,2.3616836500728797,30.3799991607666,2.0714250438093873,29.79999923706055,-1.1317032630237056,29.18000030517578,0.1633646843043859
201,2018-01-25,30.520000457763672,31.0,30.0,30.93000030517578,1142300.0,-0.00876909547695115,2.636368680598423,-13.666348782505274,82.11381937319895,75.64671285129143,-2.5815679436658527,-3.5541920001072818,-2.52839668109997,-2.3459566691444103,11.84886912492627,1.0,1.0775693889158298,3.1635004043579116,-0.24644954454846157,6.573450353264285,1.458525429904725,4.868475378811098,-3.640734203691391,88.30125597702443,15.83138285889595,1.7049749744531868,1,-1.9200000762939453,-2.5550003051757812,-2.3550004959106445,-2.2650012969970703,8.319999694824219,3,0.19560947349804114,2.8518759227731323,30.790000915527344,2.3616836500728797,30.3799991607666,2.0714250438093873,29.79999923706055,0.19560947349804114
202,2018-01-26,30.979999542236328,31.1879997253418,30.35000038146973,30.770000457763672,1672200.0,0.015072053655741158,1.6773165470256,-0.5121930795783363,83.73858199973571,76.88402766526207,-2.6264187269409085,-3.8185386356624704,-2.991175843473968,-2.7643465974766315,12.76585323669246,0.8379993438720703,1.2301820894917057,3.374999523162842,-0.33312798603115823,7.083127032356842,1.5209357685658418,5.229063277759842,-3.688659913571275,89.53720866865447,16.917636821754883,1.8540637545969993,1,-2.285999298095703,-2.920999526977539,-2.814999580383301,-2.7250003814697266,7.240001678466804,4,0.2169141807617352,2.636368680598423,30.520000457763672,2.8518759227731323,30.790000915527344,2.3616836500728797,30.3799991607666,0.2169141807617352
203,2018-01-29,30.40999984741211,31.15999984741211,30.29999923706055,31.15999984741211,874400.0,-0.018398957496662094,1.2933349609374905,-3.571444141689373,78.71428898402624,78.72227152908107,-1.7006876346728177,-3.038074462408499,-2.430475767949943,-2.1517977305204354,13.502542151259119,0.860000610351559,1.395394567488701,2.572499847412111,-1.2304455679939856,6.375445262818207,0.6710271397090608,4.473972555115161,-2.651061007145845,39.12363440988587,-32.5690830662749,1.9014727077030482,1,-1.7159996032714844,-2.315999984741211,-2.25,-2.155000686645508,8.729999542236328,0,0.24103919328623302,1.6773165470256,30.979999542236328,2.636368680598423,30.520000457763672,2.8518759227731323,30.790000915527344,0.24103919328623302
204,2018-01-30,29.79999923706055,30.34000015258789,29.540000915527344,30.209999084472656,1126500.0,-0.020059211226976403,1.3880503538548257,0.5466664632161411,72.295509200441,80.00062900886307,-0.6144562512720384,-2.21145738733998,-1.819968716461016,-1.5130610950907233,13.7613886590896,0.8699989318847656,1.555697680846432,1.7529993057251012,-1.9945111943729472,5.50050980582315,-0.12075594432392123,3.6267545557741236,-1.6295730905852217,15.776608574279196,-53.751898122885024,1.8737552500490235,1,-0.8509998321533239,-1.6659994125366246,-1.8924994468689,-1.5450000762939489,12.799999237060543,1,0.2949664812271444,1.2933349609374905,30.40999984741211,1.6773165470256,30.979999542236328,2.636368680598423,30.520000457763672,0.2949664812271444
205,2018-01-31,29.45000076293945,30.70000076293945,29.26000022888184,30.11000061035156,743700.0,-0.011744915539656398,-1.7692293584712122,1.60975632449131,68.75000760263494,80.48976012813509,0.17222224996979207,-1.7138395787798046,-1.5080149380694827,-1.1376668071051803,14.593927008349336,1.44000053405761,1.6869317989441939,1.2535007476806612,-2.465895076157164,4.972896571518486,-0.6061971642382495,3.113198659599572,-0.9174657870001433,9.8548020581164,-57.647555094877056,1.8596979119189123,1,-0.40750122070312145,-1.2910013198852504,-2.245000839233395,-1.195001602172848,10.259998321533207,2,0.23599322862108352,1.3880503538548257,29.79999923706055,1.2933349609374905,30.40999984741211,1.6773165470256,30.979999542236328,0.23599322862108352
206,2018-02-01,29.86000061035156,29.915000915527344,29.26000022888184,29.38999938964844,600900.0,0.013921895986096722,1.258615926968497,-0.7121232263098468,70.08547904268315,79.18988087907304,0.23532416308913895,-1.9588538433626823,-1.9375725572836018,-1.5704043955785387,15.301283528844426,0.6550006866455043,1.931927775032694,1.4950005531310993,-2.2041685146494423,5.194169620911641,-0.3545839807591733,3.344585087021372,-1.008809864483954,31.120359863754754,-33.172063028552415,1.8495845338902717,2,0.33399963378906605,-1.7010011672973597,-2.6550006866455043,-1.6050014495849574,9.829998016357418,3,0.2551908498368598,-1.7692293584712122,29.45000076293945,1.3880503538548257,29.79999923706055,1.2933349609374905,30.40999984741211,0.2551908498368598
207,2018-02-02,29.29999923706055,29.78000068664551,29.01000022888184,29.729999542236328,1072400.0,-0.018754231809924082,1.9056478835730912,-0.9148918901370103,63.82211130663477,76.74656397809763,0.9098141350967381,-1.2478173770665428,-1.4137108727893057,-1.0348716164032759,16.350027023186662,0.8500003814697195,2.167859615418312,0.7984992027282765,-2.8224296778763467,4.4194280833329,-1.0119652375740351,2.608963643030588,1.88800048828125,13.488328355004683,-47.17373057526707,1.8104644403023111,2,0.7990007400512695,-1.1409997940063512,-2.0949993133544957,-1.0450000762939489,11.20000076293945,4,0.32559730934943243,1.258615926968497,29.86000061035156,-1.7692293584712122,29.45000076293945,1.3880503538548257,29.79999923706055,0.32559730934943243
208,2018-02-05,28.53000068664551,29.47500038146973,28.5,29.0,958700.0,-0.026279814691636427,-2.6792419558575453,1.0930208832348618,62.91469585242001,74.2787024958584,1.6547309268272237,-0.3384409867940974,-0.7037292247071143,-0.2814535120020416,16.64230437278945,0.9750003814697301,2.3778323587319257,-0.07099933624267152,-3.5723728063643385,3.430374133878992,-1.8216860713035032,1.6796873988181602,2.614439048767089,1.3636671018889583,-60.940288742202746,1.7506867350608317,2,1.313999176025387,-0.37100124359131215,-1.3250007629394567,-0.2750015258789098,11.170000076293942,0,0.33964249214313447,1.9056478835730912,29.29999923706055,1.258615926968497,29.86000061035156,-1.7692293584712122,29.45000076293945,0.33964249214313447
209,2018-02-06,28.84000015258789,28.959999084472656,27.75,27.81999969482422,930400.0,0.010865736364580103,-1.0862055924784684,-2.1702169104965363,62.37980777496947,71.64603345963823,1.2329697322522009,-0.4800962509520126,-1.0717031772066505,-0.6089538615086987,16.780633180283278,1.2099990844726562,2.2939417507651747,0.11650009155273366,-3.2270451091029315,3.4600452922083953,-1.5552725087750972,1.7882726918805645,2.198661993408205,36.949148158924174,-24.586812101676003,1.671772600327831,2,0.6289997100830078,-0.6810007095336914,-1.7899999618530273,-0.5850009918212891,9.900001525878906,1,0.35714282879905945,-2.6792419558575453,28.53000068664551,1.9056478835730912,29.29999923706055,1.258615926968497,29.86000061035156,0.35714282879905945
210,2018-02-07,29.399999618530273,29.479999542236328,28.739999771118164,28.88999938964844,696300.0,0.01941745710747278,1.2089542891141647,0.4999999999999965,63.856814026636386,69.61747731002018,0.5085419735172572,-0.8489192217040795,-1.725952143042143,-1.1739548936838702,17.091899834355225,0.7399997711181641,2.126043753141712,0.5274995803832994,-2.6450527218667474,3.700051882633346,-1.058776570741724,2.1137757315083228,1.4413427987060565,76.21242128335876,15.427343101186011,1.5862761511250232,2,0.069000244140625,-1.2410001754760742,-2.34999942779541,-1.1450004577636719,9.170000076293945,2,0.44897955873683437,-1.0862055924784684,28.84000015258789,-2.6792419558575453,28.53000068664551,1.9056478835730912,29.29999923706055,0.44897955873683437
211,2018-02-08,28.559999465942386,29.71999931335449,28.34000015258789,29.51000022888184,1061800.0,-0.028571434132211748,1.0145988856620334,-1.8627457580211584,45.765020309881734,65.39819267781418,1.163647832680951,0.16077954990390353,-0.9773984969383029,-0.3383031664367202,17.05534248743959,1.379999160766598,1.9003506205788128,-0.41500053405761506,-3.3926469002576454,2.5626458321424153,-1.9038237171576284,1.0738226490423983,2.095862406259762,39.90143802763316,-16.763461155540412,1.4888231831000147,2,0.8950004577636683,-0.40100002288818715,-1.509999275207523,-0.1949996948242223,9.43000221252441,3,0.3904061564086012,1.2089542891141647,29.399999618530273,-1.0862055924784684,28.84000015258789,-2.6792419558575453,28.53000068664551,0.3904061564086012
212,2018-02-09,28.8700008392334,29.170000076293945,27.709999084472656,28.78000068664551,1512900.0,0.010854390024085392,3.2318953554586214,-0.09473692664141901,43.36663075990015,61.470675097355716,0.5843143022455415,0.03364856024690255,-1.3897023320891968,-0.6609537585737755,17.068044109423305,1.460000991821289,1.6101135844045906,-0.21999921798705913,-2.9759609102132565,2.5359624742391382,-1.597980064100156,1.1579816281260378,1.6115093206366211,57.71152351589799,3.381001400266335,1.3779808461130987,2,0.33499908447265625,-0.4560012817382777,-1.830000877380371,-0.5050010681152344,10.120000839233398,4,0.3747834247642816,1.0145988856620334,28.559999465942386,1.2089542891141647,29.399999618530273,-1.0862055924784684,28.84000015258789,0.3747834247642816
213,2018-02-12,30.6299991607666,30.82999992370605,29.20000076293945,30.3799991607666,1338100.0,0.06096287739421968,4.015370259516235,2.777773068283075,51.52625178217191,59.162979828659154,-1.275307503322658,-1.5182995912725445,-3.1753104163929393,-2.4268484985546763,18.08628098869598,1.9599990844726527,1.3877563157640083,1.358499145507814,-1.2941041571968945,4.011102448212522,0.03219749415546147,2.6848007968601664,-2.9200000762939453,93.58972086082544,41.78829619767177,1.3263016513523542,2,-1.359999656677246,-2.215999603271481,-3.467499256134033,-2.2649993896484375,8.879999160766602,0,0.32223314102716993,3.2318953554586214,28.8700008392334,1.0145988856620334,28.559999465942386,1.2089542891141647,29.399999618530273,0.32223314102716993
214,2018-02-13,31.56999969482422,31.62299919128418,30.36000061035156,30.670000076293945,1204800.0,0.030688885400351085,1.5109350381944318,3.5999984741210938,54.47247139523033,57.57658691672531,-2.165561570203824,-2.1578116541822006,-4.124078233903589,-3.362549122981477,19.13914548568397,1.2629985809326207,1.1091186360957366,2.037499713897706,-0.42518886236587505,4.500188290161287,0.8061554257659154,3.268844002029496,-3.8600006103515625,98.64555341136581,50.37953024443473,1.2313442881317904,2,-1.9035005569458008,-2.758500099182129,-4.394999980926514,-3.2049999237060547,7.6399993896484375,1,0.25752300116265503,4.015370259516235,30.6299991607666,3.2318953554586214,28.8700008392334,1.0145988856620334,28.559999465942386,0.25752300116265503
215,2018-02-14,33.919998168945305,34.12900161743164,31.85000038146973,31.86000061035156,2374100.0,0.07443770975095565,-1.191349432104762,2.2888871463721117,65.7407368161534,57.09383778044423,-4.263123022703773,-4.158691142048717,-6.4399209923236995,-5.698371019494331,20.6163136680109,2.559001922607422,0.9468812980173418,4.030498313903802,1.2045703845189024,6.856426243288702,2.6175343492113505,5.443462278596254,-6.053479080200187,96.74398868962605,51.33038210056661,1.4129639646924508,2,-3.000497817993157,-3.855497360229485,-6.919998645782464,-5.554998397827141,4.460002899169922,2,0.14209916773917564,1.5109350381944318,31.56999969482422,4.015370259516235,30.6299991607666,3.2318953554586214,28.8700008392334,0.14209916773917564
216,2018-02-15,33.360000610351555,34.727001190185554,32.889999389648445,34.509998321533196,1718700.0,-0.016509362878045275,1.319441668252065,-0.5582519777191797,60.91744220555419,56.77109676921306,-3.5251462942195637,-3.265196223121393,-5.838353178987607,-5.124115906889202,22.60145714821623,1.8370018005371094,0.8578292075120011,3.152500724792475,0.2649389473897159,6.04006250219523,1.7087198360910953,4.596281613493854,-5.117732569885245,80.51873778517104,39.00575399901428,1.4437808887013779,2,-2.1415004730224503,-2.9965000152587784,-6.360001087188714,-4.995000839233391,6.4399986267089915,3,0.1561750296508091,-1.191349432104762,33.919998168945305,1.5109350381944318,31.56999969482422,4.015370259516235,30.6299991607666,0.1561750296508091
217,2018-02-16,34.75,34.90999984741211,33.52000045776367,33.68000030517578,1302000.0,0.04166664760842753,1.0,-0.9304363690644022,68.51536913725954,57.3933938008619,-4.537980239142705,-4.444374833902351,-7.1713852438908745,-6.4852433345281995,23.054713629512563,1.549999237060554,0.8655994389164192,4.264000129699706,0.7807207036718395,7.747279555727573,2.522360416685771,6.005639842713638,-5.988953307556152,97.19790064682846,53.09487884186219,1.7416397130139327,2,-3.440000534057617,-4.194999694824219,-7.750000476837158,-6.385000228881836,3.7099990844726562,4,0.09323745837314523,1.319441668252065,33.360000610351555,-1.191349432104762,33.919998168945305,1.5109350381944318,31.56999969482422,0.09323745837314523
218,2018-02-20,35.84000015258789,36.084999084472656,34.34000015258789,34.740001678466804,1819500.0,0.03136691086583854,1.1949722654075738,1.0280362503297686,74.75411604503222,58.768316941979975,-5.008732368658279,-5.33204901816714,-8.193801374817248,-7.53558868166585,22.89082714306828,1.7449989318847656,0.8627805619208502,5.05200023651123,0.8466525004682381,9.257347972554221,2.9493263684897357,7.154674104532727,-6.464058144647215,95.72054153390184,46.050166662937734,2.1026738680214963,2,-3.9425010681152344,-4.697500228881836,-8.840000629425049,-7.475000381469727,2.4300003051757812,1,0.08789066720055394,1.0,34.75,1.319441668252065,33.360000610351555,-1.191349432104762,33.919998168945305,0.08789066720055394
219,2018-02-21,35.33000183105469,36.459999084472656,35.029998779296875,36.099998474121094,1139900.0,-0.014229863821481503,-1.087587501183389,-0.6999979192531551,73.78642559576906,59.871607116328065,-3.8904339322728134,-4.671716005632284,-7.643640776510026,-6.997919176352966,22.766461051542393,1.4300003051757812,0.971151801320417,4.294501781463623,-0.3675894811055045,8.95659304403275,1.9634561501790557,6.625547412748187,-5.148972973930174,75.48812209682629,19.922889113463157,2.3310456312845647,2,-3.2450027465820312,-4.000001907348633,-8.245002269744873,-6.965002059936523,4.519996643066406,2,0.11831294293351391,1.1949722654075738,35.84000015258789,1.0,34.75,1.319441668252065,33.360000610351555,0.11831294293351391
220,2018-02-22,35.81999969482422,37.2400016784668,35.40999984741211,36.83000183105469,1963700.0,0.013869171762647126,1.0,1.3116968045578399,73.95499757901479,63.00382681289839,-3.7704925320156946,-5.0230941240640306,-8.022156257585337,-7.454880228270593,22.610301730260414,1.9099998474121094,1.1876560860164638,4.53299970626831,-0.5929471610643802,9.658946573601,1.970026272601963,7.095973139934653,-4.759915005870965,67.35629341408205,8.33960379810366,2.5629734336663446,2,-3.344999313354492,-4.099998474121094,-8.735000133514404,-7.454999923706055,3.200000762939453,3,0.09463984976354634,-1.087587501183389,35.33000183105469,1.1949722654075738,35.84000015258789,1.0,34.75,0.09463984976354634
221,2018-02-23,36.4900016784668,36.95000076293945,35.88999938964844,36.310001373291016,2240500.0,0.01870468981995521,-1.0784253594028155,-0.17821774699168322,78.64544720896197,66.9236953072386,-3.5730756182426617,-5.505158648272925,-8.548992442120156,-8.075159588005704,22.898920376293532,1.1300010681152344,1.4441031163120286,4.904501628875732,-0.7058031041580222,10.514806361909482,2.0993492623588565,7.709653995392607,-4.441130271191376,79.83871629326399,14.440758381370017,2.8051523665168756,2,-3.270000457763672,-4.51500129699707,-9.530002117156982,-8.125001907348633,2.5,4,0.05179499322313652,1.0,35.81999969482422,-1.087587501183389,35.33000183105469,1.1949722654075738,35.84000015258789,0.05179499322313652
222,2018-02-26,37.70000076293945,38.39099884033203,36.790000915527344,36.79999923706055,2023100.0,0.03315974318484871,-2.480437198348067,5.0,85.29640347833647,70.67593438459022,-3.798244389894265,-6.520192529168554,-9.568832387304738,-9.218953574267822,23.247283468131346,1.9009971618652344,1.7092842965615027,5.778500652313234,-0.44997864974753554,12.006979954374003,2.6642610012828456,8.892740303343619,-4.820548512273412,82.94252527202445,9.054511057200301,3.1142396510303856,2,-3.3245010375976562,-5.056001663208008,-11.407501220703125,-9.335000991821289,1.8600006103515625,0,0.05570287617037595,-1.0784253594028155,36.4900016784668,1.0,35.81999969482422,-1.087587501183389,35.33000183105469,0.05570287617037595
223,2018-02-27,37.7400016784668,38.22000122070313,37.20000076293945,37.90999984741211,1207200.0,0.001061032220632363,1.5822766473195462,-0.18888653414148265,84.98430035357946,74.06613760218455,-3.043706862836217,-6.3062145986161156,-9.430085253854529,-9.197592844264918,23.675319476895993,1.020000457763679,2.279667111036929,5.45200147628784,-1.2468619714455897,12.15086492402127,2.1025697524211253,8.801433200154555,-3.868471041660875,80.63084944828198,1.9847944419634302,3.349431723866715,2,-2.619502067565918,-4.689502716064453,-10.207501411437988,-9.375001907348633,1.2399978637695312,1,0.01907783184908185,-2.480437198348067,37.70000076293945,-1.0784253594028155,36.4900016784668,1.0,35.81999969482422,0.01907783184908185
224,2018-02-28,38.59000015258789,39.13000106811523,37.90999984741211,37.90999984741211,1201300.0,0.022522481089503277,-2.5882372740634154,-4.000044879274751,85.31900753894273,76.24150101582781,-3.1214520186055807,-6.813242093869523,-10.088095611501451,-9.965175894353486,25.1088492172117,1.3899993896484304,2.9353676977291023,5.862499904632571,-1.2872812970520755,13.012281106317218,2.287609303790248,9.437390505474895,-3.9049652391472662,85.48385112020821,6.260211993545326,3.5748906008423242,2,-2.5799999237060547,-5.170000076293945,-10.397500038146973,-10.225000381469727,0.049999237060546875,2,-0.008292295764677715,1.5822766473195462,37.7400016784668,-2.480437198348067,37.70000076293945,-1.0784253594028155,36.4900016784668,-0.008292295764677715
225,2018-03-01,36.400001525878906,38.67499923706055,35.060001373291016,38.650001525878906,3063900.0,-0.05675041767425648,2.1434826596785697,-3.308822044452423,77.29807428064953,78.06157124639395,-0.6064437035141594,-4.296135213138157,-7.724052335126956,-7.715996542101273,25.45798478113096,3.6149978637695312,3.395156439139054,3.3250012397766113,-3.8296387796153297,10.479641259168556,-0.25231876991936275,6.902321249472582,2.729999542236321,32.92383914160875,-49.15572642780754,3.577320009695972,3,-0.07500076293945312,-2.980001449584961,-8.207501411437988,-8.035001754760742,2.259998321533203,3,0.09478013196756008,-2.5882372740634154,38.59000015258789,1.5822766473195462,37.7400016784668,-2.480437198348067,37.70000076293945,0.09478013196756008
226,2018-03-02,37.47999954223633,37.68000030517578,35.5099983215332,35.84000015258789,1572100.0,0.02967027393088406,1.1274519703650514,-0.7288886176215278,78.4534226472432,79.16579941416991,-1.1628457826672332,-5.034092198669228,-8.590656264317676,-8.733764994761607,25.82598806475741,2.170001983642578,3.827548566053977,4.023999309539796,-3.2207697933010806,11.268768412380673,0.4016147581193579,7.646383860960235,1.6500015258788991,59.45941892877305,-24.64079465778086,3.6223845514204385,3,-0.7449989318847656,-4.059999465942383,-9.237499237060547,-9.114999771118164,1.740001678466804,4,0.041088605505235076,2.1434826596785697,36.400001525878906,-2.5882372740634154,38.59000015258789,1.5822766473195462,37.7400016784668,0.041088605505235076
227,2018-03-05,38.84000015258789,39.0,37.27000045776367,37.47000122070313,1726300.0,0.03628603593815338,1.0473384000379213,0.8353655132630518,77.86831827027576,79.51182188364143,-2.1027994576029343,-5.947674679731641,-9.725119218054779,-10.02315561253376,26.702597229437618,1.7299995422363281,3.9924839526612175,4.906999874114987,-2.4411292385413077,12.255128986771286,1.2329353177868398,8.581064430443135,0.20860092163085397,92.87466984589388,9.562765785893617,3.674064556328149,3,-1.760000228881836,-5.420000076293945,-10.557499885559082,-10.475000381469727,1.5099983215332031,0,0.0038620372113697954,1.1274519703650514,37.47999954223633,2.1434826596785697,36.400001525878906,-2.5882372740634154,38.59000015258789,0.0038620372113697954
228,2018-03-06,38.22000122070313,39.59000015258789,38.040000915527344,39.310001373291016,1795600.0,-0.015962897256668773,-1.1379288572488417,-0.7956211696372126,73.07427785419536,79.4326943567999,-1.2401040979172748,-4.81117490224532,-8.879557942180558,-9.344376699778955,28.290568979253848,1.5499992370605469,4.2794611304397066,3.8025009155273537,-3.3199975208828363,10.924999351937544,0.24125169732225515,7.363750133732449,-3.1599998474121165,69.75718982208195,-11.135302477292953,3.5612492182050954,3,-0.895000457763679,-4.570001602172859,-9.843501091003425,-9.855001449584968,2.529998779296868,1,0.03506018078989559,1.0473384000379213,38.84000015258789,1.1274519703650514,37.47999954223633,2.1434826596785697,36.400001525878906,0.03506018078989559
229,2018-03-07,39.13999938964844,39.61000061035156,37.02000045776367,37.52999877929688,2293500.0,0.02407111825121966,1.0313702376179563,-1.4770645733664205,70.10788138337864,79.00523700172923,-1.7464797960619478,-5.1858387008443145,-9.567679341173463,-10.199808072549708,30.469964410335955,2.5900001525878906,4.393607900317662,4.20749912261963,-2.7033072790388104,11.118305524278071,0.7520959217904135,7.662902323448851,-3.9893980407714835,89.67030110961596,10.337485338314991,3.4554032008292195,3,-1.8049983978271484,-5.479999542236328,-10.745999336242676,-10.774999618530273,1.4500007629394531,2,-0.004087885792211421,-1.1379288572488417,38.22000122070313,1.0473384000379213,38.84000015258789,1.1274519703650514,37.47999954223633,-0.004087885792211421
230,2018-03-08,42.599998474121094,42.8650016784668,39.79999923706055,40.31999969482422,4708500.0,0.08840059117087629,1.1814923719770956,1.4161477732601733,79.09321127575286,79.05498856470598,-4.630547519461196,-8.017272148646981,-12.745657304889555,-13.573507119701574,32.689253867991695,3.7250022888183594,4.428079067437203,7.007498264312744,-0.1937645075022516,14.208761036127743,3.4068668784052463,10.608129650220242,-7.271021154785153,96.39696691510163,16.50306301480559,3.600631385907499,3,-3.6374969482421875,-7.312498092651367,-14.058498859405518,-14.23499870300293,-2.0,3,-0.09295772831725102,1.0313702376179563,39.13999938964844,-1.1379288572488417,38.22000122070313,1.0473384000379213,38.84000015258789,-0.09295772831725102
231,2018-03-09,39.709999084472656,42.8849983215332,39.22000122070313,42.72000122070313,5513300.0,-0.06784036368931023,1.1946114486728452,-1.3201770823573535,64.26928091377201,76.71864161308773,-1.3809825157744982,-4.478740112764143,-9.619135007321852,-10.59908565524286,35.28976746659469,3.664997100830071,4.463880358119795,3.5599988937377915,-3.0511239006569184,10.171121688132498,0.2544374965404401,6.865560290935143,-3.9288603035888627,45.865295933459684,-30.52450075084706,3.3055613971973536,3,-0.7374992370605469,-4.412500381469727,-11.109249591827393,-11.344999313354492,1.8500022888183594,4,-0.026441683738822275,1.1814923719770956,42.599998474121094,1.0313702376179563,39.13999938964844,-1.1379288572488417,38.22000122070313,-0.026441683738822275
232,2018-03-12,39.68999862670898,39.95000076293945,38.75,39.88000106811523,3953900.0,-0.0005036630124602981,6.272691542978371,0.06312368988687705,61.80257771719578,74.14289465348953,-1.1722945244400123,-3.8014737398381655,-9.356033200667717,-10.47715686080116,37.771883202652766,1.2000007629394531,4.478511469055995,2.9989985466003333,-2.8281171545618733,8.826114247762536,0.08544069601923354,5.912556397181433,-3.340551082573228,45.5242820366392,-27.246291929977325,2.913557850581102,3,-0.7174987792968679,-4.392499923706048,-10.513498783111565,-11.324998855590813,1.8500022888183665,0,-0.011841708799898099,1.1946114486728452,39.709999084472656,1.1814923719770956,42.599998474121094,1.0313702376179563,39.13999938964844,-0.011841708799898099
233,2018-03-13,40.5,40.599998474121094,39.5,39.66999816894531,3065200.0,0.020408198571867375,1.1359218986104116,-4.368374558303887,65.5629149719467,71.94777325715664,-1.7317277621139766,-4.041327176100495,-9.900449234875815,-11.182518749122856,39.804472823400175,1.0999984741210938,4.403767988412405,3.315499877929689,-1.999612044288746,8.630611800148124,0.6579439168204715,5.973055839038906,-3.6277083936724566,59.33505216998791,-12.550962710799034,2.6575559611092165,3,-1.5275001525878906,-5.20250129699707,-11.371000289916992,-12.135000228881836,0.5800018310546875,1,-0.0037037413797260665,6.272691542978371,39.68999862670898,1.1946114486728452,39.709999084472656,1.1814923719770956,42.599998474121094,-0.0037037413797260665
234,2018-03-14,39.70000076293945,40.63999938964844,39.49499893188477,40.38000106811523,2205600.0,-0.01975306758174189,-1.1009106244181877,-0.8192756687195428,61.465728022365134,70.18862367290284,-0.8467627442208681,-2.741581567717944,-8.833849249532854,-10.296957786207777,41.40590737295414,1.1450004577636648,4.102626111289993,2.1090005874633775,-2.608040246752914,6.826041421679669,-0.24951982964476827,4.467521004571523,-2.346692619395455,22.974634789868674,-47.44021154994964,2.3585204171081444,3,-0.50250244140625,-4.402502059936523,-10.698501110076904,-11.335000991821289,2.270000457763679,2,0.026448342994510377,1.1359218986104116,40.5,6.272691542978371,39.68999862670898,1.1946114486728452,39.709999084472656,0.026448342994510377
235,2018-03-15,38.7400016784668,40.06999969482422,38.43000030517578,39.68999862670898,2559700.0,-0.02418133667566147,-1.0891716030964658,1.3970537086694608,56.536900398448765,67.75345453414789,0.5364897506746402,-1.4777289878190487,-7.6403101438563255,-9.260581496790245,41.48723618421646,1.6399993896484375,3.787874472472012,0.908001327514647,-3.501846017515625,5.317848672544919,-1.296922345000489,3.112925000029783,-0.9441583206836626,6.958507549336346,-59.69220933254786,2.2049236725151364,3,1.2124977111816406,-3.442502975463867,-9.926002025604248,-10.375001907348633,4.579998016357422,3,0.04775421770694943,-1.1009106244181877,39.70000076293945,1.1359218986104116,40.5,6.272691542978371,39.68999862670898,0.04775421770694943
236,2018-03-16,38.56999969482422,39.20000076293945,37.63999938964844,38.7599983215332,4365500.0,-0.004388280234305486,1.9158808534911496,0.19999919690326046,52.690164612383455,64.95588190549319,0.9804757426528141,-0.9458903005274664,-7.234895647355266,-9.023676410015469,41.1337886941113,1.5600013732910156,3.3771566608879624,0.4774993896484361,-3.4039202220359286,4.358919001332801,-1.4632104161937463,2.4182091954906184,4.314998626708984,31.000010172526043,-32.20233829266347,1.9407098058421839,3,1.3824996948242188,-3.272500991821289,-9.75600004196167,-10.204999923706055,3.3899993896484375,4,0.052631547714771854,-1.0891716030964658,38.7400016784668,-1.1009106244181877,39.70000076293945,1.1359218986104116,40.5,0.052631547714771854
237,2018-03-19,37.9900016784668,39.150001525878906,37.77999877929688,38.209999084472656,2064200.0,-0.015037542674267934,-3.281237147812891,1.1578894532896982,50.74805543938213,62.47519052606949,1.5949474572885833,-0.11669692926305686,-6.423950080943676,-8.368451396033631,40.683548608957935,1.3700027465820241,3.1969232718974965,-0.2644987106323242,-3.814859806986547,3.2858623857218987,-2.0396792588094357,1.5106818375447872,4.7900966644287095,11.66674296061198,-47.29320390338371,1.7751805481771121,3,1.9624977111816406,-2.692502975463867,-9.18300199508667,-9.625001907348633,4.009998321533203,0,0.09397208573559346,1.9158808534911496,38.56999969482422,-1.0891716030964658,38.7400016784668,-1.1009106244181877,39.70000076293945,0.09397208573559346
238,2018-03-20,38.9900016784668,39.33000183105469,37.209999084472656,37.54999923706055,2533900.0,0.026322715341358105,1.0,-6.545542820481698,51.18624463939783,60.37278644340496,0.7997619543060921,-0.9155473499115772,-7.175653707052977,-9.28249426553323,39.60693245731349,2.1200027465820312,2.91703732185389,0.5780012130737333,-2.796487562797921,3.9524899889453877,-1.109243174862094,2.2652456010095605,3.687294685363767,51.89511474119005,-3.556491225233671,1.6872443879358263,3,1.0574970245361328,-2.9475021362304688,-10.180501937866211,-10.685001373291016,3.7899971008300852,1,0.06540136258749762,-3.281237147812891,37.9900016784668,1.9158808534911496,38.56999969482422,-1.0891716030964658,38.7400016784668,0.06540136258749762
239,2018-03-21,39.5099983215332,39.97000122070313,38.52999877929688,39.349998474121094,2630300.0,0.013336666342171233,1.6666572477102755,0.11111081676768533,60.236993544644406,58.27765113994846,0.3774633971221988,-1.166120308364242,-7.431356499095955,-9.711040648258237,38.43936858228698,1.44000244140625,2.56826221339724,0.8889980316162109,-2.186280100257278,3.9642761634897,-0.6486410343205335,2.4266370975529554,2.9486061511230446,80.41953658107164,21.204634651589274,1.5376390659367432,3,0.5375003814697266,-2.8874988555908203,-10.667998790740967,-11.204998016357422,2.2300033569335938,2,0.03973686601413551,1.0,38.9900016784668,-3.281237147812891,37.9900016784668,1.9158808534911496,38.56999969482422,0.03973686601413551
240,2018-03-22,39.209999084472656,39.81999969482422,38.52000045776367,39.13999938964844,1678400.0,-0.007592995439259398,1.01550126269347,0.43749850988245953,56.002777503492396,57.359150761028516,0.16318145679031915,-0.63150664676661,-6.866067421450062,-9.321045911246838,36.93026109416092,1.2999992370605469,2.3505931291331876,0.41949882507324077,-2.365765198998268,3.2047628491447497,-0.9731331869625137,1.8121308371089953,3.038661172656248,72.46371202927897,12.731167500628047,1.392632012035755,3,-0.2849998474121094,-1.8424997329711914,-9.970999717712402,-10.904998779296875,3.6000022888183594,3,0.0703902627052968,1.6666572477102755,39.5099983215332,1.0,38.9900016784668,-3.281237147812891,37.9900016784668,0.0703902627052968
241,2018-03-23,38.38000106811523,39.5099983215332,38.38000106811523,39.040000915527344,1610600.0,-0.021168019274096617,-2.4242348929283066,-9.428610354223535,48.34294154054518,55.86363563028955,0.8768938776116499,0.3661163245808581,-5.777855929968176,-8.410234298682937,35.30386323639155,1.1299972534179759,2.128509660911078,-0.5049991607666087,-3.0820911767092056,2.0720928551759883,-1.7935451687379071,0.7835468472046898,3.6671127421074274,42.39134340818021,-12.605775800671005,1.2885460079712976,3,0.5449981689453196,-0.49250221252440696,-7.888000488281243,-8.850500106811516,5.05999755859375,4,0.12871283192362837,1.01550126269347,39.209999084472656,1.6666572477102755,39.5099983215332,1.0,38.9900016784668,0.12871283192362837
242,2018-03-26,39.79999923706055,39.91999816894531,38.64699935913086,39.0,1931000.0,0.036998387947545064,1.448081458685613,-1.2121203363870054,55.38146871673016,54.73236382415438,-0.5876583312829666,-0.9365036272252922,-6.91975057655398,-9.736030078288621,33.193248405841686,1.5399971008300852,1.40381668561961,0.8099990844726577,-1.73472363849055,3.3547218074358653,-0.4623622770089497,2.082360445954265,2.053629984132108,93.84051260645876,39.02873665357157,1.2723613614816043,3,-0.875,-1.5974998474121094,-9.008998870849606,-9.97149848937988,4.780002593994141,0,0.05427135399039873,-2.4242348929283066,38.38000106811523,1.01550126269347,39.209999084472656,1.6666572477102755,39.5099983215332,0.05427135399039873
243,2018-03-27,38.459999084472656,40.15499877929688,38.04999923706055,39.95000076293945,2740000.0,-0.033668346187809006,1.2157916610617228,-1.8625038743056053,47.74834199514346,53.20820982112975,0.4833673903374489,0.4850725390255377,-5.325346244181418,-8.328941496802102,30.81063686352874,2.1049995422363352,1.0946645330265952,-0.5660009384155273,-3.056050626497253,1.9240487496661984,-1.8110257824563902,0.6790239056253355,3.2078849312512006,19.477431666162204,-29.647496462389974,1.2450248440408627,3,0.22249984741210938,0.15250015258789062,-7.527499198913574,-8.539999008178711,7.0800018310546875,1,0.09204370774300252,1.448081458685613,39.79999923706055,-2.4242348929283066,38.38000106811523,1.01550126269347,39.209999084472656,0.09204370774300252
244,2018-03-28,38.27000045776367,39.09000015258789,37.2599983215332,38.209999084472656,2650100.0,-0.004940162018508554,1.1529423644380616,-0.04026933268475019,31.699063673250166,50.44845018499657,0.5019767831168593,0.6849880866401179,-4.8569513388345555,-8.073076524213455,27.83130386524082,1.8300018310546875,0.8343799944277137,-0.7399995803832979,-3.2459071205196395,1.7659079597530436,-1.9929533504514652,0.5129541896848693,3.219568160710139,34.88780575221988,-7.916417454407998,1.2529537700681694,3,0.41249847412109375,0.6874980926513672,-6.750000953674316,-7.762500762939453,7.489997863769531,2,0.11784683218153158,1.2157916610617228,38.459999084472656,1.448081458685613,39.79999923706055,-2.4242348929283066,38.38000106811523,0.11784683218153158
245,2018-03-29,39.849998474121094,40.060001373291016,37.290000915527344,38.36999893188477,2405500.0,0.04128554997278289,1.9157817597751343,24.66609447517313,50.665397033525856,50.223476009567946,-1.0102483035368905,-0.6569759997099496,-6.1483157492877965,-9.569368320791334,27.443424557761563,2.770000457763672,0.44988975790325725,0.6674985885620117,-1.539015739984535,2.8740129171085584,-0.43575857571126164,1.770755752835285,1.4683873629926723,89.46458525221118,45.104080689840885,1.1032571642732751,3,-1.1674995422363281,-0.8774986267089844,-8.142498970031738,-9.154998779296875,7.200000762939453,3,0.04742793668042644,1.1529423644380616,38.27000045776367,1.2157916610617228,38.459999084472656,1.448081458685613,39.79999923706055,0.04742793668042644
246,2018-04-02,39.02000045776367,40.040000915527344,38.88000106811523,39.79999923706055,1768800.0,-0.02082805641501917,-1.1886839983877309,-0.5270263652367587,47.04325259049567,49.81183124858057,-0.12259723894084118,0.31021546478984163,-5.040470097302858,-8.660119705978467,27.034583770530496,1.1599998474121165,0.16496828175970535,-0.23949947357177592,-2.2984041156168047,1.8194051684732528,-1.2689517945942868,0.7899528474507349,2.134049909244453,60.79453740708662,15.896288829358255,1.0294523210225142,4,-0.33750152587890625,-0.0475006103515625,-6.922499656677246,-7.934999465942383,8.729999542236328,0,0.09712969941222194,1.9157817597751343,39.849998474121094,1.1529423644380616,38.27000045776367,1.2157916610617228,38.459999084472656,0.09712969941222194
247,2018-04-03,38.9900016784668,39.84000015258789,38.790000915527344,39.13000106811523,1584100.0,-0.0007688052010492719,-2.8888794698992637,0.17948667788253717,42.84359898250481,48.88487062003691,0.07171003443087898,0.3710522161285468,-4.797522332295401,-8.557265755901494,26.036429578481158,1.0499992370605469,0.041848242890417,-0.2769983291625948,-2.3305546162414856,1.776557957916296,-1.3037764727020402,0.7497798143768506,2.00628663723991,59.75831030679634,15.996929742214569,1.0267781435394452,4,-0.2825031280517578,-0.0175018310546875,-6.392500877380371,-7.905000686645508,10.289997100830085,1,0.11413174549053173,-1.1886839983877309,39.02000045776367,1.9157817597751343,39.849998474121094,1.1529423644380616,38.27000045776367,0.11413174549053173
248,2018-04-04,39.560001373291016,39.79999923706055,37.849998474121094,38.2599983215332,1531000.0,0.014619124654693616,1.1910135957618255,-9.285776566757965,49.32170736052862,47.67206104402404,-0.4569896207834816,-0.09845878078751014,-5.163546525022042,-9.043809590904232,24.517472343216053,1.9500007629394531,0.03036301703310329,0.22600135803222798,-1.7703667698684313,2.2223694859328873,-0.7721827059180981,1.224185421982554,1.284835373166331,82.14287660557709,34.27522961138308,0.9981840639503288,4,-0.8525028228759766,-0.5875015258789062,-6.0502519607543945,-7.899501800537109,10.840000152587884,2,0.12689586156467958,-2.8888794698992637,38.9900016784668,-1.1886839983877309,39.02000045776367,1.9157817597751343,39.849998474121094,0.12689586156467958
249,2018-04-05,38.97999954223633,40.099998474121094,38.72000122070313,40.0,1746600.0,-0.014661319790708505,1.2622953895220559,-0.7846138948554526,51.20723427183706,47.13922290717344,0.04461769774771085,0.49428385320075563,-4.400801322611578,-8.392936612303721,23.7722484896792,1.3799972534179616,0.09319982669001803,-0.3460004806518526,-2.3469190686255104,1.654918107321805,-1.3464597746386815,0.6544588133349762,1.7194436977416316,60.142352136232326,6.806681524949553,1.000459293986828,4,-0.27250099182128906,-0.00749969482421875,-4.894500255584717,-7.319499969482422,11.520000457763672,3,0.16829146871033185,1.1910135957618255,39.560001373291016,-2.8888794698992637,38.9900016784668,-1.1886839983877309,39.02000045776367,0.16829146871033185
250,2018-04-06,38.63999938964844,39.5,38.27000045776367,38.56999969482422,815800.0,-0.008722425771695796,-2.671650458903642,-0.0686271209894273,50.346190881539705,47.361806167283945,0.32995920546554913,0.5506305614867699,-3.89145846192109,-7.980768157224098,21.736476610185196,1.2299995422363281,0.06768530104813664,-0.48800067901611044,-1.7845473921816577,0.8085460341494368,-1.1362740355988805,0.16027267756665964,1.9198660841093087,35.11115180121528,-20.180282890268707,0.6482733565827729,4,0.06749916076660156,0.3325004577636719,-3.924999237060547,-6.60999870300293,9.510002136230462,4,0.18426498561985483,1.2622953895220559,38.97999954223633,1.1910135957618255,39.560001373291016,-2.8888794698992637,38.9900016784668,0.18426498561985483
251,2018-04-09,38.65999984741211,39.45000076293945,38.63999938964844,39.08000183105469,1580400.0,0.0005176101987474091,-2.5217229054541535,-6.000054495912806,53.507848300280564,47.15362612101176,0.39543795929387215,0.47214036310813867,-3.7296880712624016,-7.930785110733876,19.992080970648274,0.8100013732910156,-0.17155209772921154,-0.4155002593994155,-1.6977749639399349,0.8667744451411039,-1.0566376116696716,0.22563709287084066,1.7658709707742304,36.00006103515625,-23.78474462681197,0.6411373522702589,4,0.04749870300292969,0.5374984741210938,-3.78749942779541,-6.629999160766602,9.860000610351562,0,0.21702016096128007,-2.671650458903642,38.63999938964844,1.2622953895220559,38.97999954223633,1.1910135957618255,39.560001373291016,0.21702016096128007
252,2018-04-10,39.22000122070313,39.58000183105469,38.790000915527344,39.45000076293945,1658500.0,0.014485291658078214,2.2244824874855005,0.5476153713408428,51.262348055737405,47.54407123885554,-0.2855129413586823,-0.13162594694413343,-4.112493024307732,-8.416277264978223,18.50727240345523,0.9200019836425781,-0.299409278992222,0.1680009841918988,-1.0837188640609767,1.4197208324447743,-0.45785893993453897,0.7938609083183366,1.0772347281346626,60.889010959201705,0.10182493004095505,0.6258599241264365,4,-0.5400028228759837,0.7324981689453054,-4.142500877380378,-7.190000534057624,9.770000457763665,1,0.21749103808783476,-2.5217229054541535,38.65999984741211,-2.671650458903642,38.63999938964844,1.2622953895220559,38.97999954223633,0.21749103808783476
253,2018-04-11,40.349998474121094,41.209999084472656,39.08000183105469,39.13999938964844,2731400.0,0.02881175977173278,-2.20301735264592,-5.260876055263626,54.32099298401083,50.057618940051164,-1.2507495476211048,-1.3422552573362623,-5.030134179150011,-9.464358135340639,17.08839448873595,2.1299972534179688,-0.199615666338822,1.3054983139038114,0.08900781944120695,2.521988808366416,0.6972530666725092,1.9137435611351137,-3.1399993896484375,70.7482648958159,11.930372230403364,0.6082452472313035,4,-1.0999984741210938,-0.39749908447265625,-5.099998474121094,-8.319997787475586,8.880001068115234,2,0.22131352274779248,2.2244824874855005,39.22000122070313,-2.5217229054541535,38.65999984741211,-2.671650458903642,38.63999938964844,0.22131352274779248
254,2018-04-12,40.75,41.08000183105469,40.400001525878906,40.43000030517578,1416300.0,0.009913297174855007,-2.5789748428935693,0.2644627578075247,57.84115152673474,50.854924994852155,-1.410273247106808,-1.7492448539173324,-5.189088079495896,-9.77082308817322,15.579068897377912,0.7300033569335938,-0.31984112656626706,1.6529998779296875,0.24227351942547415,3.063726236433901,0.9476366986775773,2.3583630571817977,-3.4600009155273455,84.3537653285377,26.135812888889994,0.7053631792521077,4,-1.220001220703125,-0.7975006103515625,-5.262499809265137,-8.489999771118164,8.970001220703132,3,0.23680985339580118,-2.20301735264592,40.349998474121094,2.2244824874855005,39.22000122070313,-2.5217229054541535,38.65999984741211,0.23680985339580118
255,2018-04-13,40.59000015258789,41.45700073242188,39.75,41.06999969482422,844200.0,-0.003926376623610062,1.7224856949036853,-1.5,62.07650578500271,52.52528646090849,-1.2675630429218216,-1.5215522213412953,-4.773646715699002,-9.534352301518563,14.551666525709821,1.707000732421882,-0.20002538852287444,1.4005001068115206,-0.14758418049841993,2.948584394121461,0.6264579631565539,2.1745422504664873,-3.221601068115234,69.22257129702336,8.630768687776602,0.7740421436549695,4,-0.9365005493164062,-0.5425014495849609,-5.092499732971191,-8.28499984741211,9.950000762939453,4,0.24414880044735066,-2.5789748428935693,40.75,-2.20301735264592,40.349998474121094,2.2244824874855005,39.22000122070313,0.24414880044735066
256,2018-04-16,40.599998474121094,41.11000061035156,40.18999862670898,41.11000061035156,1138900.0,0.00024632474736674403,2.607835804149803,1.062505463764315,55.16795770118477,53.894659651872935,-1.1508984192476248,-1.4457971580233462,-4.536038231496612,-9.459859966871509,13.990151910771054,0.9200019836425852,0.17946449262160513,1.3089984893798814,-0.3314997624205418,2.9494967411803046,0.4887493634796698,2.129247615280093,-3.0680553237304693,67.86642980355792,11.006123345731226,0.8202491259002124,4,-0.9464988708496094,-0.5524997711181641,-3.4749975204467773,-6.627497673034668,7.909999847412109,0,0.18596067328845511,1.7224856949036853,40.59000015258789,-2.5789748428935693,40.75,-2.20301735264592,40.349998474121094,0.18596067328845511
257,2018-04-17,41.560001373291016,41.67499923706055,40.34000015258789,40.849998474121094,1662400.0,0.023645392493840678,1.8404277337012762,-1.3921567160829955,71.05980732660613,56.31000409254821,-1.9087327414626998,-2.2394490790641868,-5.214120611329406,-10.333722236896094,13.529596473986663,1.3349990844726562,0.20164089230062388,2.090501403808595,0.2781525493036483,3.902850258313542,1.1843269765561217,2.9966758310610686,-3.8710559196191383,95.56847866192928,32.57583227816161,0.9061744272524735,4,-1.5875015258789062,-2.117502212524414,-4.425002098083496,-7.552502632141113,7.959999084472656,1,0.1674686923601878,2.607835804149803,40.599998474121094,1.7224856949036853,40.59000015258789,-2.5789748428935693,40.75,0.1674686923601878
258,2018-04-18,41.540000915527344,41.97999954223633,41.060001373291016,41.72999954223633,1069300.0,-0.0004812429524250206,1.6666666666666667,-0.26760260687824716,72.73992407742935,58.702525182058466,-1.7638170769160482,-2.1277022831557844,-4.881796298387833,-10.23384845850316,13.493961276651225,0.9199981689453125,0.3444147300005014,1.9430009841918974,-0.07449201510755188,3.9604939834913466,0.9342544845421727,2.951747483841622,-3.6118922348521494,80.2691158282599,13.154579401057234,1.0087464996497264,4,-1.4150009155273438,-1.9450016021728516,-4.405001640319824,-7.532502174377441,9.139999389648438,2,0.179345223850361,1.8404277337012762,41.560001373291016,2.607835804149803,40.599998474121094,1.7224856949036853,40.59000015258789,0.179345223850361
259,2018-04-19,41.08000183105469,41.77000045776367,40.68000030517578,41.599998474121094,973700.0,-0.01107364165465663,1.5348822767516546,2.7368442186841206,60.13182387786935,59.78981773720621,-1.089140852224645,-1.6274941641323295,-4.118372885296438,-9.695999711052082,13.031666129515369,1.0900001525878906,0.5457413237888247,1.4045017242431612,-0.7181728703499815,3.527176318836304,0.34316442694659344,2.465839021539729,-2.8277418814545996,59.64134995834623,-4.454131840954098,1.0613372972965704,4,-0.7700023651123047,-1.4850025177001953,-3.945002555847168,-7.072503089904785,10.79999923706054,3,0.19839331421403683,1.6666666666666667,41.540000915527344,1.8404277337012762,41.560001373291016,2.607835804149803,40.599998474121094,0.19839331421403683
260,2018-04-20,41.97000122070313,42.5099983215332,40.81999969482422,41.0,2109600.0,0.021665027993636565,-1.5413478196023542,-1.8653990052379203,74.06199224241311,62.073611508554265,-1.6283420117563239,-2.424420550638551,-4.706403341901428,-10.522781426005029,12.72130338371073,1.6899986267089844,0.6551719796554281,2.156501007080088,-0.18621284359885948,4.499214857759036,0.9851440817406143,3.327857932419562,-3.4195221036921453,76.72425983353486,11.706797421878363,1.1713569253394742,4,-1.3200016021728587,-2.1100025177002024,-4.722502708435066,-7.96250247955323,11.689998626708977,4,0.18465570108625706,1.5348822767516546,41.08000183105469,1.6666666666666667,41.540000915527344,1.8404277337012762,41.560001373291016,0.18465570108625706
261,2018-04-23,43.31999969482422,44.29999923706055,42.65999984741211,43.72000122070313,3035100.0,0.03216579544570397,1.1025666105872687,-0.4123721881390636,79.06038639551085,65.16228243519576,-2.511964215608728,-3.5682995017671715,-5.705439978866167,-11.793885022735655,12.840284268811786,2.3299980163574148,0.8342957060154887,3.2594995498657227,0.5415319123150084,5.977467187416437,1.9005157310903655,4.61848336864108,-4.373568657361012,75.25253109075321,9.174501860986823,1.3589838187753585,4,-1.6299991607666016,-2.565000534057617,-5.695000648498535,-9.312500953674316,12.040000915527344,0,0.16666669601952355,-1.5413478196023542,41.97000122070313,1.5348822767516546,41.08000183105469,1.6666666666666667,41.540000915527344,0.16666669601952355
262,2018-04-24,41.959999084472656,44.13000106811523,41.2599983215332,43.849998474121094,2321700.0,-0.031394289472122305,1.3428550075203969,4.724980449751008,64.56308994119163,66.30029320821585,-0.8073194836545525,-2.148325794015264,-4.013038584281347,-10.36832409407501,12.342228046201644,2.870002746582024,1.040230109516358,1.7914989471435518,-1.051659374727997,4.634657269015101,0.3699197862077739,3.21307810807933,-2.3711398630577705,35.35909273405335,-27.501817520319214,1.421579160935775,4,0.06500053405761719,-1.2049999237060547,-4.335000038146973,-7.952500343322754,14.25,1,0.1561010338411657,1.1025666105872687,43.31999969482422,-1.5413478196023542,41.97000122070313,1.5348822767516546,41.08000183105469,0.1561010338411657
263,2018-04-25,42.0,42.2760009765625,40.2400016784668,42.0,1289600.0,0.0009533106863710561,6.376782950022114,-0.0,69.61039063982375,67.60798644300351,-0.6578319810485738,-2.01271354911389,-3.7700592043651895,-10.312965975960665,12.009420536847385,2.035999298095703,1.233431243222384,1.6544998168945284,-1.1815721323295776,4.490571766118634,0.2364638422824754,3.0725357915065814,-1.8458039767076357,43.34973842060163,-19.034859470132844,1.4180359746120548,4,0.024999618530273438,-1.2450008392333984,-4.375000953674316,-7.992501258850098,15.349998474121094,2,0.17904762994675405,1.3428550075203969,41.959999084472656,1.1025666105872687,43.31999969482422,-1.5413478196023542,41.97000122070313,0.17904762994675405
264,2018-04-26,42.77999877929688,43.68999862670898,42.0,42.540000915527344,968000.0,0.018571399507068653,-1.5606045718579207,100.0,75.42997358767153,69.0917050877445,-1.251166631162512,-2.5692366163241545,-4.282483256625035,-10.988908521095794,12.492305099649576,1.6899986267089773,1.456433103736103,2.208998680114753,-0.6493326160139645,5.067329976243471,0.7798330320503908,3.6381643281791156,-2.5399971008300852,62.5615425667856,-3.137760111085065,1.42916564806436,4,-0.5349998474121165,-2.000000000000007,-4.734999656677253,-8.517499923706062,14.58000183105468,3,0.1846657725876808,6.376782950022114,42.0,1.3428550075203969,41.959999084472656,1.1025666105872687,43.31999969482422,0.1846657725876808
265,2018-04-27,41.7400016784668,43.70000076293945,41.42499923706055,43.0,1456700.0,-0.024310358356844697,-1.4074049405291722,-5.25003973678339,66.81224435062245,70.38551471545979,-0.034516543922137544,-1.4549829677212927,-3.0572385400924276,-9.842022419849549,12.317264546119336,2.2750015258789062,1.5509384140615055,1.0745014190673814,-1.8083294369506007,3.9573322750853634,-0.3669140089416132,2.515916847076376,-1.5,36.945835024579445,-31.167258246735535,1.4414154280089921,4,0.529998779296875,-0.9600028991699219,-3.4050025939941406,-7.477502822875977,12.84000015258789,4,0.2429324145159184,-1.5606045718579207,42.77999877929688,6.376782950022114,42.0,1.3428550075203969,41.959999084472656,0.2429324145159184
266,2018-04-30,42.810001373291016,43.29999923706055,42.0099983215332,42.040000915527344,989200.0,0.025634874264421015,-2.1084147972479212,-0.6111122884883787,68.5625762594721,70.10804459688936,-0.8471462714365572,-2.346809066687719,-3.907684567626305,-10.791279431447919,12.132764583572369,1.55999755859375,1.6092809480496442,1.9550010681152372,-0.970347327483708,4.880349463714182,0.4923268703157646,3.41767526591471,-2.082799987792967,66.06684056720353,-2.837773897639309,1.4626741977994735,4,-0.5400009155273438,-2.0300025939941406,-4.66375207901001,-8.367502212524414,11.329998016357422,0,0.25344541289574374,-1.4074049405291722,41.7400016784668,-1.5606045718579207,42.77999877929688,6.376782950022114,42.0,0.25344541289574374
267,2018-05-01,43.43999862670898,43.4900016784668,42.63999938964844,42.79999923706055,678900.0,0.014716123177024976,1.297286430088459,0.8311675443767835,66.84842996199023,69.45343413961834,-1.3213782492888342,-2.7682602880369203,-4.351091500271103,-11.29644317048679,12.045198220235015,0.8500022888183594,1.665921712934022,2.3624984741210895,-0.6414558731384545,5.3664528213806335,0.860521300491321,3.864475647750858,-2.28406149902343,92.48548540381758,22.83034522595372,1.5019771736297716,5,-1.1699981689453054,-2.6599998474121023,-5.033749580383294,-8.997499465942376,7.44000244140625,1,0.27440152763526093,-2.1084147972479212,42.810001373291016,-1.4074049405291722,41.7400016784668,-1.5606045718579207,42.77999877929688,0.27440152763526093
268,2018-05-02,44.58000183105469,44.9900016784668,43.54999923706055,43.54999923706055,1320000.0,0.026243168517155135,-1.7961142036006208,1.6093805879407945,69.32393221153214,70.47477951002531,-2.218061189882249,-3.7027357414639113,-5.322549697715814,-12.305313153449084,12.92689230383941,1.5500030517578196,1.8553860048985058,3.2515016555786147,-0.043389714076759844,6.546393025233989,1.6040559707509274,4.898947340406302,-3.0467772502441406,88.4993108938691,19.848209864938298,1.6474456848276868,5,-1.9650001525878906,-3.4550018310546875,-6.016252517700195,-10.137502670288086,6.699996948242195,2,0.26087924575445953,1.297286430088459,43.43999862670898,-2.1084147972479212,42.810001373291016,-1.4074049405291722,41.7400016784668,0.26087924575445953
269,2018-05-03,45.540000915527344,45.63999938964844,43.97000122070313,44.5,1291700.0,0.021534298901798588,1.6935500741406035,1.009707083837946,73.10925746582173,70.36892009040405,-2.7701931370610566,-4.370136520016004,-6.082932183473083,-13.138602069761163,13.77186108640365,1.6699981689453054,1.8722170042765356,3.88350067138672,0.28124784519922486,7.4857534975742155,2.0823742582929725,5.684627084480468,-3.5228275410449186,97.62755704623883,27.848769547198827,1.8011264130937485,5,-2.6000003814697266,-4.090002059936523,-6.8925018310546875,-10.997501373291016,6.069999694824219,3,0.2593323961609102,-1.7961142036006208,44.58000183105469,1.297286430088459,43.43999862670898,-2.1084147972479212,42.810001373291016,0.2593323961609102
270,2018-05-04,45.7599983215332,46.36999893188477,44.90999984741211,45.54999923706055,1433000.0,0.004830860816492644,1.0419563257270494,0.20192201885339103,73.62638514279443,69.76514217343556,-2.6776231652316227,-4.247123999070055,-6.112437452313642,-13.197229674183035,15.105411380696976,1.4599990844726634,1.89993991542255,3.7474981307983413,-0.0037618845886200347,7.498758146185303,1.8718681231048606,5.623128138491822,-3.1631727846242157,86.00916227159927,15.328007001042096,1.875630007693482,5,-2.454998016357422,-3.9299983978271484,-6.939999580383301,-11.217498779296875,7.180000305175774,4,0.2534965628125858,1.6935500741406035,45.540000915527344,-1.7961142036006208,44.58000183105469,1.297286430088459,43.43999862670898,0.2534965628125858
271,2018-05-07,47.04999923706055,47.9000015258789,46.0,46.040000915527344,2004400.0,0.028190580481737282,-2.4862408438529005,4.8095367847411445,74.40000705295614,70.8581329636316,-3.780434789048087,-5.139862512797393,-7.214628243204942,-14.306023246774707,16.722317013976124,2.140003204345696,2.143446035806349,4.617999076843262,0.579778932397609,8.656219221288914,2.598889004620432,6.637109149066092,-3.774002489055917,83.8402672317639,15.633557754305372,2.0191100722228277,5,-2.9799976348876953,-4.174999237060547,-8.22249984741211,-12.507499694824219,5.540000915527344,0,0.16004256569812814,1.0419563257270494,45.7599983215332,1.6935500741406035,45.540000915527344,-1.7961142036006208,44.58000183105469,0.16004256569812814
272,2018-05-08,47.75,47.9000015258789,46.81000137329102,47.459999084472656,1376900.0,0.014877806042302266,2.6948909262540335,0.2871300965006704,76.02683527660247,71.57107125660701,-3.992618553860531,-5.447339186606392,-7.7538204285771215,-14.804057090571192,18.333297751419188,1.0900001525878764,2.2591662631172653,4.89149990081787,0.4956778331332572,9.287321968502482,2.69358886697556,7.0894109346601795,-3.5492022964205177,96.55169087463524,28.636862960342157,2.1979110338423062,5,-3.0874996185302734,-4.875,-8.922500610351562,-13.207500457763672,5.060001373291023,1,0.13382197674656404,-2.4862408438529005,47.04999923706055,1.0419563257270494,45.7599983215332,1.6935500741406035,45.540000915527344,0.13382197674656404
273,2018-05-09,49.27999877929688,49.56999969482422,47.61000061035156,48.0,2015000.0,0.03204185925229064,1.107525205706457,4.413774959880059,81.53846831011744,72.24979289243433,-4.896242979220169,-6.613078309446898,-9.103205932660657,-16.128965573629635,19.179378868555958,1.9599990844726562,2.2450934840084287,5.974998664855967,0.8916664596709509,11.058330870040983,3.433332562263459,8.516664767448475,-4.339360311257515,94.82141081167256,24.79179185336622,2.5416661025925076,5,-3.7824993133544993,-5.569999694824226,-10.439999580383308,-14.482500076293952,5.200000762939446,2,0.032467579716956685,2.6948909262540335,47.75,-2.4862408438529005,47.04999923706055,1.0419563257270494,45.7599983215332,0.032467579716956685
274,2018-05-10,50.4000015258789,50.83000183105469,48.88000106811523,49.7599983215332,1812500.0,0.022727329024458953,1.599994405124915,0.5000029802350726,81.85942187278336,73.92170150600776,-5.388316629043636,-7.34989181851526,-10.053259203525634,-17.035442820587924,20.202128350978526,1.9500007629394602,2.507095898659543,6.612501335144039,0.7744021863974879,12.45060048389059,3.6934517607707633,9.531550909517314,-4.533490812482562,92.73648376531102,22.580713139249298,2.919049574373277,5,-3.980001449584954,-5.8500003814697195,-11.560002326965325,-15.509002685546868,4.599998474121101,3,0.017460262436026497,1.107525205706457,49.27999877929688,2.6948909262540335,47.75,-2.4862408438529005,47.04999923706055,0.017460262436026497
275,2018-05-11,50.5,51.0,49.56000137329102,50.22000122070313,1456100.0,0.0019840966486828204,1.249999999999989,0.4374959022011823,79.96662297913312,75.18881780819234,-4.598627606646552,-7.029813322602834,-9.90804121795594,-16.917410190141645,21.840433475704756,1.4399986267089773,2.7720022291162607,6.216999816894528,-0.13776466641329677,12.571764300202354,3.0396175752406123,9.394382058548445,-3.640791063071994,90.0,19.64255851270923,3.177382241653914,5,-3.6800003051757812,-5.864999771118164,-11.660000801086426,-15.20250129699707,2.4300003051757812,4,0.02198021010597162,1.599994405124915,50.4000015258789,1.107525205706457,49.27999877929688,2.6948909262540335,47.75,0.02198021010597162
276,2018-05-14,48.1500015258789,50.79700088500977,47.63999938964844,50.61999893188477,2524900.0,-0.046534623249922746,1.2358357141409781,-8.82145776566785,73.86278141862095,75.96819019226241,-1.5773682164995577,-4.30595461270223,-7.369894530375404,-14.34933587653012,23.03994841964486,3.1570014953613352,2.888745912386085,3.4895011901855426,-2.8410175509192683,9.820019931290354,0.32424181963313714,6.654760560737948,2.849998474121101,31.980921044844727,-41.03540460256888,3.1652593705524072,5,-0.8750019073486257,-3.3300018310546804,-9.310002326965325,-12.85250282287597,5.539997100830078,0,0.09948072583664658,1.249999999999989,50.5,1.599994405124915,50.4000015258789,1.107525205706457,49.27999877929688,0.09948072583664658
277,2018-05-15,48.52000045776367,49.09000015258789,47.13000106811523,47.849998474121094,2137500.0,0.007684297407257956,1.1657432015191413,-0.27125614869612735,74.51129538309475,76.54456387799159,-1.2862514609762528,-4.350863798325513,-7.5874102126752305,-14.50088528137232,23.80272621674254,1.9599990844726634,3.196179291620318,3.511500167846677,-2.866406414759375,9.889406750452729,0.32254687654365455,6.700453459149699,2.479999542236328,35.91730680327307,-39.164103391846005,3.188953291303025,5,-1.0349998474121094,-3.625,-9.56750202178955,-13.222501754760742,4.70000076293946,1,0.0838829277911306,1.2358357141409781,48.1500015258789,1.249999999999989,50.5,1.599994405124915,50.4000015258789,0.0838829277911306
278,2018-05-16,48.9900016784668,49.72000122070313,48.0,48.5099983215332,1493400.0,0.009686752190207759,-1.2933349609375095,0.7164207997175994,73.90302441906591,76.63276020612984,-1.1900554354453377,-4.4629289963215655,-7.876335377611113,-14.746208827439752,24.494942197633733,1.720001220703132,3.4479235730039335,3.609001350402835,-2.7861576512273913,10.004160352033061,0.4114218495877253,6.806580851217944,1.8551983642578094,48.062044540299375,-27.421482436423254,3.1975795008151118,5,-1.0350017547607422,-3.950000762939453,-9.673752784729004,-13.692502975463867,2.8999977111816406,2,0.07797508805767772,1.1657432015191413,48.52000045776367,1.2358357141409781,48.1500015258789,1.249999999999989,50.5,0.07797508805767772
279,2018-05-17,49.22999954223633,49.82500076293945,48.68999862670898,48.9000015258789,1236600.0,0.004898915197935505,-2.026656968907794,0.6874910593658258,80.72190751217164,77.42115158050508,-0.9516588359348859,-4.280507089992852,-7.958393821839422,-14.762323281181693,25.586883791591486,1.1350021362304759,3.7312748036842436,3.4414993286132827,-2.8373014680765536,9.720300125303119,0.30209893026836454,6.580899726958201,1.4665925415038998,54.26354143974805,-25.016797414165126,3.1394003983449186,5,-0.7299995422363281,-3.854999542236328,-9.62874984741211,-13.932500839233398,-0.20999908447265625,3,0.10664229227741151,-1.2933349609375095,48.9900016784668,1.1657432015191413,48.52000045776367,1.2358357141409781,48.1500015258789,0.10664229227741151
280,2018-05-18,49.72000122070313,50.13999938964844,49.32500076293945,49.40999984741211,744100.0,0.00995331470694838,-2.395830849804099,0.9394037476736,79.75883615230009,78.01657703598774,-0.9173279154650871,-4.384947004988639,-8.393049027246711,-15.020764563808697,26.294824282627694,0.9099998474121094,3.9337784819323787,3.544001007080084,-2.699033055755187,9.787035069915355,0.4224839756624519,6.665518038497716,0.8339272224120933,70.62995042037625,-9.895423896577313,3.1215170314176337,5,-0.8150005340576243,-4.345001220703132,-9.978752136230476,-14.422502517700202,-0.15000152587891336,4,0.10619466310669168,-2.026656968907794,49.22999954223633,-1.2933349609375095,48.9900016784668,1.1657432015191413,48.52000045776367,0.10619466310669168
281,2018-05-21,50.540000915527344,50.86000061035156,49.88999938964844,50.11999893188477,1128300.0,0.01649235065752097,-1.204545553065409,1.354839106626415,80.08475740625136,78.46745727261539,-1.3300813190196976,-4.8868603325297215,-9.053865084236023,-15.610866677312785,26.153987170710657,1.1399993896484304,4.046653975857943,4.003000640869139,-2.3781367804716496,10.384138062209928,0.8124319301987413,7.193569351539537,-3.4099998474121165,91.42091865694006,11.895839009732228,3.1905687106703957,5,-1.4750003814697266,-4.945001602172852,-10.689501762390137,-15.242502212524414,-2.229999542236321,0,0.04728926288788737,-2.395830849804099,49.72000122070313,-2.026656968907794,49.22999954223633,-1.2933349609375095,48.9900016784668,0.04728926288788737
282,2018-05-22,48.5099983215332,50.72000122070313,48.13999938964844,50.59000015258789,1391800.0,-0.04016625558410836,1.2051260315152075,-4.952361922235123,65.48462141755847,76.6836965067755,0.9153199172530222,-2.467497917841115,-6.884340864952044,-13.359478882002868,26.737920767752037,2.5800018310546946,4.106801108671519,1.6454980850219698,-4.410616739558783,7.701612909602723,-1.3825593272684102,4.67355549731235,-1.3053972625732513,17.83210533897446,-58.05621439037671,3.0280574122903765,5,0.5550022125244141,-2.8899974822998047,-8.659499168395996,-13.212499618530273,1.8700027465820241,1,0.1067821167678007,-1.204545553065409,50.540000915527344,-2.395830849804099,49.72000122070313,-2.026656968907794,49.22999954223633,0.1067821167678007
283,2018-05-23,49.52000045776367,49.68999862670898,48.11999893188477,48.459999084472656,1162400.0,0.020820494149185187,1.2428603736774584,-0.5096155962293218,65.6200903370497,74.87932633613843,-0.06376315220992268,-3.041155897130629,-7.7663211895169795,-14.135983370298078,28.094587338965297,1.5699996948242045,4.092659243449333,2.2795001983642607,-3.428745004944659,7.98774540167318,-0.5746224032901992,5.1336228000187205,-2.2422914077758875,51.09491490028179,-21.13294171724675,2.854122601654461,5,-0.4549999237060547,-3.8999996185302734,-9.812500953674316,-14.222501754760742,0.8499984741211009,2,0.07471730066107818,1.2051260315152075,48.5099983215332,-1.204545553065409,50.540000915527344,-2.395830849804099,49.72000122070313,0.07471730066107818
284,2018-05-24,50.68000030517578,51.040000915527344,49.26300048828125,49.540000915527344,1221000.0,0.023424875538955003,-1.0979931182330793,1.0754697289769066,67.98245797490385,73.54775244677964,-1.3185253394846868,-3.772373064641897,-8.756390080978065,-15.050974646795297,28.961852581293922,1.7770004272460938,4.022397877762728,3.0444999694824233,-2.453593223150719,8.542593162115566,0.29545337316584863,5.793546565798998,-3.3306454239807195,87.6712203495671,16.47664523819971,2.749046596316573,5,-1.5949993133544922,-5.039999008178711,-10.820000648498535,-15.382501602172852,0.7399978637695312,3,0.02387527776611087,1.2428603736774584,49.52000045776367,1.2051260315152075,48.5099983215332,-1.204545553065409,50.540000915527344,0.02387527776611087
285,2018-05-25,51.88000106811523,52.27999877929688,50.736000061035156,50.849998474121094,1201700.0,0.023677994390558288,-1.4546890777707473,0.9035115310998318,67.77042097515869,72.87082350861715,-2.572737758688973,-4.399315385096955,-9.738063791322347,-16.010073569571738,30.44422200888398,1.5999984741211009,3.747153306451544,3.7375007629394474,-1.324343902995146,8.799345428874041,1.2065784299721543,6.268423095906741,-4.383020345546875,90.38467005159895,19.93088929945968,2.530922332967295,5,-2.1750011444091726,-5.620000839233391,-11.92750167846679,-16.582502365112298,-1.0600013732910085,4,-0.055127227283525926,-1.0979931182330793,50.68000030517578,1.2428603736774584,49.52000045776367,1.2051260315152075,48.5099983215332,-0.055127227283525926
286,2018-05-29,53.65999984741211,54.9900016784668,52.0,52.11999893188477,2957400.0,0.03430992179356074,-2.3595547516587514,1.4951427545007794,70.14314604047738,72.38547358165968,-3.8989662871668003,-5.612539727714463,-11.269069835287162,-17.53685324500414,32.30376703666856,3.1100006103515696,3.4101765663425425,4.974999618530276,-0.005529253203867768,9.95552849026442,2.4847351826632007,7.465264054397352,-5.876038041440047,80.64044688022297,12.93070598526539,2.490264435867072,5,-2.164999008178711,-6.0449981689453125,-13.405000686645508,-18.36250114440918,-2.0699996948242188,1,-0.07622065158811475,-1.4546890777707473,51.88000106811523,-1.0979931182330793,50.68000030517578,1.2428603736774584,49.52000045776367,-0.07622065158811475
287,2018-05-30,55.36000061035156,55.47999954223633,53.54999923706055,54.41999816894531,2275200.0,0.03168096846391322,2.2711861119193095,0.6103908328420496,70.48517589502693,72.00571263454422,-5.058648857896316,-6.718180708011957,-12.676492084395633,-18.97245612290041,34.20223411929847,1.9300003051757812,3.1787733134717797,6.079000282287595,0.8926175417952749,11.265383022779915,3.485808912041435,8.672191652533755,-6.9995556145799185,98.36957986503437,32.681089765862595,2.593191370246161,5,-3.5600013732910156,-7.5,-14.137500762939453,-19.35500144958496,-2.7900009155273438,2,-0.12734825071050104,-2.3595547516587514,53.65999984741211,-1.4546890777707473,51.88000106811523,-1.0979931182330793,50.68000030517578,-0.12734825071050104
288,2018-05-31,56.209999084472656,56.91899871826172,55.4000015258789,55.4000015258789,1922000.0,0.015354018510652878,-2.7506216562428873,0.861697292383619,69.93822127758062,70.80752527514522,-5.338150539369408,-7.011709164800735,-13.250240574100744,-19.549950797797962,35.544438824540904,1.5589981079101562,3.2194451834269415,6.347498893737793,0.7860340495316933,11.908963737943893,3.566766471634743,9.128231315840843,-7.137598634054541,90.73929208848745,27.29603442742369,2.780732422103049,5,-3.690500259399414,-7.630498886108398,-14.819999694824219,-20.204999923706055,-4.349998474121094,3,-0.10371816600808126,2.2711861119193095,55.36000061035156,-2.3595547516587514,53.65999984741211,-1.4546890777707473,51.88000106811523,-0.10371816600808126
289,2018-06-01,57.349998474121094,57.95000076293945,56.36999893188477,56.52000045776367,6676200.0,0.020281078246153994,-1.7964607744841106,1.0246919975887183,71.94105767548338,69.93888322216559,-5.8169087629586045,-7.61183047030368,-14.111811021329089,-20.405655738322643,36.738826388012704,1.7400016784667969,3.270710507425399,6.896998405456543,0.787095973533205,13.006900837379881,3.8420471894948776,9.951949621418208,-7.336006231561747,91.68280800610437,30.293485827654436,3.054951215961669,6,-4.314998626708984,-7.662498474121094,-15.959999084472656,-21.344999313354492,-6.4199981689453125,4,-0.12170880083608049,-2.7506216562428873,56.209999084472656,2.2711861119193095,55.36000061035156,-2.3595547516587514,53.65999984741211,-0.12170880083608049
290,2018-06-04,57.36000061035156,58.56000137329102,56.31999969482422,58.02999877929688,2953400.0,0.00017440516994926547,1.5895922912394305,-0.8072286387932744,84.70232147395026,70.45194589635436,-5.173228126453282,-7.070752117886812,-13.827856036068042,-20.128898075523054,37.721166919944515,2.240001678466804,3.3391489405300803,6.327000427246091,-0.10116457465581874,12.755165429148,3.1129179262951396,9.541082928197042,-6.234967174939001,81.70730927244541,15.91237496072209,3.2140825009509544,6,-4.020000457763665,-7.367500305175781,-15.847501754760742,-20.610000610351562,-6.200000762939453,0,-0.10355652681660321,-1.7964607744841106,57.349998474121094,-2.7506216562428873,56.209999084472656,2.2711861119193095,55.36000061035156,-0.10355652681660321
291,2018-06-05,54.58000183105469,57.2400016784668,54.4000015258789,55.97999954223633,4695800.0,-0.04846580804943679,-2.2272759784382523,2.089554533239177,69.32397889363591,70.87854117147407,-1.966709332498887,-3.8975280726888997,-10.75338579436287,-17.07683085818261,37.69332040077876,2.9599990844726634,3.2709812584114673,3.170501518249509,-3.1566842257659573,9.497687262264975,0.006908646241775784,6.334094390257242,-2.2653735255815732,20.558925245670938,-46.990555367271156,3.1635928720077318,6,-1.2400016784667898,-4.295001983642578,-13.055002212524414,-17.250001907348633,0.07999801635742188,1,-0.06888974001629877,1.5895922912394305,57.36000061035156,-1.7964607744841106,57.349998474121094,-2.7506216562428873,56.209999084472656,-0.06888974001629877
292,2018-06-06,54.13999938964844,55.36999893188477,52.52000045776367,55.0,4955100.0,-0.0080616054716931,2.562501490117518,0.6142871545309141,66.45366119406077,70.97116015558642,-0.7198009173002049,-3.113909031761537,-10.063731182641206,-16.365514499342083,37.280927554896635,2.849998474121101,3.2123721058185524,2.410999107360837,-3.782038671098711,8.604036885820385,-0.6855197818689334,5.507517996590607,4.420001983642585,26.82117030347046,-41.409067594954244,3.0965188892297726,6,-0.2284984588623047,-3.539999008178711,-12.614999771118164,-16.0649995803833,0.010002136230461645,2,-0.047100097262803176,-2.2272759784382523,54.58000183105469,1.5895922912394305,57.36000061035156,-1.7964607744841106,57.349998474121094,-0.047100097262803176
293,2018-06-07,50.88000106811523,61.0,50.13999938964844,57.45000076293945,8980800.0,-0.06021422900415696,-1.6981357747386578,7.639529107006626,54.418856490193534,69.46409332395194,3.076978331720845,0.2868082718402505,-6.54361604998234,-12.85727043792545,36.76861169562041,10.860000610351562,3.0133535823854203,-0.9289993286132869,-7.029479833132356,5.171481175905782,-3.9792395808728216,2.1212409236462477,1.6399993896484446,6.814011389294334,-60.572898442105725,3.050240252259536,6,4.6899986267089915,1.3949985504150462,-9.355001449584954,-12.285001754760735,3.1899986267089915,3,0.033215381116964204,2.562501490117518,54.13999938964844,-2.2272759784382523,54.58000183105469,1.5895922912394305,57.36000061035156,0.033215381116964204
294,2018-06-08,51.27999877929688,52.38999938964844,49.11999893188477,50.93000030517578,4016800.0,0.007861590070451507,1.5447477401255678,-0.05327222075776135,54.19805544902143,67.95605270993669,3.0966909700768355,-0.04625339537650319,-6.667360735788044,-12.993797561686684,35.67889854244348,3.2700004577636648,3.190706906331819,-0.5730014801025334,-6.643312171335651,5.497309211130585,-3.6081568257190924,2.4621538655140256,9.720001220703118,18.18181526270515,-46.77920592610685,3.0351553456165576,6,3.7800006866455007,1.2050018310546804,-9.409997940063484,-12.024997711181648,4.550003051757805,4,0.011310488394333573,-1.6981357747386578,50.88000106811523,2.562501490117518,54.13999938964844,-2.2272759784382523,54.58000183105469,0.011310488394333573
295,2018-06-11,51.61000061035156,51.81999969482422,49.52999877929688,50.83000183105469,4018300.0,0.0064352932704809795,2.816677898859391,2.228577656675704,52.957433554904846,66.04652910042863,3.044526333661217,-0.3044418636694317,-6.762515003801333,-13.062600934154986,34.481976553995196,2.2900009155273366,3.328899149447942,-0.2984996795654311,-6.336938402982952,5.73993904385209,-3.317719041274188,2.7207196821433257,9.389999389648438,20.959608203653392,-38.975022006160415,3.0192193617087586,6,3.4499988555908203,1.3449993133544922,-9.415000915527344,-11.620000839233398,4.739997863769531,0,-0.01317574689273282,1.5447477401255678,51.27999877929688,-1.6981357747386578,50.88000106811523,2.562501490117518,54.13999938964844,-0.01317574689273282
296,2018-06-12,52.93999862670898,53.79999923706055,51.52000045776367,51.599998474121094,3610200.0,0.025770160833725075,-2.040006103531147,1.7179516021753498,62.73720661489146,65.18564362485802,1.7898806578794435,-1.3251255964764255,-7.810611305396144,-14.124527641758881,34.88498931938788,2.279998779296875,3.379731248201196,0.7919984817504826,-4.9934369115263095,6.577433875027275,-2.10071921488791,3.684716178388875,7.822401351928718,32.154876695059514,-31.73788818730138,2.8927176966383956,6,2.1200008392334055,0.5600013732910227,-10.37249851226806,-12.239999771118157,3.040000915527351,1,-0.03362294721327841,2.816677898859391,51.61000061035156,1.5447477401255678,51.27999877929688,-1.6981357747386578,50.88000106811523,-0.03362294721327841
297,2018-06-13,52.59000015258789,53.95000076293945,52.11999893188477,53.2400016784668,3436900.0,-0.006611229376657146,-1.30188335212688,-0.48507571034494795,59.17513592000124,63.98974525179365,1.9060777512884925,-0.6899533181746023,-7.175998828397617,-13.540579959152247,35.68009563582181,1.8300018310546804,3.3548770819430658,0.23850002288818217,-5.290242770857375,5.76724281663374,-2.525871373984593,3.0028714197609574,7.939551805114746,29.208761857911487,-34.80321189770383,2.764371396872777,6,2.469999313354492,1.3150005340576172,-9.117499351501465,-11.10999870300293,3.740001678466797,2,0.03936108934813065,-2.040006103531147,52.93999862670898,2.816677898859391,51.61000061035156,1.5447477401255678,51.27999877929688,0.03936108934813065
298,2018-06-14,52.81000137329102,53.9000015258789,52.5,52.66999816894531,2638600.0,0.004183328010359588,-4.8333452542736275,-0.21538903952018182,56.7447797948084,62.30126993171865,1.2885751072816447,-0.6420124687582174,-7.121337093817111,-13.532877191586088,36.27347018229972,1.4000015258788991,3.13742280584092,0.26750125885010334,-5.031439386945927,5.566441904646133,-2.381969064047908,2.9169715817481148,7.491359523895255,76.39753711233067,14.74303726707695,2.649470322898013,6,2.24999809265136,1.2549991607665945,-9.04125118255616,-11.329999923706062,4.340000152587876,3,0.025373984429880814,-1.30188335212688,52.59000015258789,-2.040006103531147,52.93999862670898,2.816677898859391,51.61000061035156,0.025373984429880814
299,2018-06-15,54.47999954223633,54.59000015258789,51.209999084472656,52.22999954223633,5151500.0,0.03162276321753543,1.7368416175543941,16.07106073403913,57.99507795967588,59.3337984301326,-0.9290443187542223,-2.0011259948896054,-8.472905774438686,-14.972409663557961,36.61423898248839,3.3800010681152344,2.8088212447825214,1.674999427795413,-3.4503202970357236,6.80031915262655,-0.8876604346201589,4.237659290210985,5.597734115643917,97.82607548424403,38.1614145196377,2.5626598624155683,6,0.5799999237060547,-0.41499900817871094,-9.876250267028809,-12.164999008178711,0.6399993896484446,4,-0.007525694766099433,-4.8333452542736275,52.81000137329102,-1.30188335212688,52.59000015258789,-2.040006103531147,52.93999862670898,-0.007525694766099433
300,2018-06-18,55.0,55.02999877929688,53.16999816894531,54.290000915527344,3573800.0,0.009544795560442854,3.831191478820836,0.3155551486545139,54.46666831122546,57.6829861431981,-2.032785042160512,-2.2190523406868508,-8.650908068789661,-15.263127472774642,36.888075878632115,1.8600006103515696,2.4220500039834576,1.9309999465942411,-3.067614025636381,6.929613918824863,-0.5683070395210734,4.430306932709556,4.858578963360337,99.21469157870541,40.459950579368595,2.4993069861153114,6,0.05999946594238281,-0.9349994659423828,-9.514999389648438,-12.054998397827148,2.3800010681152273,0,0.0150909423828125,1.7368416175543941,54.47999954223633,-4.8333452542736275,52.81000137329102,-1.30188335212688,52.59000015258789,0.0150909423828125
301,2018-06-19,52.93000030517578,54.63000106811523,50.65999984741211,54.02999877929688,3721000.0,-0.03763635808771304,2.452170394007963,-1.5492956233008557,42.0949867366632,54.97646675904282,-0.24747663838287792,0.04129808158752013,-6.2565572997708685,-12.969243216448575,36.46169049886046,4.340000152587891,1.7959622652870308,-0.25849971771240376,-5.114793566502712,4.5977941310779045,-2.6866466421075543,2.169647206682747,6.713807057555044,51.9451032630945,-1.724327617448182,2.4281469243951523,6,2.1299991607666016,1.135000228881836,-7.202500343322754,-9.899999618530273,4.8600006103515625,1,0.06461360569104113,3.831191478820836,55.0,1.7368416175543941,54.47999954223633,-4.8333452542736275,52.81000137329102,0.06461360569104113
302,2018-06-20,53.68999862670898,55.099998474121094,52.68000030517578,53.18999862670898,2342300.0,0.014358555018917585,-2.1842151494009703,-0.45454608507479993,41.753922486224745,53.56925186971296,-1.2047083731145776,-0.3275221456758217,-6.694739163782522,-13.506009576822997,37.34832864595432,2.4199981689453125,0.985641024760362,0.24249858856200746,-4.087167856947552,4.572165034071567,-1.9223346341927723,2.407331811316787,5.743332567404927,68.24323685754749,18.467163824561112,2.164833222754781,6,-1.5799999237060476,0.3750019073486399,-7.642498970031731,-10.65999794006347,1.4200019836425852,2,0.04265228113431441,2.452170394007963,52.93000030517578,3.831191478820836,55.0,1.7368416175543941,54.47999954223633,0.04265228113431441
303,2018-06-21,53.22000122070313,54.77999877929688,52.77999877929688,53.81000137329102,2281800.0,-0.008753909816120564,-1.7210791144742612,-1.1800003051757812,35.86584792066262,51.532339922117536,-0.4111075345890569,0.45733023731038713,-5.938180315261299,-12.80414565678744,38.29657737488724,2.0,0.5225131285695426,-0.4124988555908118,-4.332368811550104,3.5073711003684807,-2.3724338335704545,1.5474361223888309,6.00706332816619,57.65770642115145,12.637995834771083,1.9599349779796449,6,-0.9050025939941477,1.279998779296868,-7.030000686645515,-9.96500205993653,-3.4099998474121094,3,0.05843668806872815,-2.1842151494009703,53.68999862670898,2.452170394007963,52.93000030517578,3.831191478820836,55.0,0.05843668806872815
304,2018-06-22,51.88999938964844,53.22000122070313,50.21599960327149,52.63999938964844,7858200.0,-0.024990638867879444,2.1455454008020602,1.2711861119193095,32.83112449568384,49.296083359981864,1.1337482584659995,1.9843697469047896,-4.344058720624787,-11.23791728235581,38.30685898668315,3.0040016174316406,0.08714013009107902,-1.8030006408691435,-5.565178232456205,1.959176950717918,-3.684089436662674,0.07808815492438725,7.134923846881193,34.275187825457934,-5.851647068836037,1.8810887957935316,6,0.7679996490478516,2.6700000762939453,-5.392498970031738,-7.879999160766602,-2.2399978637695384,4,0.10136832141261842,-1.7210791144742612,53.22000122070313,-2.1842151494009703,53.68999862670898,2.452170394007963,52.93000030517578,0.10136832141261842
305,2018-06-25,49.02000045776367,51.09000015258789,48.31100082397461,51.08000183105469,3270800.0,-0.05530928821820924,1.6721172873808594,2.746668497721354,32.6466795807641,45.95269146730105,4.020520205765138,4.879281941273355,-1.232686023669018,-8.140394014659037,37.64952051603644,3.578998565673828,0.029322152398648882,-4.529999542236325,-8.769472838476027,-0.2905262459966238,-6.64973619035618,-2.410262894116471,9.806824292673063,10.443362486268715,-30.830239421259076,2.119736648119851,6,2.6854991912841797,5.539999008178711,-2.082500457763672,-5.010000228881836,2.9899978637695312,0,0.12443897219823463,2.1455454008020602,51.88999938964844,-1.7210791144742612,53.22000122070313,-2.1842151494009703,53.68999862670898,0.12443897219823463
306,2018-06-26,49.56999969482422,50.63999938964844,49.04999923706055,49.52000045776367,2171200.0,0.011219894572102929,-2.2121160744905075,-0.024271458120762864,35.8338418022978,43.35921434311178,3.2879812974991296,4.223711298204208,-1.5302661774166637,-8.463907353720394,36.10550927859107,1.6199989318847656,-0.039267521604017475,-3.7755002975463867,-8.372164605054742,0.8211640099619686,-6.073832451300561,-1.4771681437922126,8.83619209855403,18.54469445607253,-23.542616741926093,2.298332153754177,6,2.135499954223633,4.989999771118164,-2.429999351501465,-5.559999465942383,5.020000457763672,1,0.15755500143984214,1.6721172873808594,49.02000045776367,2.1455454008020602,51.88999938964844,-1.7210791144742612,53.22000122070313,0.15755500143984214
307,2018-06-27,48.31000137329102,51.72000122070313,48.18000030517578,50.77999877929688,2791400.0,-0.02541856625560479,-1.5934076989825992,-49.40070191500725,40.905868428753955,41.59933530243906,4.332638485027793,5.194800655897147,-0.058234226180054804,-6.97350900817878,34.42542102701409,3.540000915527351,-0.13627421228745362,-4.682998657226555,-9.69198410406225,0.3259867896091393,-7.187491380644403,-2.178505933808708,9.692382781311082,1.9697136086467546,-42.73790240426469,2.5044927234178473,6,3.3299980163574148,6.24999809265136,-0.980001449584968,-4.205001831054695,4.6199989318847585,2,0.19623264899092918,-2.2121160744905075,49.56999969482422,1.6721172873808594,49.02000045776367,2.1455454008020602,51.88999938964844,0.19623264899092918
308,2018-06-28,50.38000106811523,51.22000122070313,47.13999938964844,48.02999877929688,2324000.0,0.042848264044319295,1.0248135011799013,-0.9514189298759006,47.15190446447773,40.39453824741705,2.1028288337331134,2.809692001796286,-1.8871302666911873,-8.786437983832549,32.20496244813297,4.080001831054695,-0.5056868611277636,-2.3214990615844826,-7.219542259525085,2.5765441363561195,-4.770520660554787,0.12752253738582198,7.0330400555212975,53.28948524189422,5.01063110943813,2.4490215989703024,6,0.7399978637695384,3.6899986267089915,-3.0375003814697195,-6.275001525878899,5.0,3,0.0938864518053748,-1.5934076989825992,48.31000137329102,-2.2121160744905075,49.56999969482422,1.6721172873808594,49.02000045776367,0.0938864518053748
309,2018-06-29,50.36999893188477,51.03099822998047,49.790000915527344,50.61999893188477,1393400.0,-0.00019853386300905385,1.315296529047992,-0.10638287511018035,45.994824527530525,39.45322227145094,1.6410955120881852,2.3926294895443476,-1.6163402525973751,-8.521763265228309,29.624105418297432,1.240997314453125,-0.7849453569987332,-1.9825012207031207,-6.462815362628113,2.497812921221872,-4.222658291665617,0.25765585025937554,6.221198853032703,70.5239792773734,18.01325253297275,2.240157070962497,6,0.7499999999999929,3.700000762939446,-3.027498245239265,-6.264999389648445,4.5,4,-0.011117680573133115,1.0248135011799013,50.38000106811523,-1.5934076989825992,48.31000137329102,-2.2121160744905075,49.56999969482422,-0.011117680573133115
310,2018-07-02,51.41999816894531,51.43000030517578,49.06999969482422,49.9000015258789,1143400.0,0.020845726808143228,2.0649340355014343,-6.079986572265653,44.99999623549442,39.77600110465441,0.03337876584967603,0.9220785600186758,-2.4166653779195144,-9.317340333976261,26.868251371398237,2.3600006103515625,-1.0133111846735119,-0.6355018615722656,-4.457270204379071,3.18626648123454,-2.5463860329756685,1.2753823098311372,4.415103744350638,93.44971764588281,36.77933084628951,1.9108841714034033,7,-0.2999992370605469,2.6500015258789062,-4.057497024536133,-7.2949981689453125,3.490001678466797,0,-0.03442233967513808,1.315296529047992,50.36999893188477,1.0248135011799013,50.38000106811523,-1.5934076989825992,48.31000137329102,-0.03442233967513808
311,2018-07-03,50.81999969482422,51.849998474121094,50.59000015258789,51.61000061035156,838900.0,-0.011668582175941355,-1.015997314453125,-0.5197385922732108,44.271840632988166,40.05576978762812,0.33815891513823004,1.292195519558625,-1.612338231720706,-8.450413301933231,25.211446543494937,1.2599983215332031,-1.4361826491022356,-1.0475002288818374,-4.713117400992431,2.618116943228756,-2.8803088149371305,0.7853083571734558,4.319494016579931,78.1316564860395,17.244511321362964,1.8328085860552965,7,0.1399993896484375,3.25,-2.8374996185302734,-6.075000762939453,5.8899993896484375,1,0.0234159510793972,2.0649340355014343,51.41999816894531,1.315296529047992,50.36999893188477,1.0248135011799013,50.38000106811523,0.0234159510793972
312,2018-07-05,51.59000015258789,51.93000030517578,50.86000061035156,51.11000061035156,1897700.0,0.015151524250050175,-1.1836738665867397,-0.6075936531237023,46.187494367358354,41.202619392816544,-0.8504911067593994,0.3387270323012004,-2.121006137854863,-8.951247613268208,24.550086634358262,1.1100006103515625,-1.8398594375656003,-0.14999980926513956,-3.656750785492939,3.3567511669626597,-1.9033752973790357,1.6033756788487565,2.909534013075799,92.90187708553998,32.573150082023794,1.7533754881138983,7,-1.4099998474121094,2.479999542236328,-2.034998893737793,-5.489999771118164,4.520000457763672,3,0.058150804247468324,-1.015997314453125,50.81999969482422,2.0649340355014343,51.41999816894531,1.315296529047992,50.36999893188477,0.058150804247468324
313,2018-07-06,52.56999969482422,52.65999984741211,51.1609992980957,51.209999084472656,1242200.0,0.01899592051439769,-1.0562419218955224,2.8333373069801078,43.762244846855154,42.41718832072447,-2.1594823489584485,-0.5356324949780102,-2.8241868834201114,-9.681751886616638,22.41695572285855,1.4990005493164062,-1.8560757075190892,0.745499801635745,-2.755437911415079,4.246437514686569,-1.0049690548896635,2.4959686581611535,1.3407716887582524,97.49303206789523,40.176313210096026,1.7504688565254114,7,-2.6700000762939453,1.5,-2.739999771118164,-6.225000381469727,2.3499984741210938,4,0.006848023824261196,-1.1836738665867397,51.59000015258789,-1.015997314453125,50.81999969482422,2.0649340355014343,51.41999816894531,0.006848023824261196
314,2018-07-09,51.86000061035156,53.45000076293945,49.86999893188477,53.0,2226200.0,-0.0135057844510994,2.509804141562597,-0.8382344691402349,39.870964725107825,43.21988667009599,-1.6250806913939684,0.23193840883863004,-1.8650573888512199,-8.738862346375342,20.74829053738816,3.5800018310546804,-1.9556049462546454,0.006500625610350141,-3.4850422958027067,3.498043547023407,-1.7392708350961783,1.7522720863168786,-4.720001220703125,63.698635505765154,11.199168265599639,1.7457714607065284,7,-1.5650005340576172,2.2099990844726562,-1.3105010986328125,-4.795501708984375,3.7000007629394602,0,0.06787505623478629,-1.0562419218955224,52.56999969482422,-1.1836738665867397,51.59000015258789,-1.015997314453125,50.81999969482422,0.06787505623478629
315,2018-07-10,50.93000030517578,52.52000045776367,50.83000183105469,52.349998474121094,1259900.0,-0.017932901932711243,-1.0864243463190415,1.2456130957957998,43.03620829532357,44.02014961376552,-0.4421516070947078,1.1682811238427462,-0.6580694845264503,-7.6165379170656,18.989448611825278,1.6899986267089844,-1.9615955027673593,-0.8894996643066406,-4.404193079382935,2.625193750769654,-2.646846371844788,0.8678470432315066,-3.663800888061523,29.6089617635399,-22.01214890041305,1.7573467075381473,7,-0.6350002288818359,3.1399993896484375,0.43124961853027344,-3.3500003814697266,3.520000457763672,1,0.07736105641272872,2.509804141562597,51.86000061035156,-1.0562419218955224,52.56999969482422,-1.1836738665867397,51.59000015258789,0.07736105641272872
316,2018-07-11,51.15999984741211,51.599998474121094,50.0,50.0099983215332,1661600.0,0.0045159933410201525,-1.7350444070581792,-0.8098612737881604,40.853218221186324,44.01429959070245,-0.47258867939981286,0.8412209463524789,-0.6371924943113783,-7.641981822254465,16.82172824673482,1.5999984741210938,-1.78880632605253,-0.5705001831054659,-4.055749851632825,2.9147494854218934,-2.3131250173691456,1.1721246511582137,-3.7701244033813452,36.033526696473736,-12.927945486922347,1.742624834263678,7,-0.8649997711181641,2.9099998474121094,0.5062503814697266,-3.25,3.700000762939453,2,0.07329945291604001,-1.0864243463190415,50.93000030517578,2.509804141562597,51.86000061035156,-1.0562419218955224,52.56999969482422,0.07329945291604001
317,2018-07-12,54.65999984741211,55.18000030517578,51.27999877929688,51.52000045776367,2964600.0,0.0684128227216374,-1.1546953408039566,2.7304306289929876,54.27045937244822,44.80525013603251,-3.3269836933154977,-2.6306218235681342,-3.860782927183479,-10.937191493701661,14.51793411196533,4.020000457763672,-1.2916613667576797,2.8259998321533217,-0.8825129560813352,6.534512620387979,0.9717434380359933,4.68025622627065,-7.14892189700317,90.20715022072794,40.59643627786391,1.8542563941173296,7,-2.5349998474121094,-0.5900001525878906,-2.8474998474121094,-6.75,0.5699996948242188,3,0.03750455987528878,-1.7350444070581792,51.15999984741211,-1.0864243463190415,50.93000030517578,2.509804141562597,51.86000061035156,0.03750455987528878
318,2018-07-13,54.1500015258789,55.36000061035156,53.52000045776367,54.81000137329102,1167600.0,-0.00933037546573201,1.0909112583527862,-0.21019107506451423,57.04489738840577,46.03303600946308,-2.487566306989578,-2.123984564286893,-3.1113536304346496,-10.240693581656451,12.113329460843055,1.8400001525878906,-0.8722373488481239,2.2490015029907156,-1.580209575664135,6.078212581645566,0.3343959636632903,4.163607042318141,-6.332166681279283,77.95995055486789,25.318450801367796,1.9146055393274248,7,-1.9350013732910085,-0.0800018310546804,-1.8942508697509695,-6.24000167846679,1.879997253417983,4,0.03619573461204717,-1.1546953408039566,54.65999984741211,-1.7350444070581792,51.15999984741211,-1.0864243463190415,50.93000030517578,0.03619573461204717
319,2018-07-16,54.06999969482422,54.47999954223633,53.15999984741211,53.97999954223633,1099600.0,-0.0014774114275222239,1.901098716836232,-0.13636389908389152,69.05660638099717,48.705992692296725,-2.0422939357921805,-2.1884782232918525,-2.818862279134507,-9.96462076710867,10.21744426231909,1.3199996948242188,-0.44476282716824755,2.189499664306638,-1.5855845554735524,5.964583884086828,0.30195755441653915,4.077041774196736,-5.799634904279486,75.93282148072866,17.211898896326076,1.8875421098900962,7,-1.4549999237060547,-2.8199996948242188,-0.14750003814697266,-4.940000534057617,2.0100021362304688,0,0.01572033436135678,1.0909112583527862,54.1500015258789,-1.1546953408039566,54.65999984741211,-1.7350444070581792,51.15999984741211,0.01572033436135678
320,2018-07-17,55.83000183105469,55.84000015258789,53.5009994506836,53.6500015258789,1345400.0,0.032550437325024495,1.1263672240756217,24.2221845462638,71.64592853588961,51.74755801484133,-3.4765472713281866,-4.0929585708637575,-4.34863470194567,-11.524150910698793,8.288074864641462,2.3390007019042898,-0.19623877715679328,3.908001708984372,-0.0263631732572307,7.842366591225975,1.9408192678635672,5.875184150105177,-7.134258891321544,99.82879586863072,34.537659899227236,1.9671824411208023,7,-2.9750022888183594,-4.340002059936523,-2.057501792907715,-6.700002670288086,1.4299964904785156,1,-0.004836117659116401,1.901098716836232,54.06999969482422,1.0909112583527862,54.1500015258789,-1.1546953408039566,54.65999984741211,-0.004836117659116401
321,2018-07-18,56.349998474121094,56.81999969482422,55.41999816894531,55.5,1237000.0,0.009313928461617271,-1.7722743856839624,0.38990750235356164,79.30028651940788,55.42675714284683,-3.497410346386104,-4.578334014608004,-4.669199334950193,-11.849314596066314,7.623444004704856,1.4000015258789062,0.11895963367545903,4.256998443603514,-0.13276510450101853,8.646761991708047,2.0621166695512443,6.451880217655784,-7.0827149573595705,91.51622485502085,17.462897300838392,2.194881774052268,7,-3.0049991607666016,-4.369998931884766,-2.342498779296875,-7.219999313354492,2.1599998474121094,2,-0.03371779525520702,1.1263672240756217,55.83000183105469,1.901098716836232,54.06999969482422,1.0909112583527862,54.1500015258789,-0.03371779525520702
322,2018-07-19,55.97999954223633,56.709999084472656,55.6500015258789,56.25,771400.0,-0.006566085925533538,-1.2795732445147943,-0.31764816759565934,73.29450930983164,58.70811986095533,-2.7258553574180695,-4.245654392103447,-4.122522526259573,-11.303976484889887,6.780589573440116,1.059997558593757,0.3952022031655602,3.7724994659423814,-0.9028281503289222,8.447827082213685,1.4348356578067296,6.110163274078033,-5.9574444076685324,77.0491752019653,0.3541033085862182,2.3376638081356513,7,-2.635000228881836,-4.0,-1.6999998092651367,-6.834999084472656,3.970001220703125,3,-0.02000712649237768,-1.7722743856839624,56.349998474121094,1.1263672240756217,55.83000183105469,1.901098716836232,54.06999969482422,-0.02000712649237768
323,2018-07-20,56.33000183105469,57.349998474121094,56.18000030517578,56.27000045776367,1215000.0,0.006252273877821013,-8.749916554080903,-0.22222693171703473,74.11005034105438,62.512462707171615,-2.7786126217973006,-4.585835084112141,-4.337461145937482,-11.475462970770131,5.97393655655682,1.3699989318847656,0.7730712939758178,3.967001724243161,-1.044879453796284,8.978882902282606,1.4610611352234386,6.472942313262884,-5.627702240461247,75.65639672136221,-1.7441244333840018,2.505940589019724,7,-2.6550025939941406,-4.085002899169922,-1.8475017547607422,-6.905002593994141,3.1799964904785156,4,-0.019527822706583486,-1.2795732445147943,55.97999954223633,-1.7722743856839624,56.349998474121094,1.1263672240756217,55.83000183105469,-0.019527822706583486
324,2018-07-23,57.1500015258789,57.54999923706055,54.81999969482422,56.16999816894531,888600.0,0.014557068492267344,2.067417319594699,16.333015449170205,73.61914531892825,65.91056682090547,-3.0947595624889104,-5.261313910077867,-5.046190543426441,-12.12393832879443,6.027909040207508,2.729999542236328,1.1157483422011296,4.524001312255855,-0.9170376415952077,9.965040266106918,1.8034818353303237,7.2445207891813865,-5.64997806926214,90.12107354197796,14.141332934654017,2.7205194769255305,7,-3.3750019073486257,-4.805002212524407,-2.587501525878899,-7.725002288818352,3.319999694824233,0,-0.019597597842142767,-8.749916554080903,56.33000183105469,-1.2795732445147943,55.97999954223633,-1.7722743856839624,56.349998474121094,-0.019597597842142767
325,2018-07-24,55.11999893188477,57.81999969482422,54.31000137329102,57.72999954223633,1604300.0,-0.03552060437084836,1.5161270033990395,-2.6632568060972788,65.85545280817678,68.68859288612663,-0.4558379312042078,-2.899544229967823,-2.9294360500280803,-9.89750638133367,6.548788200446203,3.509998321533196,1.4081125605360612,2.1889987945556726,-3.0821659536012973,7.4601635427126425,-0.4465835795228088,4.824581168634154,-2.772978866005886,23.076864556446182,-50.45655434594771,2.6355823740784836,7,-0.5699996948242259,-2.6399993896484446,-0.5574989318847727,-5.694999694824226,6.8199996948242045,1,0.017416598653353654,2.067417319594699,57.1500015258789,-8.749916554080903,56.33000183105469,-1.2795732445147943,55.97999954223633,0.017416598653353654
326,2018-07-25,57.38000106811523,58.0,55.0,55.1500015258789,1001600.0,0.04100149092933192,-1.3715390704512176,-0.8544057550760332,69.23587953974231,70.3514173491593,-1.9453174489007594,-4.790027665971003,-4.998877162947579,-11.963187661282163,7.124452806697399,3.0,1.9177737701663915,4.058500862121576,-1.3203480422363967,9.43734976647955,1.3690764099425934,6.747925314300559,-4.157304261605084,83.19785467135159,11.613981461771886,2.689424452178986,7,-1.8000011444091726,-4.8100013732910085,-2.8175010681152273,-7.745000839233391,4.30999755859375,2,-0.0020913688453851886,1.5161270033990395,55.11999893188477,2.067417319594699,57.1500015258789,-8.749916554080903,56.33000183105469,-0.0020913688453851886
327,2018-07-26,57.790000915527344,58.29999923706055,56.0099983215332,56.599998474121094,1288600.0,0.007145344018474553,1.072399877101105,0.5336334913382406,68.02486191484063,71.57141340765206,-2.0837652927395567,-4.694061623734939,-5.221550793879288,-12.196225071596523,7.545769534660773,2.2900009155273438,2.486488416860965,3.9945007324218764,-1.1922421309389932,9.181243595782746,1.4011293007414451,6.587872164102308,-3.7073895341890264,87.21808033622891,18.130325202188374,2.5933714316804335,7,-2.0600013732910156,-5.070001602172852,-3.2275009155273438,-8.155000686645508,4.040000915527344,3,0.01245885784044698,-1.3715390704512176,57.38000106811523,1.5161270033990395,55.11999893188477,2.067417319594699,57.1500015258789,0.01245885784044698
328,2018-07-27,55.11000061035156,58.59000015258789,54.5,58.56999969482422,1556200.0,-0.04637480987572895,1.3371429443359375,-2.9075562907113914,59.87841670396336,70.55161455464831,0.8344867911236165,-1.7302429445375225,-2.3966557114034117,-9.3431502275903,7.946625463449553,4.090000152587891,3.0599540957885694,1.078000450134276,-3.8792815864940664,6.035282486762618,-1.4006405681798952,3.556641468448447,3.1899986267089844,18.691576290401798,-48.9678922664734,2.4786410183141716,7,0.9354991912841797,-2.2450008392333984,-2.022500991821289,-5.290000915527344,8.00999832153321,4,0.08782435309352499,1.072399877101105,57.790000915527344,-1.3715390704512176,57.38000106811523,1.5161270033990395,55.11999893188477,0.08782435309352499
329,2018-07-30,49.81000137329102,55.83000183105469,48.20000076293945,55.43999862670898,4257400.0,-0.09617127886703414,1.3806541993782226,1.6271672668017572,47.31028159680051,67.8476537836384,6.109093541708404,3.716182180134304,2.9819022329967666,-3.913828349393249,9.018724431512341,7.630001068115234,3.0190352682457657,-4.193998908996576,-9.243832789598095,0.855834971604942,-6.718915849297339,-1.6690819686958136,8.779998779296868,15.495675697109416,-54.62326802144892,2.52491694030076,7,3.584999084472649,3.0549983978271413,3.5974979400634695,0.08499908447264914,10.069999694824205,0,0.1947399454087042,1.3371429443359375,55.11000061035156,1.072399877101105,57.790000915527344,-1.3715390704512176,57.38000106811523,0.1947399454087042
330,2018-07-31,49.6500015258789,51.77999877929688,48.6500015258789,50.2599983215332,2675900.0,-0.0032122032322994265,-1.3984682729338835,0.10834761869270482,46.36145049654479,64.1877831144314,5.923153575499612,3.9387195099993946,3.2044246504596927,-3.6793696631181305,9.860127150271946,3.129997253417983,2.953551337704681,-4.265498924255375,-9.562022101549488,1.031024253038737,-6.913760512902435,-1.6172373356083156,8.939998626708991,13.955734823084615,-57.97663392707763,2.6482615886470575,7,3.7449989318847727,3.214998245239265,3.958997726440437,0.3899993896484446,10.549999237060554,1,0.21792546550445846,1.3806541993782226,49.81000137329102,1.3371429443359375,55.11000061035156,1.072399877101105,57.790000915527344,0.21792546550445846
331,2018-08-01,52.0099983215332,52.20000076293945,50.0,50.0,2980900.0,0.047532663104233874,-1.189057313501952,-3.2950965248550337,43.243239562980825,60.84875314255908,3.2215685075870084,1.7628265468596283,0.9092277883032835,-5.904283382772704,10.858751438521493,2.549999237060554,2.7715609295349637,-1.9650020599365234,-7.140460503816584,3.210456383943537,-4.552731281876554,0.6227271620035069,6.164401855468753,36.669853536176845,-31.589711471659697,2.5877292219400303,8,1.3850021362304688,0.8550014495849609,1.122751235961914,-1.6349983215332031,19.90999984741211,2,0.19092483417874972,-1.3984682729338835,49.6500015258789,1.3806541993782226,49.81000137329102,1.3371429443359375,55.11000061035156,0.19092483417874972
332,2018-08-02,54.59000015258789,54.68999862670898,51.05400085449219,51.38999938964844,1834600.0,0.04960588183650283,1.1388236587683729,1.5920415100140632,51.01475678758212,58.2826094143955,0.47344819726346543,-0.612291554504921,-1.5092151648535008,-8.332508812692275,11.557508416627096,3.6359977722167898,2.432492433035229,0.4649997711181655,-4.591949727964064,5.521949270200395,-2.0634749784229527,2.9934745206592837,3.185424047851569,61.501441434296886,-5.302606416665306,2.5284747495411164,8,-1.1949996948242188,-1.7250003814697266,-1.4572505950927734,-4.215000152587891,17.490001678466797,3,0.13006042231682424,-1.189057313501952,52.0099983215332,-1.3984682729338835,49.6500015258789,1.3806541993782226,49.81000137329102,0.13006042231682424
333,2018-08-03,52.93000030517578,54.6500015258789,52.17399978637695,54.5099983215332,1102600.0,-0.030408496845065747,1.6623611279171724,-0.4937492623926968,47.54944263768415,55.38597578314616,1.788520636790345,1.134213189293554,0.2638248421012577,-6.541777930667621,12.279041939932398,2.476001739501946,1.8770336604312163,-1.2130001068115206,-6.2491645756608065,3.8231643620377653,-3.73108234123616,1.3050821276131188,4.462406957763676,61.99212162633071,-3.5061226883342655,2.5180822344246425,8,0.4650001525878906,-0.06500053405761719,0.1699991226196289,-2.335000991821289,19.970001220703125,4,0.1681466365872779,1.1388236587683729,54.59000015258789,-1.189057313501952,52.0099983215332,-1.3984682729338835,49.6500015258789,0.1681466365872779
334,2018-08-06,55.38000106811523,55.45000076293945,53.06000137329102,53.099998474121094,1261300.0,0.0462875637410467,-1.025425961636384,-1.443041428147185,49.06054123464623,53.51987449719832,-1.0493040592711296,-1.0946816514209985,-2.0797318787172614,-8.832700109999628,12.692381480609399,2.520000457763672,1.5313154160886313,1.0610006332397361,-3.8844403723741294,6.006441638853602,-1.4117198695672002,3.5337211360466725,1.6447099348242276,98.97059260767675,36.252836336539616,2.4727205028069337,8,-1.9850006103515554,-1.9850006103515554,-2.785001754760735,-4.760000228881829,18.789997100830085,0,0.1397616055342732,1.6623611279171724,52.93000030517578,1.1388236587683729,54.59000015258789,-1.189057313501952,52.0099983215332,0.1397616055342732
335,2018-08-07,54.86999893188477,56.86000061035156,54.58000183105469,55.81000137329102,1231300.0,-0.0092091391548218,-2.0000050193495644,-0.4122813034872664,46.90894077803552,51.039103523675344,-0.6464778275119016,-0.28919747137791063,-1.5057028540997592,-8.149641582348913,13.02609496140001,2.279998779296875,1.10087918506089,0.3539985656738338,-4.330009727291802,5.03800685863947,-1.9880055808089807,2.6960027121566483,-6.66999816894532,70.99123175785247,11.424038512620754,2.342004146482817,8,-1.4749984741211009,-1.4749984741211009,-2.2749996185302805,-4.249998092651374,17.61999893188476,1,0.09130676569631135,-1.025425961636384,55.38000106811523,1.6623611279171724,52.93000030517578,1.1388236587683729,54.59000015258789,0.09130676569631135
336,2018-08-08,54.90999984741211,55.54999923706055,54.0,54.93999862670898,982800.0,0.0007290125078549536,1.479998779296875,0.03191351210959571,47.73401244938378,48.78456469418014,-1.1998740291712267,-0.03568255496362838,-1.537275431571146,-8.011882153462238,12.999275811718833,1.5499992370605469,0.5913336801170601,0.20649948120117045,-4.20411107755298,4.617110039955321,-1.9988057981759084,2.4118047605782493,-6.536799087524415,66.4140398736406,8.684014883734108,2.205305279377076,8,-1.5149993896484375,-1.5149993896484375,-2.315000534057617,-4.289999008178711,17.21999740600586,2,0.09633948151935123,-2.0000050193495644,54.86999893188477,-1.025425961636384,55.38000106811523,1.6623611279171724,52.93000030517578,0.09633948151935123
337,2018-08-09,56.709999084472656,57.60900115966797,55.0099983215332,55.0099983215332,1719300.0,0.0327809004200057,-2.0576490255696798,-56.668997965425426,50.758174730147516,47.77120447486727,-3.5416217247311366,-1.7647037004704131,-3.36256089856802,-9.612588565645467,13.14086223649442,2.6990013122558594,0.34182459826582345,1.90399875640869,-2.596716417108844,6.404713929926224,-0.3463588303500771,4.154356343167457,-8.167062327575685,83.4590276349655,26.8400587576239,2.2503575867587666,8,-3.8054981231689453,-3.3149986267089844,-4.194999694824219,-6.089998245239258,12.800003051757812,3,0.2682066536770089,1.479998779296875,54.90999984741211,-2.0000050193495644,54.86999893188477,-1.025425961636384,55.38000106811523,0.2682066536770089
338,2018-08-10,56.11000061035156,57.86000061035156,56.0,56.27000045776367,1280100.0,-0.010580117859416038,-8.789449380113437,-0.0941175150624376,47.90660074592371,47.83746215810318,-3.112129496792008,-1.0649380870274783,-2.8227442201013915,-8.83073011710627,13.253549244509749,1.8600006103515625,-0.20859661307271438,1.2060003280639648,-3.3198570454255076,5.731857701553437,-1.0569283586807714,3.468929014808701,-7.204421277343755,63.541660871769665,10.699454882323579,2.2629286867447376,8,-2.854999542236328,-2.7150001525878906,-3.9850006103515625,-5.489999771118164,13.760002136230469,4,0.28461951607530134,-2.0576490255696798,56.709999084472656,1.479998779296875,54.90999984741211,-2.0000050193495644,54.86999893188477,0.28461951607530134
339,2018-08-13,54.91999816894531,56.5099983215332,54.33000183105469,55.88000106811523,1289600.0,-0.02120838403959513,-1.0373841105052346,6.000023841880603,49.58333181010375,48.19544897072083,-1.2527903405436618,0.20238558177050692,-1.7447435353210565,-7.472244092781608,13.302147518706118,2.1799964904785156,-0.8282448641469031,-0.026502037048338423,-4.535315690485248,4.4823116163885715,-2.280908863766797,2.22790478967012,-5.47715355929688,23.834145685835022,-31.419349724535426,2.254406826718455,8,-0.9899978637695312,-1.5249977111816406,-2.9349985122680664,-4.299997329711914,14.919998168945298,0,0.3273853597304095,-8.789449380113437,56.11000061035156,-2.0576490255696798,56.709999084472656,1.479998779296875,54.90999984741211,0.3273853597304095
340,2018-08-14,55.56000137329102,55.7400016784668,53.63999938964844,55.29999923706055,916100.0,0.011653372645369142,5.774170922291269,-0.2708347406609832,45.9338710953054,48.49440802986802,-1.0798565855163034,-0.48368110145217,-2.4919432848158394,-7.933541515752502,12.862108836996692,2.1000022888183594,-1.1446603057475073,0.6270011901855526,-3.87228100321213,5.126283383583235,-1.6226399065132853,2.8766422868843904,-5.612127403600404,45.49766417656817,-5.964072246846975,2.24964109669884,8,-1.1030006408691477,-2.165000915527351,-3.3775014877319407,-4.940000534057624,15.439998626708977,1,0.33495313779096736,-1.0373841105052346,54.91999816894531,-8.789449380113437,56.11000061035156,-2.0576490255696798,56.709999084472656,0.33495313779096736
341,2018-08-15,54.45000076293945,56.11000061035156,53.9000015258789,54.9000015258789,847700.0,-0.019978412219499586,-1.8516131255183514,-1.7307579447753003,42.76429953299721,47.57769055713636,0.46115196259208346,0.502438348365871,-1.4146263029273314,-6.6362227652703325,11.992603610432754,2.2099990844726634,-0.8091288591255434,-0.3879995346069336,-4.841306311496638,4.0653072422827705,-2.6146529230517856,1.8386538538379185,-4.027399194809178,19.194339786377014,-26.598364600390482,2.226653388444852,8,0.5669994354248047,-1.0550003051757812,-2.267500877380371,-3.2375011444091797,14.049999237060547,2,0.3313130734262306,5.774170922291269,55.56000137329102,-1.0373841105052346,54.91999816894531,-8.789449380113437,56.11000061035156,0.3313130734262306
342,2018-08-16,54.86000061035156,55.54999923706055,54.5,55.290000915527344,602600.0,0.007529840985625258,1.2105318106619123,0.9555546136566081,49.39932739626537,47.78323330808983,0.10446500059716612,0.004457319358508016,-1.8390346463821245,-6.877291974634545,11.076109240985236,1.0999984741210938,-0.38148094170139757,0.0780002593994169,-4.342890881814583,4.498891400613417,-2.132445311207583,2.2884458300064168,-3.991155099688008,28.90997317057296,-19.471821736779674,2.2104455706070003,8,0.6000003814697266,-1.4650001525878906,-2.6775007247924805,-3.647500991821289,13.65999603271483,3,0.3148012477383699,-1.8516131255183514,54.45000076293945,5.774170922291269,55.56000137329102,-1.0373841105052346,54.91999816894531,0.3148012477383699
343,2018-08-17,55.22999954223633,55.540000915527344,53.56999969482422,55.0099983215332,706400.0,0.006744420848856958,3.6904569440786186,-0.5116303827114494,67.06548017126732,49.7837820788255,0.10619896601229328,-0.4766125878955876,-2.114344157697687,-7.0530977438058144,10.012125378957514,1.970001220703125,-0.008508910811031,0.5029993057250977,-3.8638426757464828,4.869841287196678,-1.6804216850106926,2.686420296460888,-3.941684725591493,56.46260621795945,3.7589684819297347,2.1834209907357907,8,0.4850006103515625,-1.8349990844726562,-2.1324996948242188,-3.7250003814697266,14.189998626708984,4,0.25855518218995677,1.2105318106619123,54.86000061035156,-1.8516131255183514,54.45000076293945,5.774170922291269,55.56000137329102,0.25855518218995677
344,2018-08-20,56.02999877929688,56.474998474121094,54.68999862670898,55.11999893188477,798100.0,0.014484867711229477,-1.0169484584962956,4.136339991677071,69.30991405387685,52.27277910947454,-0.6614615575416778,-1.4385785040112253,-2.8213007170827424,-7.6492466379446356,9.476548421097158,1.7849998474121165,0.01998875730202343,1.3589986801147518,-2.9045152370675567,5.62251259729706,-0.7727582784764024,3.490755638705906,-4.34738281502964,84.68158754504127,25.95809424143995,2.1317569585911538,8,-0.3149986267089915,-2.6349983215332102,-2.8874988555908274,-4.209999084472663,13.559997558593729,0,0.24701060626114169,3.6904569440786186,55.22999954223633,1.2105318106619123,54.86000061035156,-1.8516131255183514,54.45000076293945,0.24701060626114169
345,2018-08-21,56.08000183105469,57.18999862670898,55.97999954223633,56.31999969482422,688900.0,0.000892433568574047,-4.4999653211263375,-0.26373396045290104,64.3209025121414,54.11576689422539,-0.5830941593487395,-1.4893317448792516,-2.7864002858688863,-7.518267115839251,9.27317488642184,1.2099990844726491,0.289399643508105,1.361001586914064,-2.9451989005071084,5.667202074335236,-0.7920986567965187,3.5141018306246465,-4.026742788022389,69.33709604504308,7.500765680807959,2.1531002437105844,8,-0.3650016784667969,-2.6850013732910156,-4.1475019454956055,-3.805002212524414,14.330001831054688,1,0.24536366008490806,-1.0169484584962956,56.02999877929688,3.6904569440786186,55.22999954223633,1.2105318106619123,54.86000061035156,0.24536366008490806
346,2018-08-22,57.2599983215332,57.58000183105469,55.9010009765625,56.02000045776367,616900.0,0.021041306204542254,-1.2719952096797507,-5.1667037543313095,60.42153429980234,55.18947351307592,-1.5585898281970998,-2.823544073987847,-3.9089074762793175,-8.495329337825979,9.040446915490497,1.6790008544921875,0.3794846859752923,2.5469982147216825,-1.743897860042459,6.837894289485824,0.4015501773396153,4.69244625210375,-4.858334784461746,92.01986685667211,28.896074434890757,2.1454480373820695,8,-1.5449981689453125,-3.8649978637695312,-5.087498664855957,-4.774997711181641,13.10000228881836,2,0.23995812227084423,-4.4999653211263375,56.08000183105469,-1.0169484584962956,56.02999877929688,3.6904569440786186,55.22999954223633,0.23995812227084423
347,2018-08-23,58.5099983215332,58.95000076293945,57.165000915527344,57.2599983215332,1021000.0,0.021830248631528937,-1.4791753866368553,1.0080662527918094,72.49998231088725,57.92207146473854,-2.8233097810700585,-4.233912897447738,-5.0744245389762455,-9.532587156569264,8.859845267398374,1.7849998474121094,0.6164863518331885,3.760998344421388,-0.6490223022316499,8.171018991074426,1.5559880210948691,5.966008667747907,-5.780834560064939,91.82151758270199,27.375016319137472,2.2050103233265186,8,-2.249998092651367,-4.93499755859375,-5.847498893737793,-5.554998397827148,13.310001373291016,3,0.17074007802167745,-1.2719952096797507,57.2599983215332,-4.4999653211263375,56.08000183105469,-1.0169484584962956,56.02999877929688,0.17074007802167745
348,2018-08-24,59.95000076293945,60.0,58.63000106811523,58.63000106811523,989900.0,0.02461122000880822,-1.0757564373031123,1.0559997558593808,70.06144371633678,60.19741723209776,-4.091600855220122,-5.578748326885055,-6.418561615738895,-10.758415342028187,9.602364341348533,1.4900016784667969,0.8840341833496126,4.959000778198245,-0.02789040900299966,9.94589196539949,2.4655551845976262,7.452446371798864,-6.723170041353491,99.05839502580847,37.36877853496354,2.493445593600621,8,-3.1650009155273438,-5.850000381469727,-7.287501335144043,-6.450000762939453,8.149997711181655,4,0.14295238984258418,-1.4791753866368553,58.5099983215332,-1.2719952096797507,57.2599983215332,-4.4999653211263375,56.08000183105469,0.14295238984258418
349,2018-08-27,59.5099983215332,60.22999954223633,58.86999893188477,60.0,1249000.0,-0.007339490171921037,1.863156880302912,-0.3712134786001194,70.49468369035996,62.92639640932605,-3.2766060753127775,-4.611205183370316,-5.9396674095581545,-10.095361922563349,8.553582975522215,1.3600006103515554,0.9327142685619876,4.033998489379883,-0.7122410182494789,8.780237997009245,1.6608787355651984,6.407118243194567,-5.605850672105838,83.36794965902111,21.9108115683444,2.373119753814682,8,-2.6099987030029297,-5.2949981689453125,-6.549999237060547,-5.604997634887695,8.759998321533189,0,0.16652663631190623,-1.0757564373031123,59.95000076293945,-1.4791753866368553,58.5099983215332,-1.2719952096797507,57.2599983215332,0.16652663631190623
350,2018-08-28,60.47000122070313,60.69900131225586,59.27999877929688,59.75,1174000.0,0.016131791736625933,1.409169510955086,-1.4693852130384495,72.71240663893948,66.25396386554186,-3.8743056005173813,-4.974061185207866,-6.865585096179885,-10.819038183063647,7.5095342138301975,1.4190025329589773,1.1498468435789277,4.453001403808599,0.048543760220034926,8.857459047397164,2.2507725820143136,6.655230225602885,-5.806751344138689,95.22717641661785,32.97614628354786,2.2022288217942823,8,-3.335500717163093,-6.020500183105476,-7.410001754760749,-6.405000686645515,4.610000610351555,1,0.15081850393720608,1.863156880302912,59.5099983215332,-1.0757564373031123,59.95000076293945,-1.4791753866368553,58.5099983215332,0.15081850393720608
351,2018-08-29,61.93999862670898,62.22600173950195,60.5,60.5,1105400.0,0.024309531607923374,-1.3972269243709055,1.9999947018183064,71.95632350534261,68.76029676655044,-4.660183457816345,-5.967964888879415,-8.21698054126557,-12.042081102768286,6.80233401854598,1.756000518798821,1.4676952854900733,5.4264987945556555,0.6971496126361743,10.155847976475137,3.0618242035959184,7.791173385515393,-6.431743549147733,94.3488823112191,33.343773774718485,2.364674590959739,8,-4.041997909545891,-6.726997375488274,-8.42499923706054,-7.87499809265136,3.1700019836425852,2,0.13674532165307585,1.409169510955086,60.47000122070313,1.863156880302912,59.5099983215332,-1.0757564373031123,59.95000076293945,0.13674532165307585
352,2018-08-30,61.68999862670898,62.18999862670898,60.77000045776367,61.93999862670898,738700.0,-0.004036164119193164,2.786661783854148,-0.1736112766797276,74.13492072134676,69.54579016100371,-3.731912804940549,-5.437564685911589,-7.87333905260239,-11.55301484876307,7.173351102388229,1.4199981689453054,1.8686909257172388,4.821498870849602,-0.34555918119311,9.988556922892315,2.2379698448282497,7.405027896870955,-5.106904083237218,85.09446571971087,23.401853233847007,2.583529026021356,8,-3.2319984436035085,-6.476997375488274,-7.6149988174438406,-7.62499809265136,-0.37999725341795454,3,0.14054145204485158,-1.3972269243709055,61.93999862670898,1.409169510955086,60.47000122070313,1.863156880302912,59.5099983215332,0.14054145204485158
353,2018-08-31,61.83000183105469,62.38999938964844,60.97000122070313,61.2400016784668,862100.0,0.002269463567228902,-1.5132687198495918,-2.3600006103515625,82.87344073033051,71.05284868060967,-3.1706817517586217,-5.1401532672082055,-7.900991494883428,-11.468753473673644,7.5892276772790614,1.4199981689453054,2.497121294409503,4.516501998901369,-0.7543122974948631,9.7873162952976,1.8810948507032492,7.151909147099488,-4.3440421362181,84.09098051795343,16.88209521617506,2.635407148198117,8,-2.6845016479492188,-6.535001754760742,-7.605002403259277,-7.76500129699707,-2.1400032043457102,4,0.16157201306683389,2.786661783854148,61.68999862670898,-1.3972269243709055,61.93999862670898,1.409169510955086,60.47000122070313,0.16157201306683389
354,2018-09-04,63.11999893188477,63.25,61.06000137329102,61.97999954223633,1445200.0,0.020863610911008745,2.1285660568607154,1.9322018556234564,83.87094568912,73.22507570027396,-3.7427924467418663,-6.135108025862856,-9.01845503120844,-12.531094830407426,8.473594362132614,2.1899986267089773,2.9902519490999424,5.419499206542973,-0.36512072596202216,11.204119139047968,2.5271892402904754,8.31180917279547,-4.751312091982051,96.72541490825529,25.664356548737203,2.8923099662524994,9,-3.5444984436035227,-7.394998550415046,-8.66474914550782,-9.054998397827156,-7.70000076293946,1,0.07889733248586461,-1.5132687198495918,61.83000183105469,2.786661783854148,61.68999862670898,-1.3972269243709055,61.93999862670898,0.07889733248586461
355,2018-09-05,59.88000106811523,63.709999084472656,57.72000122070313,63.709999084472656,2533500.0,-0.051330765503750264,2.127937841318468,-3.3596491815127476,70.42889364601788,74.33700451652014,0.10384153172120847,-2.63566035659008,-5.547492593720413,-9.07741570462214,9.050103597867883,5.989997863769524,3.0692986499262744,1.9290012359619055,-3.772839042550679,7.63084151447449,-0.9219189032943831,4.779921375218194,3.3699989318847727,36.06011047978572,-39.84486639040506,2.8509201392562913,9,0.5574989318847727,-3.700000762939446,-6.750000953674309,-5.8100013732910085,-5.24000167846679,2,0.14011348405634294,2.1285660568607154,63.11999893188477,-1.5132687198495918,61.83000183105469,2.786661783854148,61.68999862670898,0.14011348405634294
356,2018-09-06,60.20000076293945,60.60200119018555,58.2599983215332,60.20000076293945,3205100.0,0.005344016184305245,4.82587159097379,-0.0,70.22727213615228,74.08448116377181,0.27349986030776563,-2.6762383480754934,-5.645778133244676,-9.179863665127591,9.702779337936803,2.3420028686523438,3.064296388845122,1.9845008850097656,-3.6132107896149392,7.5822125596344705,-0.8143549523025868,4.783356722322118,3.509998321533203,41.402344352017,-38.776352959476135,2.7988558373123533,9,0.5149993896484375,-3.345001220703125,-7.070000648498535,-6.130001068115234,-2.6100006103515625,3,0.08106313963901934,2.127937841318468,59.88000106811523,2.1285660568607154,63.11999893188477,-1.5132687198495918,61.83000183105469,0.08106313963901934
357,2018-09-07,71.91999816894531,75.0,66.08999633789061,69.25,10916800.0,0.19468433982514122,1.018120456277447,100.0,83.99185161992558,75.63230426417057,-10.442373642391999,-13.911568668739704,-16.96268299806262,-20.627278004539,10.981651456642592,14.799999237060547,3.530188573888708,12.943998336791992,4.700112907355518,21.187883766228474,8.822055622073755,17.06594105151023,-14.19999694824218,82.17591407040588,-0.9612883788306732,4.12194271471824,9,-5.55999755859375,-8.892997741699219,-18.789998054504395,-17.849998474121094,-13.69999694824218,4,-0.09468851128995537,4.82587159097379,60.20000076293945,2.127937841318468,59.88000106811523,2.1285660568607154,63.11999893188477,-0.09468851128995537
358,2018-09-10,72.08000183105469,72.97799682617188,69.43000030517578,71.6500015258789,3717000.0,0.0022247450804089297,2.187791544564975,0.16104891388207862,83.56336385090674,77.08437983756465,-9.723296903576482,-13.506268479328696,-16.77615645429578,-20.510681519151774,12.239888066528021,3.5479965209960938,4.07237691888114,12.305501937866211,2.3206007784752387,22.290403097257183,7.313051358170725,17.297952517561697,-14.014400634765622,83.10186125450566,0.15340315580198194,4.992450579695487,9,-5.720001220703125,-8.493001937866211,-18.95000171661377,-18.01000213623047,-10.170001983642578,0,-0.14941731665056035,1.018120456277447,71.91999816894531,4.82587159097379,60.20000076293945,2.127937841318468,59.88000106811523,-0.14941731665056035
359,2018-09-11,72.9000015258789,75.48999786376953,70.06999969482422,71.0199966430664,3417700.0,0.011376244089812637,-1.8677248250082752,4.372101275704831,84.07617400089089,78.34702065555925,-9.436532584354687,-13.60786814384808,-17.2326303249015,-21.039159835135287,14.37456233638068,5.4199981689453125,4.430234811267674,12.22650146484375,0.9303421444874544,23.522660785200046,6.578421804665595,17.874581125021898,-14.495712353515621,85.4248912370999,0.7235120232522121,5.648079660178149,9,-6.295001983642578,-8.625001907348633,-19.77000141143799,-18.830001831054688,-10.640003204345703,1,-0.18120716903525014,2.187791544564975,72.08000183105469,1.018120456277447,71.91999816894531,4.82587159097379,60.20000076293945,-0.18120716903525014
360,2018-09-12,74.16999816894531,74.31999969482422,70.53299713134766,73.87000274658203,1901800.0,0.017421078415417623,11.623373981155348,0.15957161872605674,84.13403216573616,79.70009939560298,-9.564640176502323,-14.136974839189804,-18.150698349356617,-22.021501300839248,16.524528293659806,3.7870025634765625,4.8378261702250285,12.565998268127444,0.043964917040881346,25.088031619214007,6.30498159258417,18.827014943670726,-15.082280648925774,92.3389452704948,8.209564205756095,6.2610166755432815,9,-7.564998626708984,-9.639999389648438,-20.77499771118164,-20.099998474121094,-14.779998779296875,2,-0.25279763331382354,-1.8677248250082752,72.9000015258789,2.187791544564975,72.08000183105469,1.018120456277447,71.91999816894531,-0.25279763331382354
361,2018-09-13,72.48999786376953,74.87999725341797,71.3499984741211,74.80999755859375,1920400.0,-0.02265067205946336,1.869918774830432,-7.733450319167875,77.73809349005276,80.10045192545921,-6.962974933487786,-11.632575174028077,-16.111692466684275,-20.0822502323552,18.96760137173792,3.529998779296875,5.30081721716811,9.983998107910153,-2.960087634697601,22.928083850517908,3.511955236606269,16.45604097921403,-12.74618912999999,68.0851115636442,-14.448687513617102,6.472042871303879,9,-5.884998321533203,-7.959999084472656,-19.09499740600586,-18.419998168945312,-16.729999542236328,3,-0.24624084701542692,11.623373981155348,74.16999816894531,-1.8677248250082752,72.9000015258789,2.187791544564975,72.08000183105469,-0.24624084701542692
362,2018-09-14,72.12999725341797,73.5,70.38999938964844,73.5,2417300.0,-0.004966210800945392,3.5401377743374414,0.5905185029284382,75.24875006187808,79.25326407340894,-5.549960314233573,-10.44809031925135,-15.414290814080083,-19.44074494772137,21.391633659548823,3.1100006103515625,5.693559800628023,8.760497665405275,-4.339175495075452,21.860170825886,2.210661085164915,15.310334245645642,-11.756340954448426,44.55442303624845,-34.40658302213782,6.549836580240365,9,-5.524997711181641,-7.599998474121094,-18.734996795654297,-18.05999755859375,-14.709999084472656,4,-0.2015804471715973,1.869918774830432,72.48999786376953,11.623373981155348,74.16999816894531,-1.8677248250082752,72.9000015258789,-0.2015804471715973
363,2018-09-17,69.51000213623047,72.34100341796875,69.01999664306639,71.70999908447266,2276000.0,-0.03632323883200128,-1.088678294666625,1.6058339691149364,69.01142016292967,77.60220568161002,-1.9288282796541552,-7.065681266644397,-12.511975896138637,-16.552261109558792,23.347516943939826,3.321006774902358,5.989655581654766,5.426502418518069,-7.358070621916582,18.21107545895272,-0.9657841016992563,11.818788938735395,-8.531692174668926,7.573499238240089,-67.90414145601963,6.3922865202173265,9,-2.9050025939941406,-4.980003356933594,-16.360251426696777,-15.44000244140625,-12.240001678466797,0,-0.16242268117616254,3.5401377743374414,72.12999725341797,1.869918774830432,72.48999786376953,11.623373981155348,74.16999816894531,-0.16242268117616254
364,2018-09-18,69.87000274658203,70.66500091552734,67.73999786376953,69.26000213623047,2496800.0,0.005179119540897226,1.6590973720167292,-0.277273389328543,68.28794831246329,77.3643228667706,-1.3752728543405368,-6.678047496411935,-12.556763750014802,-16.6514082189371,25.63787812543792,2.9250030517578125,6.3437727673437365,5.094502830505377,-7.348315149711354,17.537320810722107,-1.1269061596029957,11.315911820613742,-8.31122526893217,29.832003709980405,-41.36507674075856,6.221408990108366,9,-2.995004653930664,-5.340003967285156,-16.545001983642578,-15.800003051757812,-17.09000396728515,1,-0.11392589933108765,-1.088678294666625,69.51000213623047,3.5401377743374414,72.12999725341797,1.869918774830432,72.48999786376953,-0.11392589933108765
365,2018-09-19,69.83999633789061,70.26499938964844,68.36699676513672,70.20999908447266,1870700.0,-0.0004294605340184887,6.908288961296988,-0.6065612727318441,66.28194199867188,76.925952851495,0.24153643079625908,-5.865024015218509,-12.175412981275713,-16.34146877043316,27.76283844387447,1.8980026245117188,6.66164471535059,4.376496696472159,-7.552973501675652,16.305966894619964,-1.5882384026017462,10.341231795546065,-7.723970044795962,29.41174584924552,-37.25165356657293,5.964735099073903,9,0.9500007629394673,-5.309997558593736,-16.177495956420884,-15.769996643066392,-14.899997711181634,2,-0.10853376881185484,1.6590973720167292,69.87000274658203,-1.088678294666625,69.51000213623047,3.5401377743374414,72.12999725341797,-0.10853376881185484
366,2018-09-20,71.0,71.55000305175781,69.19999694824219,69.34999847412111,1697700.0,0.016609446204682188,-1.4102570121796152,-4.459430480235681,68.49424044412345,75.20399605418365,0.8656534725798366,-6.264043132532464,-12.970763686933225,-17.22903693677604,29.92573853603233,2.350006103515625,6.926374709237351,4.849500274658197,-6.6661572699232465,16.365157819239634,-0.9083284976325245,10.60732904694892,-8.349014844078354,56.597238319149646,-7.415240408198265,5.757828772290718,9,0.6149978637695312,-6.470001220703125,-17.073999404907227,-16.93000030517578,-19.060001373291023,3,-0.16352113535706425,6.908288961296988,69.83999633789061,1.6590973720167292,69.87000274658203,-1.088678294666625,69.51000213623047,-0.16352113535706425
367,2018-09-21,68.5,71.5999984741211,68.30000305175781,71.30000305175781,2371600.0,-0.035211267605633756,-1.0624991059294757,-1.6969699772043296,62.114054603520856,72.82073947114078,3.162030475607338,-3.1381370526928265,-10.240475318725615,-14.478432259928411,31.50976128306146,3.2999954223632812,7.577577431008059,1.8500001907348604,-9.124152546364073,12.824152927833794,-3.637076177814606,7.337076559284327,-5.335454335764439,16.518174718064284,-43.09748419129295,5.487076368549467,9,3.1149978637695312,-3.970001220703125,-14.293999671936035,-14.430000305175781,-16.020000457763672,4,-0.18598542596301892,-1.4102570121796152,71.0,6.908288961296988,69.83999633789061,1.6590973720167292,69.87000274658203,-0.18598542596301892
368,2018-09-24,68.51999664306639,70.08000183105469,65.19999694824219,67.73000335693361,1716400.0,0.0002919217965897669,1.4961638425575423,-0.28214015182477553,60.28179370970031,70.17691943878627,2.88760335301383,-2.6173652498732167,-10.008761897909018,-14.26336635917562,32.35570979027052,4.8800048828125,8.30495398550152,1.4414970397949105,-9.091526656431085,11.974520736020906,-3.8250148083180875,6.7080088879079085,-4.862432890849469,51.87498286366849,-2.920692003412178,5.266511848112998,9,1.520000457763686,-3.989997863769517,-14.092495918273912,-14.449996948242173,-14.98999786376951,0,-0.16199648304046288,-1.0624991059294757,68.5,-1.4102570121796152,71.0,6.908288961296988,69.83999633789061,-0.16199648304046288
369,2018-09-25,69.41999816894531,70.66999816894531,68.30000305175781,68.37000274658203,1396000.0,0.013134874050960699,-2.9832024362878666,1.3291194251830583,69.94146385805882,68.5999674045999,1.6115191404957159,-2.8847713483446995,-10.63882645457926,-14.936013923052094,33.21259856786357,2.3699951171875,7.50223533432942,1.8459985733032198,-8.104159245202595,11.796156391809035,-3.129080335949695,6.821077482556127,-5.289137052266284,65.93750335276047,8.409547223137473,4.975078909252909,9,0.6199989318847656,-4.329999923706055,-14.864997863769531,-15.349998474121094,-11.05999755859375,1,-0.175021579251739,1.4961638425575423,68.51999664306639,-1.0624991059294757,68.5,-1.4102570121796152,71.0,-0.175021579251739
370,2018-09-26,69.58999633789061,70.18099975585939,68.59999847412111,69.83000183105469,1480300.0,0.0024488356875431716,2.356685834615595,-0.22857765667576285,69.7517782795924,67.71259904788208,0.8085540019237385,-2.4627569748938214,-10.588085555193402,-14.87887418790983,33.9398437549653,1.5810012817382812,6.689928514114385,1.5599969863891516,-7.840064909480006,10.96005888225831,-3.140033961545427,6.26002793432373,-5.004769751327956,68.59372410923838,8.653132347430471,4.700030947934578,9,-0.23999786376951704,-3.894496917724595,-15.03499603271483,-15.519996643066392,-9.65999603271483,2,-0.24155767270016315,-2.9832024362878666,69.41999816894531,1.4961638425575423,68.51999664306639,-1.0624991059294757,68.5,-0.24155767270016315
371,2018-09-27,70.41000366210938,71.3499984741211,69.36000061035156,70.09999847412111,1554200.0,0.011783408066832868,-1.223460163072897,-1.2916587195624556,44.133670204126176,64.25536795257631,-0.3771946941944009,-2.7570317824541632,-11.190037703672644,-15.485266993060783,34.27025824431463,1.9899978637695312,5.740869452016071,1.9565040588378935,-7.042967150713849,10.955975268389636,-2.543231545937985,6.456239663613765,-5.38858622445845,81.40633549539197,23.27544835443983,4.499735604775872,9,-1.6395034790039062,-4.714504241943359,-15.855003356933594,-17.54500389099121,-12.640003204345703,3,-0.21971316902125748,2.356685834615595,69.58999633789061,-2.9832024362878666,69.41999816894531,1.4961638425575423,68.51999664306639,-0.21971316902125748
372,2018-09-28,70.36000061035156,71.53800201416016,70.06999969482422,70.27999877929689,1303900.0,-0.0007101697082387837,-4.87200927734375,0.25806610390565843,43.26018846264232,61.39411998587772,-0.6757296359625826,-2.1335800086937695,-10.90613669427529,-15.230948547041578,34.6351177273919,1.4680023193359375,4.62861051126545,1.473000907897955,-6.972940423890776,9.918942239686686,-2.7499697579964106,5.69597157379232,-4.919839955655888,81.41368787880612,25.349191543484018,4.222970665894367,9,-1.9600028991699219,-4.032501220703125,-15.805000305175781,-17.4950008392334,-13.83000183105468,4,-0.26179650119179476,-1.223460163072897,70.41000366210938,2.356685834615595,69.58999633789061,-2.9832024362878666,69.41999816894531,-0.26179650119179476
373,2018-10-01,71.81999969482422,72.97000122070312,70.83000183105469,71.05999755859375,2660500.0,0.020750413186577665,-2.508214149474382,9.499809269503881,45.97014517475287,58.91436408168767,-1.9820277613852255,-2.9584612414991938,-12.12173338115899,-16.50049788161939,35.07302457450475,2.6100006103515625,3.8011554194260384,2.433500099182126,-5.415702485693572,10.282702684057824,-1.4911011932557159,6.358101391619968,-5.977845551765597,75.3746900046724,22.072984914426613,3.9246012924378477,10,-2.7350006103515625,-5.215000152587891,-16.902499198913574,-18.774999618530273,-15.720001220703125,0,-0.2692843251847249,-4.87200927734375,70.36000061035156,-1.223460163072897,70.41000366210938,2.356685834615595,69.58999633789061,-0.2692843251847249
374,2018-10-02,68.09999847412111,71.9000015258789,67.66100311279297,71.56999969482422,2447100.0,-0.05179617427610761,1.0527813081902284,-4.565778246248036,30.851752569082123,54.977676367288815,1.6321304087502284,1.216109037751366,-8.221952539531124,-12.627628303590939,34.78959898455874,4.2389984130859375,2.9734846995628175,-1.5355010986327926,-8.84509746710279,5.774095269837204,-5.190299282867784,2.1192970856021986,-1.871930582234043,8.268892781748347,-38.43858649499673,3.6547981842349975,10,0.9850006103515483,-1.4949989318847798,-12.65749835968019,-14.52999877929689,-5.500000000000014,1,-0.21395007373401065,-2.508214149474382,71.81999969482422,-4.87200927734375,70.36000061035156,-1.223460163072897,70.41000366210938,-0.21395007373401065
375,2018-10-03,68.26999664306639,68.90000152587889,66.80000305175781,68.0,1736400.0,0.0024963020962458504,1.7450845463022848,-0.07780880348269267,35.28592117149944,51.287863114775035,1.358911503722183,1.7991391959390768,-8.141045964187612,-12.643814324903914,36.23881121566564,2.0999984741210795,2.443116203857187,-1.7850027084350728,-7.533571252852354,3.963565835982209,-4.659286980643714,1.089281563773568,-1.6714515523040347,23.824862683222765,-19.34493727986273,2.8742842722086372,10,0.8150024414062642,-1.664997100830064,-12.71249675750731,-14.58499717712401,-6.779994964599595,2,-0.14515887681270756,1.0527813081902284,68.09999847412111,-2.508214149474382,71.81999969482422,-4.87200927734375,70.36000061035156,-0.14515887681270756
376,2018-10-04,65.08000183105469,68.43499755859375,64.68000030517578,68.01999664306639,1742700.0,-0.04672616037598243,-1.0080210685646327,-10.889005058069412,29.47002608745491,47.660748835212146,4.046361643927185,5.663866131074059,-4.804899084561491,-9.27947272303524,37.51647804952034,3.7549972534179688,1.815568081980686,-5.218997573852533,-9.409402003486463,-1.028593144218604,-7.314199788669498,-3.1237953590355687,10.409996032714844,4.82510834383257,-36.592801535433054,2.095202214816962,10,3.7449989318847656,1.5249977111816406,-9.28800106048584,-11.160501480102539,-5.800003051757805,3,-0.07913339552829335,1.7450845463022848,68.26999664306639,1.0527813081902284,68.09999847412111,-2.508214149474382,71.81999969482422,-0.07913339552829335
377,2018-10-05,65.11000061035156,66.55999755859375,63.79999923706055,64.63999938964844,1989200.0,0.00046095234254517337,-1.5674384769610192,-0.1598646428840208,34.910841320732075,44.84175412532679,3.894466132942057,5.37299682949606,-4.698601411509685,-9.139088095964276,35.45577847539217,2.759998321533203,1.2467677326454236,-4.848498916625971,-9.558775302705769,-0.13822253054617306,-7.203637109665863,-2.493360723586079,10.163797302246095,14.285726171355165,-30.115624089804655,2.355138193039899,10,3.2749996185302734,1.4949989318847656,-8.554499626159668,-10.427000045776367,-10.49000167846679,4,-0.11273230047276228,-1.0080210685646327,65.08000183105469,1.7450845463022848,68.26999664306639,1.0527813081902284,68.09999847412111,-0.11273230047276228
378,2018-10-08,61.31000137329102,64.55999755859375,59.66999816894531,64.30999755859375,2600200.0,-0.05836275843094363,1.7942884110460675,-6.382954028959143,26.248619501477265,39.98699364126217,7.33558853015672,8.774644952388336,-0.7172542692615949,-5.1965770761171015,33.68360222313333,5.44000244140625,0.36011065315264545,-8.109998130798338,-14.090368565603647,-2.1296276959930225,-11.100183348200993,-5.119812913395684,13.504844592285146,13.409670925527081,-31.478240080849808,2.9901852174026566,10,5.009998321533196,5.294998168945305,-4.474500656127937,-6.627000808715827,-6.310001373291023,0,-0.0779644835577592,-1.5674384769610192,65.11000061035156,-1.0080210685646327,65.08000183105469,1.7450845463022848,68.26999664306639,-0.0779644835577592
379,2018-10-09,59.68999862670898,62.5,59.06000137329102,60.47000122070313,3354500.0,-0.026423139949361962,-2.372552466186604,0.2600011952733351,24.120358437511214,34.916835881030934,8.303439771899583,9.859759437755294,1.2398717672402384,-3.44586805750739,31.535063399336742,3.4399986267089773,-0.2723012760414605,-9.06950073242188,-16.23256739743794,-1.9064340674058187,-12.65103406492991,-5.487967399913849,14.216156471069333,6.402411012689553,-38.77246678716054,3.58153333250803,10,6.325002670288093,6.915000915527351,-2.4697484970092702,-4.92499923706054,-4.829998016357415,1,-0.06014408167504126,1.7942884110460675,61.31000137329102,-1.5674384769610192,65.11000061035156,-1.0080210685646327,65.08000183105469,-0.06014408167504126
380,2018-10-10,55.41999816894531,59.86000061035156,55.349998474121094,59.5099983215332,4592800.0,-0.07153628004697266,-1.132388947657478,5.243572501014708,15.713025981579221,31.75898652297016,11.568609035251242,13.336819068650655,5.809486550932974,0.9235118541450191,29.55890113958614,4.510002136230469,-0.9851636151720982,-12.402001190185544,-21.284993915582547,-3.5190084647885413,-16.843497552884045,-7.960504827487043,17.298464630874008,0.5349614040652403,-41.410721047631,4.4414963626985,10,8.740001678466797,10.0,2.230252265930176,-0.22499847412109375,2.6000022888183594,2,0.1295561267123806,-2.372552466186604,59.68999862670898,1.7942884110460675,61.31000137329102,-1.5674384769610192,65.11000061035156,0.1295561267123806
381,2018-10-11,54.63999938964844,56.79999923706055,53.790000915527344,54.81999969482422,2676200.0,-0.014074319831608118,-2.202130552117363,0.04400985292430578,16.99999854678191,28.841187643430114,11.037048528699728,13.39789121265656,6.810132010058474,1.786270295244968,27.508425746136787,3.009998321533203,-2.117180029827338,-12.289500045776364,-22.660052482335303,-1.918947609217426,-17.474776264055834,-7.104223827496895,16.341616977601063,6.656215329411294,-36.91523782909573,5.185276218279468,10,8.740001678466797,10.0,3.668750762939453,0.7849998474121094,3.0699996948242188,3,0.1253660755002881,-1.132388947657478,55.41999816894531,-2.372552466186604,59.68999862670898,1.7942884110460675,61.31000137329102,0.1253660755002881
382,2018-10-12,57.59000015258789,58.79499816894531,55.86000061035156,57.709999084472656,2689300.0,0.053989765664205436,1.563319890256518,0.6666596024244479,27.162568723919406,26.75145692667084,6.800246316347241,9.805470069718268,4.036432554644861,-1.030563149610785,25.539107258635447,4.154998779296875,-3.2723085004346046,-8.612499427795413,-19.474942627349336,2.2499437717585025,-14.043721027572374,-3.1812778280184517,11.328622360454958,35.28319797116131,-6.938923741270834,5.431221599776959,10,5.255001068115234,7.049999237060547,1.1949996948242188,-2.1650009155273438,-8.920001983642578,4,0.02934534853674675,-2.202130552117363,54.63999938964844,-1.132388947657478,55.41999816894531,-2.372552466186604,59.68999862670898,0.02934534853674675
383,2018-10-15,58.22000122070313,58.57899856567383,56.81999969482422,57.59000015258789,1917600.0,0.010939417719152855,1.6097988221943633,-5.250055631497023,26.331371059382832,26.24919231448203,4.512775119092588,8.73408370768933,3.647203356659844,-1.5385083875698413,24.061364574241896,1.7589988708496094,-3.8832458174475164,-7.4179983139038015,-18.72121345151212,3.8852168237045106,-13.069605882707954,-1.766390745099642,8.883186700637857,50.86108806914991,11.158015707456663,5.651607568804157,10,3.124999999999986,6.419998168945305,6.473499298095696,2.8499984741210866,-10.400001525878913,0,-0.06183445917789143,1.563319890256518,57.59000015258789,-2.202130552117363,54.63999938964844,-1.132388947657478,55.41999816894531,-0.06183445917789143
384,2018-10-16,61.90999984741211,62.18000030517578,58.349998474121094,59.0,2105800.0,0.0633802567732824,1.2202904255542644,4.6190395456278885,35.87197327747428,26.314309215145904,-0.164961022751541,4.655874337884683,0.1668359696124071,-5.102276777308731,22.63800661787179,3.959999084472649,-4.462982570799589,-3.3299995422363224,-14.56615118065531,7.906152096182673,-8.948075361445817,2.2880762769731717,3.5956056332312443,96.78187750410568,58.22444920891638,5.618075819209498,10,-0.7975006103515625,2.729999542236328,3.06350040435791,-0.8400001525878906,-10.220001220703132,1,-0.11161363050303663,1.6097988221943633,58.22000122070313,1.563319890256518,57.59000015258789,-2.202130552117363,54.63999938964844,-0.11161363050303663
385,2018-10-17,62.2599983215332,62.91999816894531,60.79999923706055,62.2400016784668,1983700.0,0.005653343159162105,2.1641861577353163,0.006871699008571926,34.74352904547571,26.900253988259326,-1.6283721420362767,3.9093174696353685,0.051299298673278315,-5.3418888667589215,21.06276102229866,2.1199989318847656,-5.266573794131311,-2.601001167297369,-13.694293196770573,8.492290862175835,-8.147647182033978,2.945644847439233,1.8397346112962225,92.77108383395158,57.17034525419716,5.546646014736602,10,-2.0849990844726562,2.075000762939453,3.1800012588500977,-0.9449996948242188,-10.209999084472656,2,-0.11885637505104596,1.2202904255542644,61.90999984741211,1.6097988221943633,58.22000122070313,1.563319890256518,57.59000015258789,-0.11885637505104596
386,2018-10-18,59.38999938964844,62.349998474121094,57.77000045776367,61.79999923706055,1975000.0,-0.046096996615114794,1.6096867273468278,-120.52022128958413,31.42566117778972,26.513011750154615,0.3907067927242238,6.181875279929784,3.1259549435175273,-2.4054932948372567,19.400642103612228,4.579998016357422,-5.630965004097369,-4.890500068664551,-15.845386191626645,6.06438605429755,-10.367943130145605,0.5869429928164962,3.529998779296875,50.0,19.360086049433548,5.47744306148105,10,-0.21500015258789062,4.944999694824219,6.177499771118164,2.4549999237060547,-4.360000610351555,3,-0.023067838793808026,2.1641861577353163,62.2599983215332,1.2202904255542644,61.90999984741211,1.6097988221943633,58.22000122070313,-0.023067838793808026
387,2018-10-19,55.7599983215332,60.5,55.56000137329102,60.20000076293945,1560800.0,-0.061121419522154996,-1.0413232911089143,1.8423247811297518,24.668762063080138,26.337472034777157,2.8551853913901155,9.284511534151562,6.864623139727463,1.2433260409836464,18.207059771811675,4.939998626708977,-6.286459910018571,-7.883501052856445,-19.278094784842025,3.511092679129135,-13.580797918849242,-2.1862041868636553,7.159999847412109,2.717351023308442,-21.34421526860903,5.697296865992791,10,2.595001220703125,7.885002136230469,9.807500839233398,6.085000991821289,-2.279998779296875,4,0.03497132033066097,1.6096867273468278,59.38999938964844,2.1641861577353163,62.2599983215332,1.2202904255542644,61.90999984741211,0.03497132033066097
388,2018-10-22,57.41999816894531,57.81000137329102,55.29399871826172,56.52000045776367,1098300.0,0.02977044292289821,1.9952339107589925,-0.2027020757440374,31.98380014481434,27.211187780033057,0.6541507231024539,7.115083778502935,5.35416294791699,-0.40158372587139013,18.194620638074642,2.516002655029304,-6.559250723778987,-5.66850128173828,-17.14402106900036,5.807018505523793,-11.406261175369323,0.0692586118927565,4.930000305175781,27.878305846101515,1.7439285558560726,5.737759893631037,10,0.9350013732910156,5.960002899169922,8.147500991821289,4.42500114440918,0.720001220703125,0,-0.15238593310740123,-1.0413232911089143,55.7599983215332,1.6096867273468278,59.38999938964844,2.1641861577353163,62.2599983215332,-0.15238593310740123
389,2018-10-23,57.27000045776367,57.45000076293945,53.54999923706055,54.93000030517578,2208200.0,-0.002612290420844432,1.8888892028556532,2.6000067817012744,31.431466213195804,28.95768113910157,0.4746903294526206,6.649063876197431,5.693403716760102,-0.25541750582543443,18.162061200331546,3.9000015258789062,-7.061836672359945,-5.210999107360841,-16.56095218525533,6.138953970533656,-10.885975646308083,0.46397743158640736,4.052798309326171,39.70119151288794,12.72631297831997,5.674976538947248,10,0.9649982452392578,5.989999771118164,8.29749870300293,4.57499885559082,4.099998474121101,1,-0.16500786951990298,1.9952339107589925,57.41999816894531,-1.0413232911089143,55.7599983215332,1.6096867273468278,59.38999938964844,-0.16500786951990298
390,2018-10-24,52.77999877929688,57.63000106811523,52.66999816894531,56.81000137329102,1587100.0,-0.07840058743806266,-1.3341169163271478,-1.7222232184631336,30.109955077372234,30.41434297583383,5.085634968125625,10.345553125770067,10.303743650189567,4.2044449371347525,18.188751453224032,4.960002899169915,-7.183638738498573,-8.860500907897944,-20.480307916621108,2.7593061008252207,-14.670404412259522,-3.050597403536365,7.454608053588856,1.1363699058227672,-27.457204110899205,5.809903504361582,10,5.01499938964843,10.040000915527337,12.922499656677239,9.06500053405761,10.870002746582017,2,-0.020651765399726796,1.8888892028556532,57.27000045776367,1.9952339107589925,57.41999816894531,-1.0413232911089143,55.7599983215332,-0.020651765399726796
391,2018-10-25,54.93999862670898,55.709999084472656,53.0099983215332,53.5,1332000.0,0.04092459070422261,-1.2314037601534704,-0.3573195284923608,34.614217521314686,31.242303953322196,3.322010075564201,7.343668809555545,8.32744667091297,2.0709488224405916,17.9205606990066,2.930000305175774,-7.061296357669633,-5.927000808715825,-17.141381215615688,5.287379598184039,-11.534191012165756,-0.3198106052658929,4.0842708199462905,28.991059092228845,-1.3540182562747844,5.607190203449931,10,2.8549995422363352,7.8800010681152415,12.7199993133545,6.905000686645515,9.930004119873054,3,-0.052602829666680506,-1.3341169163271478,52.77999877929688,1.8888892028556532,57.27000045776367,1.9952339107589925,57.41999816894531,-0.052602829666680506
392,2018-10-26,51.93999862670898,53.77999877929688,50.79999923706055,51.0099983215332,2238400.0,-0.054605025027094856,-3.4148191266311487,0.6458341611764096,35.47286395878753,32.25802538658938,6.075139774573486,9.37351768988497,11.466859289400468,5.087302357060288,17.743304188951402,4.13999938964843,-6.34848173436832,-8.006000709533701,-18.960264537434036,2.948263118366633,-13.483132623483876,-2.5288687955835343,6.067587415512698,16.262468505629414,-15.554593120677325,5.477131913950167,10,4.920000076293952,9.945001602172859,16.132499694824226,9.905000686645515,8.710002899169922,4,0.05949172572751937,-1.2314037601534704,54.93999862670898,-1.3341169163271478,52.77999877929688,1.8888892028556532,57.27000045776367,0.05949172572751937
393,2018-10-29,52.47999954223633,54.97000122070313,51.29999923706055,54.0,1767800.0,0.010396629376298483,1.1213866523192964,-1.6344085580449192,38.43439283282349,32.542738670517075,5.180029006644773,7.7053815456519175,11.063492239993472,4.619013957481037,17.047432911583236,3.6700019836425852,-5.6375331651785245,-6.498999786376956,-16.40410739138052,3.4061078186266087,-11.451553588878738,-1.5464459838751736,4.230220875056347,24.5973624419418,-10.00344389330699,4.952553802501782,10,4.379999160766602,9.405000686645508,15.592498779296875,9.364999771118164,14.46999740600586,0,0.01905487821498908,-3.4148191266311487,51.93999862670898,-1.2314037601534704,54.93999862670898,-1.3341169163271478,52.77999877929688,0.01905487821498908
394,2018-10-30,53.52999877929688,53.72999954223633,51.08000183105469,52.47999954223633,1694800.0,0.02000760758802045,2.6551673335806307,-0.6907887637122059,46.6189631556162,33.86223134942157,3.1472897843539016,5.8055194117916,10.139354733975317,3.6411741473913253,17.59927406268377,2.6499977111816406,-5.283232928333533,-4.72050056457519,-13.919044284392008,4.478043155241622,-9.319772424483595,-0.12122870466678393,2.116381825554008,39.97070000513854,1.0169731117152878,4.599271859908406,10,3.045000076293938,8.355001449584954,13.754999160766594,8.31500053405761,8.850002288818345,1,0.0861199461139257,1.1213866523192964,52.47999954223633,-3.4148191266311487,51.93999862670898,-1.2314037601534704,54.93999862670898,0.0861199461139257
395,2018-10-31,58.36000061035156,58.45000076293945,54.5,54.9900016784668,2260500.0,0.09022981395849983,1.2253530207573304,3.209525124341034,55.81250190734863,36.57188031937256,-2.5637056558049522,0.2055577810268474,5.492322679039333,-1.0931186432329625,17.943468121572444,4.920001983642571,-4.833886568083841,0.6050010681152358,-7.297350274377564,8.507352410608036,-3.3461746031311606,4.556176739361632,-7.560001373291016,98.82352765181246,53.47998745022902,3.951175671246399,10,-2.710000991821289,3.5249996185302734,9.204997062683105,3.4849987030029297,6.19000244140625,2,0.05157639290701632,2.6551673335806307,53.52999877929688,1.1213866523192964,52.47999954223633,-3.4148191266311487,51.93999862670898,0.05157639290701632
396,2018-11-01,59.93000030517578,59.93999862670898,56.9000015258789,59.2400016784668,1543200.0,0.026901982152236936,7.563429167047415,0.2047474318702776,53.8210323876779,39.81102146655009,-4.524891480934286,-1.8657052509128675,4.089268100621609,-2.578544445038517,18.87438968801305,3.039997100830078,-4.847703187114533,2.4325008392333984,-4.76944098250658,9.634442660973377,-1.168470071636591,6.033471750103388,-8.97700103759766,99.8906091662925,51.07378855351706,3.6009709108699908,11,-4.560001373291016,1.9549999237060547,7.592748641967773,1.914999008178711,4.6100006103515625,3,0.0620724378735209,1.2253530207573304,58.36000061035156,2.6551673335806307,53.52999877929688,1.1213866523192964,52.47999954223633,0.0620724378735209
397,2018-11-02,57.77000045776367,60.959999084472656,57.2750015258789,60.0,1621800.0,-0.036042046327598,-1.2888202032216391,-3.2318898269008565,49.30015428464097,41.735060815419715,-2.290678058295221,-0.2991312196119722,6.354258322774228,-0.34008390979199277,19.794165215217557,3.684997558593757,-4.945260585706734,0.6395009994506822,-5.614813579051685,6.893815577953049,-2.4876562898004977,3.766658288701862,-6.457521215820314,67.71255553127396,18.363075760663122,3.1271572892511816,11,-1.8900012969970703,4.114999771118164,9.46299934387207,4.07499885559082,9.259998321533217,4,0.1229011984171482,7.563429167047415,59.93000030517578,1.2253530207573304,58.36000061035156,2.6551673335806307,53.52999877929688,0.1229011984171482
398,2018-11-05,56.52999877929688,57.9000015258789,54.709999084472656,57.9000015258789,1481200.0,-0.02146445678797193,3.656928534435269,0.6143511335469273,40.94275937725134,42.79187116698144,-1.3300703977561241,0.5949045156039716,7.640583437141011,0.9684516634306561,19.846135022785717,3.190002441406243,-4.710815934396848,-0.3615005493163963,-6.300720506797681,5.577719408164889,-3.3311105280570388,2.608109429424246,-4.638668346801765,55.16192776629343,11.324372250731997,2.9696099787406425,11,-0.6499996185302805,5.355001449584954,10.833749771118157,5.31500053405761,10.73999786376951,0,0.07288170591807797,-1.2888202032216391,57.77000045776367,7.563429167047415,59.93000030517578,1.2253530207573304,58.36000061035156,0.07288170591807797
399,2018-11-06,56.099998474121094,57.95000076293945,55.59000015258789,56.7599983215332,966800.0,-0.007606586139415783,-1.8095304052443115,0.4817507476234812,39.65748940422452,43.852708314409476,-1.2108188163966602,0.782268210868132,8.127050389990515,1.4385160930706675,19.745880633002045,2.3600006103515625,-3.890377446732529,-0.6120008468627915,-6.410431765605971,5.1864300718803875,-3.511216306234381,2.287214612508798,-3.6645479225073245,24.76778174732056,-12.34795154307557,2.89921545937159,11,-0.2199993133544922,5.250001907348633,11.745000839233398,5.745000839233398,10.709999084472656,1,0.19340461264230147,3.656928534435269,56.52999877929688,-1.2888202032216391,57.77000045776367,7.563429167047415,59.93000030517578,0.19340461264230147
400,2018-11-07,62.599998474121094,63.47999954223633,57.2760009765625,57.349998474121094,2274000.0,0.11586453078066383,-1.2986307216978599,-7.954547293587261,54.80394901619413,46.09601181384052,-6.896615632396902,-5.430677639893418,1.7292633277983924,-4.991518785302333,18.825560187834867,7.380001068115234,-3.341320003165265,5.528999137878415,-0.7976396495893212,11.855637925346151,2.3656797441445434,8.692318531612287,-9.653075010535794,89.9657808189028,52.2293154229026,3.163319393733869,11,-5.459999084472656,-2.7499980926513743,5.245000839233398,-0.7549991607666016,-2.1499977111816406,2,-0.003514335644861255,-1.8095304052443115,56.099998474121094,3.656928534435269,56.52999877929688,-1.2888202032216391,57.77000045776367,-0.003514335644861255
401,2018-11-08,61.4900016784668,63.65999984741211,60.61000061035156,62.20000076293945,1899300.0,-0.017731578637548595,-1.4696337892434856,-0.13523792085193453,59.274851845503406,48.74067713458673,-5.319158067696208,-3.9855231000235563,2.883292550481741,-3.7842491525216246,17.56414423547245,3.049999237060547,-2.762269580164819,4.076502227783202,-2.4349758409987174,10.58798029656512,0.8207631933922386,7.332241262174165,-7.700432128589412,75.7542124696689,32.20057632030492,3.2557390343909605,11,-4.120000839233398,-1.8725032806396484,6.354997634887695,0.3549976348876953,1.2699966430664062,3,0.04976421027424682,-1.2986307216978599,62.599998474121094,-1.8095304052443115,56.099998474121094,3.656928534435269,56.52999877929688,0.04976421027424682
402,2018-11-09,59.27999877929688,60.474998474121094,57.56999969482422,60.31000137329102,1657300.0,-0.03594084955024224,3.2720670939512106,1.4507097495191326,52.95801600813804,50.35441304295502,-2.1886413132410922,-1.7311763405206335,5.120614783440253,-1.500971948445077,16.66277464558177,3.920001983642578,-1.771894839957028,1.7819993972778363,-4.782767147961742,8.346765942517415,-1.500383875341953,5.0643826698976255,-4.503386199666025,51.06144475146724,5.296753321071769,3.282383272619789,11,-1.9099979400634837,-0.6000003814697337,8.435001373291009,2.56500053405761,3.3899993896484304,4,0.08873148185805091,-1.4696337892434856,61.4900016784668,-1.2986307216978599,62.599998474121094,-1.8095304052443115,56.099998474121094,0.08873148185805091
403,2018-11-12,54.61999893188477,58.94400024414063,53.34000015258789,58.88999938964844,2639900.0,-0.07860998554945287,1.5600718675364842,4.145621071890189,46.31432379910269,50.32056422556462,3.1366980193791534,2.788246701573769,9.749834212500211,3.2134529457914667,16.042300158112937,5.9399986267089915,-1.1369896479402541,-2.698000335693351,-9.375856249572884,3.979855578186182,-6.036928292633114,0.6409276212464121,9.040000915527337,12.403089313450648,-32.71877706010001,3.3389279569397656,11,3.8800010681152273,3.0599994659423757,12.87500095367431,7.2250003814697195,4.150001525878899,0,0.22720615324230087,3.2720670939512106,59.27999877929688,-1.4696337892434856,61.4900016784668,-1.2986307216978599,62.599998474121094,0.22720615324230087
404,2018-11-13,55.0,57.18999862670898,54.56999969482422,55.15999984741211,1522100.0,0.006957178241418838,-4.137250502081239,0.03747068624341703,53.48618238707525,50.06208427886757,3.338191774499805,1.964756818800069,9.301246921342425,2.9118754830358995,16.534918422891963,2.6199989318847585,-0.2701334790318555,-1.972499275207518,-8.358662022499615,4.413663472084579,-5.165580648853563,1.220582098438527,8.453599853515627,16.085270314926923,-33.17115600132441,3.1930813736460486,11,3.5,2.229999542236328,11.462499618530273,6.844999313354492,-0.4099998474121094,1,0.22309084805575252,1.5600718675364842,54.61999893188477,3.2720670939512106,59.27999877929688,-1.4696337892434856,61.4900016784668,0.22309084805575252
405,2018-11-14,54.86000061035156,56.349998474121094,54.09000015258789,55.86999893188477,1468200.0,-0.0025454434481534394,1.294417560798028,6.312495529647423,49.86586517950631,49.6226212557374,3.273777924798175,1.6041892922357803,9.474069978959363,3.176106260132258,17.305149639817653,2.259998321533203,0.4799527418458922,-1.7424987792968736,-7.680540467006296,4.195542908412548,-4.711519623151581,1.2265220645578339,8.391327249145512,14.728687041783504,-35.55897388328381,2.96902084385471,11,3.6399993896484375,2.3699989318847656,11.449999809265137,6.98499870300293,-1.1100006103515625,2,0.21782713844861568,-4.137250502081239,55.0,1.5600718675364842,54.61999893188477,3.2720670939512106,59.27999877929688,0.21782713844861568
406,2018-11-15,58.02000045776367,58.47000122070313,54.50500106811523,54.58000183105469,1875000.0,0.05760116318365194,-1.208913640145489,-3.4059448945290867,60.140095313979586,50.82705914788613,-0.20746480772885434,-1.7536189053208915,6.373973901844309,0.15119234708944163,17.188293360354812,3.965000152587905,0.9517666280843926,1.4860010147094727,-4.347331856373486,7.319333885792432,-1.4306654208320069,4.402667450250952,5.033100847595222,65.59217107384154,10.546130679116459,2.916666435541481,11,0.4799995422363281,-0.7900009155273438,6.769998550415039,3.8249988555908203,1.7999992370605469,3,0.041882114546771376,1.294417560798028,54.86000061035156,-4.137250502081239,55.0,1.5600718675364842,54.61999893188477,0.041882114546771376
407,2018-11-16,57.709999084472656,59.27000045776367,56.4900016784668,57.6500015258789,1745100.0,-0.005343008804639449,-1.3361361239425422,0.017441157716727412,58.78991406994808,52.810076335963544,0.10407489194220432,-1.3597531706015076,6.363683536710113,0.6159670115631712,16.519378342550095,2.779998779296875,0.7258121895084741,1.0784996032714815,-4.765538133913452,6.922537340456415,-1.8435192653209853,4.000518471863948,5.148840197830815,73.69306419884285,14.184285184792536,2.9220188685924686,11,0.7900009155273438,-0.4799995422363281,6.30000114440918,4.3600006103515625,3.700000762939453,4,0.08750648617527523,-1.208913640145489,58.02000045776367,1.294417560798028,54.86000061035156,-4.137250502081239,55.0,0.08750648617527523
408,2018-11-19,48.66999816894531,57.52000045776367,48.61000061035156,57.11000061035156,3856900.0,-0.15664531379207092,-1.0817762590287137,-140.67243133263847,43.56120839564812,53.24382289056618,8.841681024422172,7.368916925539736,14.966585206114132,9.726693349996339,16.315048692666753,9.099998474121094,0.21540557781850111,-7.524001312255862,-14.347510813111619,-0.7004918114001057,-10.935756062683737,-4.1122465618279875,13.998464330763845,0.5628288879226897,-58.880296868640045,3.411754750427877,11,7.465002059936523,7.465002059936523,15.072502136230469,14.075000762939453,12.94000244140625,0,0.2876515415390528,-1.3361361239425422,57.709999084472656,-1.208913640145489,58.02000045776367,1.294417560798028,54.86000061035156,0.2876515415390528
409,2018-11-20,47.81999969482422,49.41999816894531,41.88000106811523,43.95000076293945,4427500.0,-0.017464526527626867,1.1329565755545228,-0.45853054649590325,34.38981005837073,50.975585228585786,9.380058868989991,7.8785843102704405,15.334160252535966,10.643352271421477,16.081296261440006,7.539997100830085,-0.027597004291123994,-7.9014997482299805,-15.656461591618793,-0.1465379048411677,-11.778980669924387,-4.024018826535574,14.286124329310638,34.15755511897734,-19.465468483965765,3.877480921694405,11,4.950000762939453,4.950000762939453,15.172500610351562,15.45199966430664,15.979999542236328,1,0.22898370624884423,-1.0817762590287137,48.66999816894531,-1.3361361239425422,57.709999084472656,-1.208913640145489,58.02000045776367,0.22898370624884423
410,2018-11-21,51.68999862670898,52.81999969482422,47.75699996948242,48.97999954223633,3091500.0,0.08092845998707987,1.0374239363367863,0.7002583546328852,38.5745960001959,48.67555680132941,4.246267861440941,4.13472798785687,10.975819041063993,6.846428897885467,15.369781540153193,5.062999725341797,0.20181341419014132,-3.977000808715829,-11.833657059104354,3.8796554416726963,-7.905328933910091,-0.048672683521566285,9.2025580200647,56.41171882060698,8.284273176040855,3.928328125194264,11,-0.5124988555908132,1.0800018310546946,11.186250686645515,12.142000198364265,11.569999694824226,2,0.05610372611579906,1.1329565755545228,47.81999969482422,-1.0817762590287137,48.66999816894531,-1.3361361239425422,57.709999084472656,0.05610372611579906
411,2018-11-23,52.04999923706055,52.7400016784668,50.0,50.20000076293945,822600.0,0.006964608626736313,-1.4355570475260417,0.6826564941371902,41.652071126618324,47.41934070338277,2.689178267555448,3.738805134876273,10.175750547031257,6.571919374240295,14.619815679205681,2.740001678466797,0.5224525186106845,-3.4725002288818345,-11.490112824846832,4.5451123670831635,-7.48130652686433,0.5363060691006609,7.701804074993625,58.48187766469448,12.301747591387063,4.008806297982499,11,-1.4749984741210938,0.720001220703125,10.204999923706055,12.225000381469727,7.510002136230476,4,0.032660918114462145,1.0374239363367863,51.68999862670898,1.1329565755545228,47.81999969482422,-1.0817762590287137,48.66999816894531,0.032660918114462145
412,2018-11-26,55.02999877929688,55.63999938964844,52.61000061035156,52.72000122070313,1696000.0,0.05725263373518974,-1.3952571077041709,1.2486483588540227,47.91666666666667,47.597378799778774,-1.0695582800330072,1.0563286468061435,6.792843400971051,3.6833126812436134,13.153871848864004,3.5900001525878906,-0.18743219329053318,-0.6470006942748938,-8.491151990169811,7.197150601620024,-4.569076342222353,3.275074953672565,3.6494963981209523,84.07927253427623,37.422772334061534,3.9220756479474583,11,-4.454998016357429,-2.2599983215332102,6.7250003814697195,9.499999999999993,8.120002746582017,0,0.0870434494236152,-1.4355570475260417,52.04999923706055,1.0374239363367863,51.68999862670898,1.1329565755545228,47.81999969482422,0.0870434494236152
413,2018-11-27,53.47999954223633,55.0,53.15999984741211,54.52999877929688,1248500.0,-0.028166441421832,-1.1775167429230537,-0.45454560467144334,46.47090650959815,46.81790370228132,0.3371847779569137,2.830192047133629,7.998080021534619,5.300971637413085,12.045847198633464,1.8699989318847727,-1.0878870156827958,-2.246999931335452,-10.017753068492965,5.523753205822061,-6.1323764999142085,1.6383766372433044,4.191525988623347,84.30232477549147,33.436313987680705,3.885376568578758,11,-2.904998779296875,-0.7099990844726562,7.520000457763672,11.049999237060547,12.789997100830064,1,0.1482797377160221,-1.3952571077041709,55.02999877929688,-1.4355570475260417,52.04999923706055,1.0374239363367863,51.68999862670898,0.1482797377160221
414,2018-11-28,58.13999938964844,58.43999862670898,55.11999893188477,56.9000015258789,1921100.0,0.08713537560395501,2.6087025027781126,-1.1809512045369488,43.67913940080706,46.13048972687029,-4.280729960196652,-1.545993844406027,3.028753233417291,0.7477527366947001,10.563853643775358,4.959999084472649,-1.5350548085614832,2.182499885559082,-5.587347661228499,9.952347432346663,-1.702423887834712,6.067423658952876,-16.25999832153321,97.19180684481688,49.15367486523455,3.8849237733937914,11,-7.564998626708984,-5.369998931884766,2.7275009155273438,6.3899993896484375,10.760002136230455,2,0.059683544154301105,-1.1775167429230537,53.47999954223633,-1.3952571077041709,55.02999877929688,-1.4355570475260417,52.04999923706055,0.059683544154301105
415,2018-11-29,61.36999893188477,62.15999984741211,57.29999923706055,58.0,2269700.0,0.05555554826530362,-1.0377359094133445,2.717745756141971,49.83956852715769,44.98598675055675,-7.252893065069983,-4.784219096083042,-0.47845067983697476,-2.3407500546371693,10.428372718691179,4.8600006103515625,-1.2860369618582652,5.261999511718756,-2.8143487481797607,13.338347771617272,1.223825381769501,9.30017364166801,-19.15879791259767,93.50328186315345,46.94810419952995,4.038174129949257,11,-9.3499984741211,-8.5999984741211,-0.6224994659423899,3.1499996185302663,7.4099998474121165,3,0.039595899421032366,2.6087025027781126,58.13999938964844,-1.1775167429230537,53.47999954223633,-1.3952571077041709,55.02999877929688,0.039595899421032366
416,2018-11-30,63.6500015258789,64.0,60.75,61.7599983215332,2567700.0,0.03715174570109947,1.5096523617982394,0.5608319891331999,55.83133520711961,44.65725576579803,-9.666869533455262,-7.13716523396171,-3.05227527566948,-4.468233727805959,10.826773077125404,3.25,-1.2910268801739164,7.35600204467773,-1.2452504995496767,15.957254588905137,3.0553757725640267,11.656628316791434,-20.640848553466796,96.92714229256948,48.83761658247266,4.3006262721137025,11,-10.710000991821282,-10.710000991821282,-3.3425025939941335,0.42999649047852273,5.189994812011712,4,-0.006127308640945239,-1.0377359094133445,61.36999893188477,2.6087025027781126,58.13999938964844,-1.1775167429230537,53.47999954223633,-0.006127308640945239
417,2018-12-03,64.87000274658203,66.25,62.54999923706055,65.19999694824219,2752400.0,0.01916734000716569,2.0452677352003894,-0.17459981067830918,65.06024542076622,47.04603765747781,-10.91192048078809,-8.219391667085333,-4.477385147868432,-5.582958398422775,11.666058235460646,3.700000762939453,-1.089076077295971,8.221003150939943,-1.1851660655672447,17.627172367447123,3.5179185426863526,12.924087759193533,-20.601398952514657,89.45762232748986,35.33160159455094,4.703084608253591,12,-10.805002212524414,-10.805002212524414,-4.562503814697266,-0.7900047302246094,3.540000915527358,0,-0.08185603743589775,1.5096523617982394,63.6500015258789,-1.0377359094133445,61.36999893188477,2.6087025027781126,58.13999938964844,-0.08185603743589775
418,2018-12-04,60.6500015258789,65.09999847412111,60.56000137329102,63.86999893188477,2260000.0,-0.06505319935300113,-1.6705883276917068,9.75773934755975,57.45973213111113,49.609362332226745,-5.379563657269578,-3.8735005885240597,-0.5164029078181116,-1.2730077214852074,11.752024204697896,4.539997100830085,-1.6047551068539505,3.795001792907705,-5.779154494617693,13.369158080433102,-0.9920763508549939,8.582079936670404,-14.622886035336911,49.68555312933663,-8.870160968175718,4.787078143762699,12,-3.646501541137688,-6.585000991821282,-1.2775020599365163,2.49499702453614,9.830001831054695,1,0.041220114379276085,2.0452677352003894,64.87000274658203,1.5096523617982394,63.6500015258789,-1.0377359094133445,61.36999893188477,0.041220114379276085
419,2018-12-06,66.94999694824219,69.84999847412111,57.6500015258789,60.099998474121094,7894300.0,0.10387461275949228,-1.076596573587994,-2.127330432423522,63.729271715964025,52.40432630064542,-9.700734694352256,-9.822572124330094,-7.036565402057448,-7.444228935793049,12.134820528669229,12.199996948242209,-1.9081556139701235,9.55249729156494,-1.0191534232015727,20.124148006331453,4.26667193418168,14.8383226489482,-19.30505069694356,76.89241671573079,12.264417837318248,5.285825357383257,12,-7.0249977111816335,-11.084997177124023,-7.577497482299805,-3.8049983978271484,5.4900054931640625,3,-0.010156838479044139,-1.6705883276917068,60.6500015258789,2.0452677352003894,64.87000274658203,1.5096523617982394,63.6500015258789,-0.010156838479044139
420,2018-12-07,62.38000106811523,67.97000122070311,60.93000030517578,66.13999938964844,3032100.0,-0.06825983701925986,-1.1141144374839222,-0.5489049867293068,54.79753643061489,53.86493355664504,-3.860910746342931,-5.554695068388362,-2.7498601008484016,-2.798828025377283,12.504158572082897,7.0400009155273295,-0.9699468640890387,4.993501281738276,-5.555791045666091,15.542793609142642,-0.2811448819639111,10.268147445440462,-12.514549594534351,38.77049774932798,-24.672431227156487,5.274646163702185,12,-1.150001525878892,-6.515001296997063,-3.150001525878899,0.7649974822998118,10.479999542236335,4,0.10452068525366354,-1.076596573587994,66.94999694824219,-1.6705883276917068,60.6500015258789,2.0452677352003894,64.87000274658203,0.10452068525366354
421,2018-12-10,64.55000305175781,65.16000366210939,61.61000061035156,62.04999923706055,2832900.0,0.03478682184171622,-1.1005928579409527,-0.664894928378011,57.230448868131624,54.8997982456967,-4.549777074138731,-7.8881233699516144,-5.210213220239957,-4.8883438600323785,12.852417393381113,3.5500030517578267,0.5589667339814284,7.010503196716307,-3.872847890608867,17.89385428404148,1.5688276530537166,12.452178740378898,-12.68609687812291,56.557403703884326,-5.358078256970863,5.441675543662589,12,-3.045003890991204,-8.685003280639648,-5.782503128051758,-1.4050045013427734,11.849998474121094,0,0.06553052715036056,-1.1141144374839222,62.38000106811523,-1.076596573587994,66.94999694824219,-1.6705883276917068,60.6500015258789,0.06553052715036056
422,2018-12-11,64.54000091552734,66.80000305175781,63.16999816894531,66.52999877929689,1821500.0,-0.00015495175457158616,1.8695618084936356,-0.795997930911366,70.73426200503374,57.59572663407844,-3.40722228209151,-7.867205796922107,-5.495052862458209,-4.791188797495046,14.066378446476364,3.6300048828125,1.7831277272901502,6.737500953674314,-4.568939867438374,18.043941774787,1.0842805431179698,12.390721364230657,-10.877485511843823,56.47541896017576,-12.655451173506236,5.653220410556345,12,-2.0550022125244,-8.67500114440918,-5.912501335144043,-1.3950023651123047,13.360000610351562,1,0.06662527674877605,-1.1005928579409527,64.55000305175781,-1.1141144374839222,62.38000106811523,-1.076596573587994,66.94999694824219,0.06662527674877605
423,2018-12-12,67.02999877929689,68.11299896240234,64.76000213623047,65.81999969482422,2506000.0,0.038580691485092355,-1.0138154141531244,-0.6080403936618477,74.06665120779003,60.972116834854326,-4.2164237562290054,-9.886704103118788,-8.304104846005089,-7.184258263729902,14.477132578163745,3.572998046875,3.0004985534380353,8.606998825073255,-3.3097044986857753,20.523702148832285,2.6486471631937434,14.565350486952767,-11.748735068569609,76.88524262106043,3.192904515929726,5.958351661879513,12,-3.454999923706062,-11.164999008178725,-8.14749908447267,-3.88500022888185,10.190002441406236,2,0.02058786972913884,1.8695618084936356,64.54000091552734,-1.1005928579409527,64.55000305175781,-1.1141144374839222,62.38000106811523,0.02058786972913884
424,2018-12-13,67.26999664306639,67.91999816894531,66.0,66.01000213623047,1800100.0,0.0035804545448332448,-2.0,1.0413185621417567,71.47188558261882,63.37570761879445,-3.3806466352584934,-9.655368172586392,-8.747021132357546,-7.338041174938816,14.91008437352723,1.9199981689453125,3.8453678439936922,8.233496856689442,-4.193654375914619,20.660648089293502,2.0199212403874043,14.447072472991472,-10.53185945599973,88.26392208095658,11.87406128788082,6.213575616302031,12,-3.519996643066392,-11.404996871948228,-8.387496948242173,-4.124998092651353,11.000000000000014,3,0.04771825292187026,-1.0138154141531244,67.02999877929689,1.8695618084936356,64.54000091552734,-1.1005928579409527,64.55000305175781,0.04771825292187026
425,2018-12-14,66.80999755859375,68.58000183105469,64.58999633789061,66.29000091552734,2486500.0,-0.006838101790214046,-1.0357140771852171,0.41269754768392836,70.2858727096739,64.98176734130048,-2.3108428228889863,-8.700269671504856,-8.50494982587415,-6.761213385589556,15.133366856977714,3.9900054931640767,4.969505032239681,7.17599792480469,-5.551146028550136,19.903141878159516,0.8124259481272844,13.539569901482103,-8.760674242821644,74.60539508653943,-3.8824159922013735,6.363571976677412,12,-3.05999755859375,-10.944997787475586,-8.194997787475586,-3.664999008178711,12.520004272460938,4,0.08426889819708294,-2.0,67.26999664306639,-1.0138154141531244,67.02999877929689,1.8695618084936356,64.54000091552734,0.08426889819708294
426,2018-12-17,60.45000076293945,65.5,60.11000061035156,65.33000183105469,2940600.0,-0.09519528555702228,1.0651348920008974,-9.3846780228003,56.815899462363575,64.06572890147797,3.964396790956087,-2.2650177377859393,-2.3384389242777743,-0.35627067829420156,15.57589614318542,6.6999969482421875,5.796147995594886,0.6945011138916044,-12.01414937699873,13.40315160478194,-5.659824131553563,7.048826359336772,-1.2206099313324472,4.014168873516007,-70.71914769854232,6.354325245445166,12,3.299999237060547,-4.585000991821289,-1.955000877380371,2.694997787475586,19.170001983642578,0,0.20529362598487189,-1.0357140771852171,66.80999755859375,-2.0,67.26999664306639,-1.0138154141531244,67.02999877929689,0.20529362598487189
427,2018-12-18,62.7599983215332,63.38999938964844,60.709999084472656,61.72000122070313,1757500.0,0.03821335863423103,1.330435821014345,-0.21311411336058195,61.45113684034527,64.5092183136151,1.4791697929415761,-4.403029293811301,-4.820036361748883,-2.61398003090261,16.25270726859173,2.9399986267089844,6.21618447865179,2.7519987106323214,-9.986168986007868,15.490166407272511,-3.6170851376877664,9.121082558952416,-2.6499977111816406,31.286863391522097,-40.491310835881855,6.369083848320093,12,0.9900016784667969,-6.894998550415039,-4.26624870300293,0.38500022888183594,16.229999542236328,1,0.21733593959746433,1.0651348920008974,60.45000076293945,-1.0357140771852171,66.80999755859375,-2.0,67.26999664306639,0.21733593959746433
428,2018-12-19,62.66999816894531,66.20999908447266,62.0,63.13999938964844,2896100.0,-0.001434036886470258,-3.651938964761423,-0.4519255104922838,56.300417420321615,63.68379005854371,2.1074617173373156,-3.383901073854105,-4.783715839864641,-2.428892215182856,15.570020369508924,4.209999084472656,6.2017594540425165,1.961998558044435,-9.640862358642835,13.564859474731712,-3.8394319002992034,7.7634290163880735,-2.55999755859375,30.224287953304867,-36.755478511197055,5.801430458343638,12,1.6750030517578125,-6.804998397827148,-4.644998550415039,0.47500038146972656,14.44000244140625,2,0.2430190490173092,1.330435821014345,62.7599983215332,1.0651348920008974,60.45000076293945,-1.0357140771852171,66.80999755859375,0.2430190490173092
429,2018-12-20,58.77000045776367,63.72000122070313,55.31000137329102,61.75,3491000.0,-0.06223069770431544,1.4306350972995538,6.340408090383741,46.45002817793453,62.756289141579224,5.280392146157652,1.4530010799828048,-0.9315973105060209,1.6291060874814391,13.729251482940558,8.40999984741211,5.617613901165292,-2.485499191284177,-12.44473700763281,7.473738625064456,-7.465118099458493,2.4941197168901397,11.079998016357436,26.073842992585305,-35.9996891544897,4.979618908174317,12,3.1750011444091797,-2.905000686645508,-0.6800012588500977,4.374998092651367,20.140003204345703,3,0.3139356920066547,-3.651938964761423,62.66999816894531,1.330435821014345,62.7599983215332,1.0651348920008974,60.45000076293945,0.3139356920066547
430,2018-12-21,54.59000015258789,59.33000183105469,53.90999984741211,59.16999816894531,2904100.0,-0.07112472813710169,1.2122432964553715,1.5369123221141108,38.239869088095894,60.64622472157525,9.207434192753915,6.178159307085927,3.288620616937891,5.946959280853065,12.708469485536932,5.420001983642578,5.511339679844774,-6.810499572753905,-16.254462369764084,2.6334632242562677,-11.532480971258991,-2.0885181742488186,14.969198379516612,5.528458108573734,-49.98262888086708,4.721981398505087,12,6.655000686645508,1.2749996185302734,3.2749996185302734,8.554998397827148,27.84000015258789,4,0.43377901491645154,1.4306350972995538,58.77000045776367,-3.651938964761423,62.66999816894531,1.330435821014345,62.7599983215332,0.43377901491645154
431,2018-12-24,53.75,55.849998474121094,52.04999923706055,52.290000915527344,1334400.0,-0.015387436348048289,-2.917520056630486,-0.31877723074514064,35.42211933226167,56.722653313489474,9.336140686965585,7.538555022813306,4.185052255984004,6.88364485165539,11.746033088415277,3.799999237060547,4.4684008029187225,-7.735499763488768,-16.849963050111157,1.3789635231336206,-12.292731406799959,-3.1782681201775773,15.18323058471681,12.005655234877324,-37.591639887646764,4.557231643311194,12,6.565000534057617,2.114999771118164,4.114999771118164,9.394998550415039,29.80999755859375,0,0.47590701081031983,1.2122432964553715,54.59000015258789,1.4306350972995538,58.77000045776367,-3.651938964761423,62.66999816894531,0.47590701081031983
432,2018-12-26,59.81999969482422,59.84000015258789,54.2400016784668,54.25,2229300.0,0.11293022688045062,-1.003578584179983,3.815070676455987,48.96223781933915,53.93327404810604,2.8230750940354596,1.9455596450140575,-1.8519204224302968,0.9054136236725157,11.122252442962411,6.090000152587891,4.343928807793958,-1.9050001144409165,-10.544591196972064,6.734590968090231,-6.224795655706487,2.4147954268246608,8.100237009033222,54.87288518003566,5.068363743257578,4.319795541265575,12,0.49500083923339844,-3.9549999237060547,-1.9549999237060547,3.3249988555908203,21.55999755859375,2,0.33099303164107097,-2.917520056630486,53.75,1.2122432964553715,54.59000015258789,1.4306350972995538,58.77000045776367,0.33099303164107097
433,2018-12-27,61.40999984741211,61.790000915527344,57.209999084472656,58.43999862670898,1481800.0,0.026579741904035226,1.4557628467229429,0.5332138928953498,42.14852736738111,50.67512313530185,0.39341389441563734,1.033083073507811,-3.4100465971115455,-0.5561351727104835,10.433509311559558,4.5800018310546875,3.9214814144681185,-0.7114999771118136,-8.437423354786517,7.014423400562897,-4.574461665949173,3.1514617117255384,5.558022608437511,80.20564712389195,32.43018055974142,3.8629616888373546,12,-1.0949993133544922,-5.545000076293945,-3.5450000762939453,1.7349987030029297,20.700000762939453,3,0.28627256244974997,-1.003578584179983,59.81999969482422,-2.917520056630486,53.75,1.2122432964553715,54.59000015258789,0.28627256244974997
434,2018-12-28,61.61000061035156,62.9900016784668,59.25,62.75,1857800.0,0.003256810998801596,3.6172781945680685,-0.38383802057109884,48.75444734451465,48.28274253917305,-0.7754351185155741,1.1661651465486358,-3.694150068011737,-0.6643370477790711,10.55359916792246,3.740001678466797,2.9012916204696353,-0.6849992752075167,-8.187058325736018,6.817059775320978,-4.43602880047176,3.066030250056734,4.462940452370717,87.38573345384147,36.88199335407923,3.751029525264248,12,-2.480001449584961,-5.745000839233398,-5.475000381469727,0.4399986267089844,19.849998474121094,4,0.2515825328103589,1.4557628467229429,61.40999984741211,-1.003578584179983,59.81999969482422,-2.917520056630486,53.75,0.2515825328103589
435,2018-12-31,63.79999923706055,65.33300018310547,62.4000015258789,62.65999984741211,2459700.0,0.035546154926364704,-2.5337417673580416,-1.0,48.78757826576375,47.39070685066196,-3.841252105573055,-0.8774363213558303,-5.955820666143282,-2.740726811041611,11.23234803979668,3.7229995727539062,1.4680886797364963,1.3834993362426786,-6.134176378165222,8.90117505065058,-2.3753385209612645,5.142337193446629,-11.75,88.45892616983228,37.12141196876592,3.7588378572039485,12,-4.670000076293945,-4.996500015258782,-11.029998779296875,-5.114999771118164,16.869998931884766,0,0.23683392798963587,3.6172781945680685,61.61000061035156,1.4557628467229429,61.40999984741211,-1.003578584179983,59.81999969482422,0.23683392798963587
436,2019-01-02,63.2599983215332,64.69999694824219,60.47000122070313,61.099998474121094,1656900.0,-0.00846396429443319,-1.4736857955832041,1.8947377226914377,47.96566577103296,45.892321176293926,-3.1969260568124724,-0.38804693713281324,-5.402721501525768,-2.089742431995191,11.469996672563578,4.229995727539055,0.13955445571905045,0.8629985809326186,-6.643219710029712,8.369216871894949,-2.89011056454855,4.616107726413787,-10.944339065551759,81.31252013866751,29.359832631615234,3.753109145481166,1,-4.129999160766602,-3.334999084472649,-11.286248207092285,-4.57499885559082,19.90999984741211,2,0.3030351326632468,-2.5337417673580416,63.79999923706055,3.6172781945680685,61.61000061035156,1.4557628467229429,61.40999984741211,0.3030351326632468
437,2019-01-03,59.56000137329102,63.11000061035156,59.27999877929688,61.79999923706055,1859100.0,-0.05848872978839037,-1.7357126119203798,-1.037036121300314,38.56749243745006,43.921996178197084,0.0015819965196754993,3.050122322597808,-1.6153268464523123,1.672108548536464,11.240592420260967,3.979999542236321,-1.2892993045137189,-2.571498298645011,-10.085047422017162,4.942050824727133,-6.32827286033109,1.185276263041061,-6.983995298767098,28.930222466840448,-19.047910464167273,3.7567745616860724,1,-0.8685016632080149,1.3899974822998047,-7.88750076293946,-1.1800022125244212,23.36999893188476,3,0.40295493001894456,-1.4736857955832041,63.2599983215332,-2.5337417673580416,63.79999923706055,3.6172781945680685,61.61000061035156,0.40295493001894456
438,2019-01-04,63.1500015258789,64.63999938964844,60.6500015258789,61.209999084472656,1933900.0,0.060275353757761385,-1.6078438216814526,-0.8660733444368374,44.28096005856124,43.680988609377835,-3.9260336500894084,-0.36151608421769055,-5.127926169498089,-1.8249536767878283,11.517078524306509,5.079998016357415,-1.6332098750872959,0.8935018539428654,-6.599424723612437,8.38642843149816,-2.852961434834789,4.639965142720513,-10.318855569183341,64.11312524222029,20.353848208161324,3.746463288777648,1,-4.458501815795891,-2.2000026702880717,-11.477500915527337,-4.770002365112298,21.470001220703132,4,0.28867767675458267,-1.7357126119203798,59.56000137329102,-1.4736857955832041,63.2599983215332,-2.5337417673580416,63.79999923706055,0.28867767675458267
439,2019-01-07,66.26999664306639,68.02999877929689,63.7599983215332,64.0,2135000.0,0.04940609725732026,-2.10545487837359,1.170099889885163,49.30196338638735,44.91011019807688,-6.56014283349122,-3.7261065949189316,-8.127834389478295,-4.813923777156177,11.22790498918489,4.87999725341799,-2.3341858042945773,4.047496986389149,-3.361457447165762,11.45645141994406,0.34301976961170055,7.751974203166604,-13.18881360184264,79.88568987165148,38.37471404247677,3.704477216777454,1,-6.229997634887674,-5.319997787475565,-14.59749603271483,-8.579996109008775,17.3300018310547,0,0.2390222539560436,-1.6078438216814526,63.1500015258789,-1.7357126119203798,59.56000137329102,-1.4736857955832041,63.2599983215332,0.2390222539560436
440,2019-01-08,68.90000152587889,69.0,64.51000213623047,67.15000152587889,2351300.0,0.03968620817921331,3.60513322117447,0.7709262501974619,62.088701606680935,47.87306378412347,-7.763187894034516,-6.15834602488512,-10.459967237039208,-7.306499127556059,10.981307956937991,4.489997863769531,-2.692861779736589,6.351501846313461,-1.6376827081222842,14.340686400749213,2.356909569095592,10.346094123531337,-15.220865855132217,98.97120924318284,50.53944886063198,3.9945922772178752,1,-7.280000686645494,-7.950002670288065,-17.22750091552733,-11.475000381469712,16.299995422363295,1,0.18229313904842548,-2.10545487837359,66.26999664306639,-1.6078438216814526,63.1500015258789,-1.7357126119203798,59.56000137329102,0.18229313904842548
441,2019-01-09,68.77999877929689,69.44999694824219,67.5,68.86000061035156,1623600.0,-0.00174169439658034,2.095246745382985,-0.04571533203124188,59.188035357448015,49.009263510580006,-5.908290962406959,-6.013509901513338,-10.106979326164648,-7.030645902094847,10.74884444930628,1.9499969482421875,-2.3033592420314406,6.019999313354504,-2.40439513749034,14.444393764199354,1.8078020879320746,10.232196538776925,-14.181611248795015,93.41201288520212,41.04303785178777,4.2121972254224245,1,-5.450000762939467,-7.829999923706062,-16.384998321533217,-11.35499763488771,15.98000335693358,2,0.17287001454887152,3.60513322117447,68.90000152587889,-2.10545487837359,66.26999664306639,-1.6078438216814526,63.1500015258789,0.17287001454887152
442,2019-01-10,68.83999633789061,69.22000122070311,66.81999969482422,68.0,1727300.0,0.0008723111319941523,1.999990463293251,-10.499713904254978,59.42560185511095,50.9289384536611,-5.08945779712603,-6.044763377123374,-9.831777130916969,-6.939408402629795,10.169279120384514,2.400001525878892,-1.1199684606735048,5.864997100830067,-2.960599197760203,14.690593399420337,1.4521989515349247,10.277795250125202,-13.053480053969508,93.06817127652826,36.33251322626748,4.412798149295136,1,-4.489997863769517,-7.889997482299783,-15.899995803832994,-11.414995193481431,16.240005493164077,3,0.20816389589444606,2.095246745382985,68.77999877929689,3.60513322117447,68.90000152587889,-2.10545487837359,66.26999664306639,0.20816389589444606
443,2019-01-11,68.41000366210939,72.06999969482422,68.15000152587889,68.87000274658203,2896400.0,-0.006246262327944785,-6.999968859720624,-0.5476203451407734,66.47301139937778,52.897667793090335,-3.9807064032075203,-5.803638828731074,-9.082078667872189,-6.365053515015859,9.519935437924207,3.9199981689453267,0.3674032137826657,5.36600418090822,-3.6133170190953905,14.34532538091183,0.8763435809064077,9.855664780910026,-11.5304089250426,55.956733719944516,-4.465043774085437,4.489660600001806,1,-2.7350044250488423,-6.350004196167006,-14.345003128051772,-10.98500251770021,15.579994201660142,4,0.21224961066781312,1.999990463293251,68.83999633789061,2.095246745382985,68.77999877929689,3.60513322117447,68.90000152587889,0.21224961066781312
444,2019-01-14,70.4800033569336,70.78500366210938,66.15000152587889,67.23000335693361,2893500.0,0.03025872802241536,1.40155513126115,-7.065231453071025,79.26336834097997,56.28386669033658,-5.207838528602153,-8.032661135449644,-10.835577149919004,-8.289962163874023,8.662095923832982,4.635002136230483,0.9141156951060623,7.275503540039061,-2.126667410092608,16.677674490170723,2.57441806497323,11.976589015104892,-12.081368124091064,78.9682956169316,11.1235792968439,4.701085475065831,1,-4.805004119873047,-8.420003890991211,-14.94575309753418,-13.055002212524414,11.589996337890625,0,0.20062427236330982,-6.999968859720624,68.41000366210939,1.999990463293251,68.83999633789061,2.095246745382985,68.77999877929689,0.20062427236330982
445,2019-01-15,72.44000244140625,72.95999908447266,70.44999694824219,70.4800033569336,2680900.0,0.027809293290560477,-1.4851359874908883,0.6030766413762045,83.05626053191516,60.18282166376794,-6.496548051887814,-10.065301332085163,-12.605483309566708,-10.09279831653022,8.263598624546347,2.5100021362304688,1.7508761247221756,8.954002380371094,-1.2090259213918415,19.117030682134022,3.8724882294896332,14.035516531252561,-12.674230762365553,92.36421689446563,16.73513583041516,5.081514150881465,1,-6.320003509521484,-9.935003280639648,-14.545002937316895,-15.01500129699707,11.729995727539062,1,0.15405847123958494,1.40155513126115,70.4800033569336,-6.999968859720624,68.41000366210939,1.999990463293251,68.83999633789061,0.15405847123958494
446,2019-01-16,72.86000061035156,73.9800033569336,71.25,73.44999694824219,2078100.0,0.005797876239513222,2.3090766171914736,-0.3010186803476826,78.82406748139128,64.65577444642807,-6.047542333972444,-10.021722401840357,-12.877202360239018,-10.370436915126774,8.968176312015894,2.7300033569335938,2.3600615509283926,8.753500556945795,-2.119625415851047,19.626626529742644,3.316937570547367,14.190063543344216,-11.510921642659028,85.69600913578373,7.134011961012632,5.436562986398424,1,-5.5449981689453125,-9.844999313354492,-14.312500953674316,-15.434999465942383,11.370002746582031,2,0.169365855538264,-1.4851359874908883,72.44000244140625,1.40155513126115,70.4800033569336,-6.999968859720624,68.41000366210939,0.169365855538264
447,2019-01-17,76.4000015258789,77.91000366210938,72.0,72.55999755859375,3472900.0,0.04858634210640389,-1.3830664326575062,-6.508521698649977,80.50469850757871,68.68063427409669,-7.764053029657234,-13.162291297315761,-16.155097938707108,-13.766007001105336,9.930326252059722,5.910003662109375,2.9570042753188233,11.611501312255854,-0.5417547137991789,23.76475733831088,5.534873299228337,17.68812932528337,-13.282593143692623,87.15984811279567,8.442004673922142,6.076628013027513,1,-5.565000534057617,-11.420000076293945,-17.715002059936523,-18.975000381469727,7.349998474121094,3,0.10942408957308447,2.3090766171914736,72.86000061035156,-1.4851359874908883,72.44000244140625,1.40155513126115,70.4800033569336,0.10942408957308447
448,2019-01-18,77.9000015258789,79.5,76.79000091552734,77.29000091552734,2515700.0,0.01963350746127812,-2.3664572138030384,0.15885416149265771,81.48436179803727,72.25645631983556,-7.768694876895637,-14.190341530134312,-17.330183350061837,-15.134380187567693,10.46044152424356,3.0999984741210938,3.7389449048273207,12.350001144409177,-1.0852903068073374,25.785292595625684,5.632355418800927,19.067646870017434,-12.415777898904935,88.01499133334973,9.964229713317096,6.7176457256082545,1,-5.895000457763672,-12.125001907348633,-18.725002288818352,-20.475000381469727,7.349998474121094,4,0.09216945012241795,-1.3830664326575062,76.4000015258789,2.3090766171914736,72.86000061035156,-1.4851359874908883,72.44000244140625,0.09216945012241795
449,2019-01-22,77.22000122070312,77.87000274658203,75.0199966430664,76.81999969482422,2235700.0,-0.00872914366952715,2.352939328525332,0.6557395502413887,77.54517231524524,73.97384195412047,-6.003413716355595,-12.708830669859509,-16.312608768322036,-14.318345351627286,11.275364465547092,2.8800048828125,5.280211970588098,10.747500801086431,-3.249558378879698,24.744559981052568,3.748971211103367,17.746030391069496,-9.212937846584467,74.80665181815576,-1.8479220077366563,6.998529589983068,1,-4.395000457763672,-11.445001602172852,-17.500001907348633,-19.795000076293945,7.659996032714844,1,0.08767154281333167,-2.3664572138030384,77.9000015258789,-1.3830664326575062,76.4000015258789,2.3090766171914736,72.86000061035156,0.08767154281333167
450,2019-01-23,78.2699966430664,80.43000030517578,77.76000213623047,78.0,2695100.0,0.013597454102108664,-6.1200675462600325,0.6749890327871979,80.17693642029019,76.30594207221405,-6.240784344043973,-12.536576051549744,-17.215415312414358,-15.24014803070898,12.018527220196207,3.2099990844726562,6.502259623263015,10.613496398925776,-3.1557210223437693,24.382713820195328,3.728887688290996,17.498105109560548,-8.194204676289104,76.47054912523758,0.3884368538728751,6.884608710634775,1,-4.9799957275390625,-12.029996871948242,-18.462496757507324,-20.844995498657227,8.160003662109375,2,0.048549932473958224,2.352939328525332,77.22000122070312,-2.3664572138030384,77.9000015258789,-1.3830664326575062,76.4000015258789,0.048549932473958224
451,2019-01-24,79.33000183105469,80.63999938964844,78.2699966430664,78.61000061035156,2136300.0,0.013542931307665818,-2.385696068707698,2.666704343157478,94.46695377865402,80.1994256192744,-6.3105103777360085,-12.207834407013891,-18.07709556429792,-16.18796682611351,12.487516027530354,2.3700027465820312,7.3988446824417196,10.394501495361325,-2.6698894038729435,23.458892394595594,3.862306045744191,16.92669694497846,-7.183368196597684,84.83799014889682,2.676167734728395,6.532195449617133,1,-5.935001373291016,-12.985002517700195,-19.522501945495605,-22.440000534057617,0.2299957275390625,3,0.06101091927614144,-6.1200675462600325,78.2699966430664,2.352939328525332,77.22000122070312,-2.3664572138030384,77.9000015258789,0.06101091927614144
452,2019-01-25,79.62000274658203,80.6500015258789,78.36599731445312,80.52999877929688,2312000.0,0.003655627238543957,2.9721759667756893,-1.2638812359598186,93.50239723487769,83.20269071210772,-5.487641671255247,-11.529537296479347,-18.090066778095775,-16.358964282285086,13.810268081659094,2.2840042114257812,7.620059487993132,9.694502258300787,-3.461934663282449,22.850939179884023,3.116283797509169,16.272720719092405,-5.774695961086735,81.70518852583422,-2.626499642841509,6.57821846079162,1,-6.220001220703125,-13.270002365112305,-19.81250286102295,-23.755002975463867,0.48999786376953125,4,0.05790003078779682,-2.385696068707698,79.33000183105469,-6.1200675462600325,78.2699966430664,2.352939328525332,77.22000122070312,0.05790003078779682
453,2019-01-28,78.98999786376953,79.79000091552734,77.2699966430664,79.0,1394200.0,-0.00791264583119533,2.1698087857776924,0.010991406413749738,88.68612935441622,84.24966415804508,-3.5749864320148816,-10.029153754507803,-17.034412445604133,-15.614646693138177,15.180482663666384,2.5200042724609375,8.041816150075007,8.185497474670413,-4.924440493250003,21.29543544259083,1.630528490710205,14.740466458630621,-3.783752130197513,70.51505821643069,-13.785036399864637,6.554968983960207,1,-3.4399986267089844,-12.639997482299805,-19.18249797821045,-23.124998092651367,0.9900054931640625,0,0.06026082117940845,2.9721759667756893,79.62000274658203,-2.385696068707698,79.33000183105469,-6.1200675462600325,78.2699966430664,0.06026082117940845
454,2019-01-29,77.11000061035156,79.5,76.8499984741211,79.36000061035156,1200100.0,-0.023800446945957843,1.0948638770611439,224.95194508009152,76.1631669826539,83.48376487479382,-0.7326696719976127,-7.3028150742564435,-14.754085949716227,-13.650705876088594,16.35708629778014,2.6500015258789062,8.466275071074207,5.530500221252439,-7.115220969742097,18.176221412246974,-0.7923603742448364,11.853360816749714,-0.8150037183181666,6.842155984853656,-72.47909482836977,6.322860595497269,1,-1.1599998474121094,-10.760000228881836,-17.005000114440918,-21.2450008392334,4.099998474121094,1,0.10556347199089111,2.1698087857776924,78.98999786376953,2.9721759667756893,79.62000274658203,-2.385696068707698,79.33000183105469,0.10556347199089111
455,2019-01-30,78.91000366210938,79.66999816894531,76.87999725341797,78.77999877929688,993900.0,0.023343315231619588,2.3818318012835924,-0.057779947916666664,79.15949260339444,83.52103433279417,-1.6968268048636332,-8.340389227728878,-16.120076355242077,-15.303712694891956,17.184920880866215,2.7900009155273438,8.817534672448318,6.575003051757818,-5.918302814450712,19.06830891796635,0.32835011865356023,12.821655984862076,1.7399978637695312,54.21061930556503,-22.3645791395047,6.246652933104265,1,-2.585002899169922,-12.560003280639648,-20.005002975463867,-23.04500389099121,-0.48000335693359375,2,0.07565572569064827,1.0948638770611439,77.11000061035156,2.1698087857776924,78.98999786376953,2.9721759667756893,79.62000274658203,0.07565572569064827
456,2019-01-31,82.43000030517578,82.5,79.1500015258789,79.5,1716900.0,0.04460773640486626,1.1824096463390086,22.53761737089202,82.62123799871742,83.75620538736514,-4.153325895486361,-10.909938801408444,-19.258081108722187,-18.659861644173205,18.63641181922695,3.589996337890625,8.773672531414533,9.136499595642093,-3.3667352528225507,21.639734444106736,2.884882171409771,15.388117019874414,-5.5500030517578125,98.76106768283873,23.26946316476858,6.2516174242323235,1,-3.670001983642578,-15.155000686645508,-23.875,-26.565000534057617,-1.5,3,0.04852602189968502,2.3818318012835924,78.91000366210938,1.0948638770611439,77.11000061035156,2.1698087857776924,78.98999786376953,0.04852602189968502
457,2019-02-01,83.55999755859375,83.58000183105469,81.1500015258789,82.20999908447266,1008700.0,0.01370856786648611,2.496385661201706,0.46075028447483474,85.18345275303155,84.16721549347561,-4.649850515911908,-10.698230296925189,-19.97508616066385,-19.804911852362842,20.47191455770981,2.4300003051757812,8.482230345476182,9.066497039794925,-2.4552320944040957,20.588226173993945,3.3056324726954216,14.827361606894428,-6.680000305175781,99.702759844238,20.84206338895926,5.760864567099509,2,-4.259998321533203,-14.649995803833008,-25.46999740600586,-27.694997787475586,-2.9300003051757812,4,-0.047869795558516226,1.1824096463390086,82.43000030517578,2.3818318012835924,78.91000366210938,1.0948638770611439,77.11000061035156,-0.047869795558516226
458,2019-02-04,81.37999725341797,83.0,80.20099639892578,81.62999725341797,1427600.0,-0.02608904223156694,-1.1464737476450695,-0.1851853944966572,75.18482949148886,83.90495517972491,-2.150442241638075,-7.4652032529455,-17.1074796072308,-17.65534872022282,21.999278043373263,3.3590011596679688,8.497772302998968,5.974996948242193,-4.614927571254498,16.564921467738884,0.6800346884938477,11.269959207990539,-4.231999816894529,67.31049806431135,-11.060023278031466,5.294962259748346,2,-1.1649971008300781,-10.984996795654297,-23.289997100830078,-25.514997482299805,-0.9099960327148438,0,-0.01560575922743801,2.496385661201706,83.55999755859375,1.1824096463390086,82.43000030517578,2.3818318012835924,78.91000366210938,-0.01560575922743801
459,2019-02-05,82.11000061035156,82.52999877929688,80.27999877929688,81.25,1431600.0,0.008970304516727312,1.6470635754099685,-3.44000244140625,73.68935922068795,83.18411326865801,-2.362271059379694,-7.32312837042295,-17.099814878078547,-18.42494637755597,22.994381471297988,2.25,8.174075665326868,5.913000106811523,-4.15685414617127,15.982854359794317,0.8780729803201268,10.94792723330292,-4.704722998046876,78.05969826334602,1.3990037248877911,5.0349271264913975,2,-1.8950004577636719,-10.694999694824219,-24.020000457763672,-26.2450008392334,0.7699966430664062,1,-0.025940777464194098,-1.1464737476450695,81.37999725341797,2.496385661201706,83.55999755859375,1.1824096463390086,82.43000030517578,-0.025940777464194098
460,2019-02-06,81.45999908447266,83.25,79.55999755859375,82.0,1034500.0,-0.00791622848675222,1.4276324540291472,-0.6279075956778624,70.8333225521351,80.55815424348924,-1.3546354803684864,-5.991083143155919,-15.82924994290731,-17.838999073674415,23.876497093889796,3.69000244140625,7.645185712226194,4.634998703002935,-5.079067227246043,14.349064633251913,-0.22203426212155364,9.492031668127424,-3.8077325034179665,52.14441082306178,-22.4078470835692,4.857032965124492,2,-1.2449989318847656,-10.029998779296875,-23.962499618530273,-25.594999313354492,-2.25,2,-0.003068990950279238,1.6470635754099685,82.11000061035156,-1.1464737476450695,81.37999725341797,2.496385661201706,83.55999755859375,-0.003068990950279238
461,2019-02-07,80.66999816894531,80.76000213623047,78.76000213623047,80.61000061035156,1222200.0,-0.009698022641862813,15.666285205671054,-0.11110640161629862,61.93402729948966,77.05055758400167,-0.39623515903016937,-4.495107281086973,-14.426676495828232,-17.091471673315148,24.624885558361267,2.6999969482421875,7.3263329397137085,3.250497817993164,-5.824835647757766,12.325831283744094,-1.287168914882301,7.788164550868629,-2.7806221778906206,39.62647621670647,-31.95413683050281,4.537666732875462,2,-0.4549980163574219,-9.239997863769531,-21.703248977661133,-24.80499839782715,2.2000045776367188,3,-0.027767421775296897,1.4276324540291472,81.45999908447266,1.6470635754099685,82.11000061035156,-1.1464737476450695,81.37999725341797,-0.027767421775296897
462,2019-02-08,83.16999816894531,83.87999725341797,79.5,79.58999633789062,991600.0,0.030990455643302495,-1.3297891767952439,59.66912512716175,63.9491653913991,74.30200603255533,-2.6146722649277763,-6.183526958398318,-16.368492817368406,-19.614090826672687,25.796217299418355,4.379997253417969,6.89560563243144,5.0339977264404325,-3.43154676271584,13.499542215596705,0.8012254818622893,9.266769971018576,-5.0529971442906145,86.1328171566173,15.944031227129955,4.232772244578139,2,-2.8050003051757812,-11.59000015258789,-23.64249897003174,-27.30499839782715,-1.9799957275390625,4,-0.026932763172837437,15.666285205671054,80.66999816894531,1.4276324540291472,81.45999908447266,1.6470635754099685,82.11000061035156,-0.026932763172837437
463,2019-02-11,82.93000030517578,84.7300033569336,81.9000015258789,84.0,1167600.0,-0.0028856302639567177,1.2371499307928218,-0.2988824434508714,65.47424842212168,73.11434841471842,-1.9634926170887468,-5.059347767236119,-15.511622779903291,-19.35650347455467,26.574712441430194,2.8300018310546875,6.077144038459366,4.068000030517581,-3.305591007779185,11.441591068814347,0.38120451136919087,7.754795549665971,-4.4672195067952885,69.84920127795527,0.2344424525186639,3.686795519148385,2,-2.125,-10.239997863769531,-23.109251022338867,-27.065000534057617,-1.160003662109375,0,-0.02773427038820675,-1.3297891767952439,83.16999816894531,15.666285205671054,80.66999816894531,1.4276324540291472,81.45999908447266,-0.02773427038820675
464,2019-02-12,84.62000274658203,84.8499984741211,83.05000305175781,83.72000122070312,986800.0,0.02037866194606508,1.6470657533785489,-0.8411231612797422,66.63175025158202,71.72237704229481,-2.7671687742432027,-5.940261914562342,-16.702625211083344,-21.02465875718684,27.899887816724426,1.9199981689453125,5.468635566302908,5.051002502441406,-1.6163808523878913,11.718385857270704,1.7173108250267575,8.384694179856055,-5.655844143517285,96.22338479732608,26.34083883841015,3.3336916774146514,2,-2.81500244140625,-10.315004348754883,-24.799253463745117,-28.755002975463867,0.8499984741210938,1,-0.04904279592506311,1.2371499307928218,82.93000030517578,-1.3297891767952439,83.16999816894531,15.666285205671054,80.66999816894531,-0.04904279592506311
465,2019-02-13,83.5999984741211,85.25,82.75,85.0,877800.0,-0.01205393806846855,1.631576833964431,-1.555554613656593,61.20733398667079,69.34305437428962,-1.1308467411955263,-4.259707789732744,-15.28931363830958,-19.988037687575137,28.93647702042251,2.5,5.114389134565414,3.4729984283447237,-2.515685027490292,9.46168188417974,0.47865670042722286,6.467340156262225,-4.047255883950712,74.57623930679463,6.313418043385113,2.9943417279175075,2,-1.5949974060058594,-8.71999740600586,-23.10499954223632,-27.73499870300293,-2.5499954223632812,2,-0.008612454950295279,1.6470657533785489,84.62000274658203,1.2371499307928218,82.93000030517578,-1.3297891767952439,83.16999816894531,-0.008612454950295279
466,2019-02-14,85.19999694824219,85.9000015258789,82.98300170898438,83.0,1545000.0,0.019138738078044115,-1.61146666484526,-1.5714246788845838,63.703320096813826,66.95637296804321,-2.566494286672949,-5.151967697352745,-16.54280608926628,-21.58046870545781,29.89714214128918,2.9169998168945312,5.244629435909246,4.455997085571283,-0.888312363876409,9.800306535018976,1.7838423608474443,7.1281518102951225,-4.963583468892253,89.0624310821459,21.57052795413813,2.672154724723846,2,-2.8699951171875,-9.174995422363281,-23.914997100830078,-29.334997177124023,-3.0399932861328125,3,-0.07030514176436387,1.631576833964431,83.5999984741211,1.6470657533785489,84.62000274658203,1.2371499307928218,82.93000030517578,-0.07030514176436387
467,2019-02-15,84.76000213623047,85.98999786376953,84.0199966430664,85.70999908447266,994300.0,-0.005164258541922373,1.6092826322012146,-0.43181739365649646,64.30343281177068,65.74732889251898,-2.1661742160617052,-4.27260859019087,-15.79360413176947,-21.095470287458404,30.287071633631555,1.970001220703125,5.14642463037039,3.5980022430419893,-1.6220255605811644,8.818030046665143,0.9879883412304196,6.208016144853559,-3.7306863303664812,69.92672790085136,2.700856547291366,2.6100139018115764,2,-2.3850021362304688,-8.69000244140625,-22.620003700256348,-28.895002365112305,-1.2600021362304688,4,-0.022298246130418198,-1.61146666484526,85.19999694824219,1.631576833964431,83.5999984741211,1.6470657533785489,84.62000274658203,-0.022298246130418198
468,2019-02-19,85.08000183105469,85.16000366210938,84.22000122070312,84.7699966430664,1040800.0,0.0037753620429350487,2.9999350702053404,-0.3263222987841115,71.41322127703188,65.4944246765572,-2.130140810033936,-4.244751063544911,-15.658259008792015,-21.368467997557737,30.46525934459413,0.94000244140625,4.583885205548668,3.559001922607422,-1.70385230406103,8.821856149275874,0.9275748092731959,6.190429035941648,-3.256976895925817,71.91368417582468,-2.828446347267331,2.631427113334228,2,-2.7050018310546875,-9.010002136230469,-22.43000316619873,-29.215002059936523,-4.319999694824219,1,-0.04572166556099633,1.6092826322012146,84.76000213623047,-1.61146666484526,85.19999694824219,1.631576833964431,83.5999984741211,-0.04572166556099633
469,2019-02-20,83.98999786376953,87.71900177001953,83.8499984741211,85.19999694824219,1380200.0,-0.01281151791051438,-4.193300460324531,-3.903157532055226,64.18992672798313,64.75626958498475,-0.8330149488680689,-2.7632225094712766,-14.319286696645037,-20.25169365022453,31.30549296915244,3.8690032958984375,3.789689231823587,2.130498123168948,-2.829754053507699,7.090750299845595,-0.34962796516937544,4.610624211507272,-1.5002572600581487,24.95466737909126,-50.220609041761236,2.4801260883383223,2,-0.7504959106445312,-7.0554962158203125,-20.122498512268066,-27.014997482299805,-2.6800003051757812,2,-0.026431733267858082,2.9999350702053404,85.08000183105469,1.6092826322012146,84.76000213623047,-1.61146666484526,85.19999694824219,-0.026431733267858082
470,2019-02-21,82.06999969482422,84.25,81.37000274658203,83.98999786376953,1716400.0,-0.02285984305011557,1.360651124396528,1.5867765468451485,48.895703855979534,63.30756698015029,1.3215908358462656,-0.5733361082098156,-12.020170374764788,-18.318532404778644,31.419387222503413,2.8799972534179688,3.3542551452524947,0.020499801635736503,-4.6430714400748485,4.6840710433463215,-2.311285819219549,2.352285422491022,5.6490020751953125,11.02531195324066,-58.639794629703005,2.3317856208552894,2,1.5395011901855469,-2.9855003356933594,-18.202500343322754,-25.094999313354492,0.660003662109375,3,0.04142806797272747,-4.193300460324531,83.98999786376953,2.9999350702053404,85.08000183105469,1.6092826322012146,84.76000213623047,0.04142806797272747
471,2019-02-22,84.16999816894531,84.4000015258789,81.76000213623047,82.69999694824219,1278200.0,0.02558789426014263,1.7357394157409969,-0.7656263659410788,51.766069656752435,61.95388967630066,-0.2567183531594992,-2.416012774459375,-13.77878828789882,-20.406115958465577,31.51979675748538,2.6399993896484375,2.9838214121403723,1.8784984588623104,-2.692274237553363,6.449271155277984,-0.40688788934552633,4.163884807070147,3.5490036010742188,44.101367979850416,-20.865121759258194,2.285386348207834,2,0.37450408935546875,-4.685497283935547,-19.85749912261963,-26.749998092651367,0.06000518798828125,4,-0.03706778169253455,1.360651124396528,82.06999969482422,-4.193300460324531,83.98999786376953,2.9999350702053404,85.08000183105469,-0.03706778169253455
472,2019-02-25,84.2300033569336,86.31900024414062,83.79000091552734,85.0199966430664,1509800.0,0.000712904708253026,-2.0287450317511078,-0.5374099524590504,59.405955053576946,61.27963485757346,-0.16824167431714443,-2.227126006714286,-13.489354673649345,-20.452432853890592,31.767685623489022,2.5289993286132812,2.729616243784065,1.7080036163330021,-2.7593073500068215,6.175314582672826,-0.5256518668369097,3.941659099502914,3.362018432617191,45.04648055219088,-18.812881028968434,2.2336554831699127,2,0.3144989013671875,-4.370502471923828,-19.065001487731934,-26.30000114440918,1.55999755859375,0,-0.024575562297586284,1.7357394157409969,84.16999816894531,1.360651124396528,82.06999969482422,-4.193300460324531,83.98999786376953,-0.024575562297586284
473,2019-02-26,83.75,85.33999633789062,83.0999984741211,84.0199966430664,1179000.0,-0.0056987218069970424,-1.8535010180627165,0.3417708071774863,55.50335027501647,60.0431459712884,0.4920558463946776,-1.4463879140874951,-12.73855787896872,-19.984705456764466,32.24858216449712,2.2399978637695312,2.8056222831535536,0.9900001525878963,-3.1824706765417687,5.162470981717561,-1.0962352619769433,3.076235567152736,3.717581408691416,37.486180807906024,-23.56168590697039,2.0862354145648334,2,0.7945022583007812,-2.3805007934570312,-15.842498779296875,-23.854997634887695,5.599998474121094,1,-0.0029850746268657025,-2.0287450317511078,84.2300033569336,1.7357394157409969,84.16999816894531,1.360651124396528,82.06999969482422,-0.0029850746268657025
474,2019-02-27,85.25,85.44499969482422,83.41999816894531,83.79000091552734,851100.0,0.017910447761193993,1.1891926444328056,-5.407471248127949,62.03174310993347,60.13474698498426,-1.0160272284000484,-2.429872607006672,-13.952488168289506,-21.42898580497822,32.88952307517185,2.0250015258789062,2.6826553089313734,2.0830001831054688,-1.2780715686657373,5.444071934876675,0.4024643072198586,3.763536058991079,2.0956298354492304,78.39966084711142,15.555305412031814,1.680535875885605,2,-0.7054977416992188,-3.8805007934570312,-16.359999656677246,-24.559999465942383,0.1399993896484375,2,-0.05266859664245782,-1.8535010180627165,83.75,-2.0287450317511078,84.2300033569336,1.7357394157409969,84.16999816894531,-0.05266859664245782
475,2019-02-28,84.87999725341797,86.62000274658203,84.26000213623047,85.1500015258789,1485600.0,-0.004340208171050186,-2.125839994341091,-0.18493454915998223,63.73123446314328,60.13784858124309,-0.4977009502729146,-1.6755889733245937,-13.27998762334957,-21.007563663667185,33.625851304067275,2.3600006103515625,2.545973138739498,1.4144977569580135,-1.3647531286432866,4.193748642559314,0.024872314157363462,2.8041231997586635,2.346120040253922,64.19742233245947,-1.5184119323502614,1.3896254428006518,2,-0.3354949951171875,-2.5954971313476562,-15.579997062683105,-24.18999671936035,1.9500045776367188,3,-0.0420593757109301,1.1891926444328056,85.25,-1.8535010180627165,83.75,-2.0287450317511078,84.2300033569336,-0.0420593757109301
476,2019-03-01,86.43000030517578,86.95999908447266,84.68000030517578,86.6500015258789,1689500.0,0.018261111002750408,4.428592188919164,0.8148064424978808,61.33518532568414,59.80804330501125,-2.072863269357697,-3.067847162927592,-14.298211781666907,-22.445676987127584,33.92111249452447,2.279998779296875,2.2790160032384534,2.764500808715823,-0.2653897581468101,5.794391375578456,1.2495555252845065,4.27944609214714,0.678994697554316,86.26946384734889,22.180506372070354,1.5149452834313188,3,-1.885498046875,-4.145500183105469,-16.664999961853027,-25.274999618530273,1.2099990844726562,4,-0.042809174304962005,-2.125839994341091,84.87999725341797,1.1891926444328056,85.25,-1.8535010180627165,83.75,-0.042809174304962005
477,2019-03-04,79.55999755859375,87.31999969482422,76.01000213623047,86.5,6479600.0,-0.07948632098026998,1.6363625046461046,31.54529060896102,41.98000962297894,56.53768645456092,4.449903029394278,3.675568932638015,-7.039765564012839,-15.503076311422248,32.99291712669486,11.30999755859375,2.0399461099266176,-3.9055019378662053,-7.449218111809074,-0.3617857639233364,-5.67736002483764,-2.133643850894771,1.8100051879882812,31.388118379087228,-30.65146810414547,1.7718580869714364,3,2.30450439453125,2.30450439453125,-9.689997673034668,-18.299997329711914,13.090003967285156,0,0.058697912790916185,4.428592188919164,86.43000030517578,-2.125839994341091,84.87999725341797,1.1891926444328056,85.25,0.058697912790916185
478,2019-03-05,80.11000061035156,80.36000061035156,76.37000274658203,79.95999908447266,2139800.0,0.006913060188981968,11.276887683838632,-0.021614045116749483,38.65123792285603,53.70005436510236,3.487515200607959,3.189046616968426,-7.18402378046585,-15.915871011664024,32.33135879155428,3.9899978637695312,1.5877434314780885,-3.291999053955081,-7.033081056805031,0.4490829488948691,-5.162540055380063,-1.4214580525300988,7.209999084472656,36.251099550465995,-20.57779138206591,1.870541001424978,3,1.5550003051757812,1.7545013427734375,-10.234999656677246,-18.844999313354492,12.65000152587892,1,0.07090251231931499,1.6363625046461046,79.55999755859375,4.428592188919164,86.43000030517578,-2.125839994341091,84.87999725341797,0.07090251231931499
479,2019-03-06,79.9800033569336,81.0199966430664,78.76000213623047,80.0,1888500.0,-0.0016227343955502738,1.194180150884977,-0.13330959768068765,40.463664326129496,52.76316108400791,3.340125890071036,3.3215874761671955,-6.515698873134909,-15.622161543347346,31.652473939095678,2.2599945068359375,1.1187701454440742,-3.3154964447021484,-7.323212735729882,0.6922198463255853,-5.319354590216008,-1.3116382991882887,7.339996337890625,35.10169829954183,-18.67747984430556,2.003858145513865,3,1.68499755859375,1.8844985961914062,-9.030003547668457,-18.715002059936523,15.039993286132812,2,0.11715422260450814,11.276887683838632,80.11000061035156,1.6363625046461046,79.55999755859375,4.428592188919164,86.43000030517578,0.11715422260450814
480,2019-03-07,81.20999908447266,83.11000061035156,78.87999725341797,79.9800033569336,3476300.0,0.015378790646580098,-1.466468554955981,-61.510110644792064,39.27996749821975,51.3758163997265,2.207446689444538,2.1838702242634866,-7.047220618850503,-16.611450919742623,31.139512431404015,4.230003356933594,0.481004426807516,-2.073000717163083,-6.106299673498427,1.9602982391722605,-4.089650195330748,-0.056351238995418385,5.8910006713867205,45.97699443613973,-3.2011551618939578,2.0166494781676683,3,0.4550018310546875,0.6545028686523438,-10.059998512268066,-19.944997787475586,14.02999877929686,3,0.05147149799654405,1.194180150884977,79.9800033569336,11.276887683838632,80.11000061035156,1.6363625046461046,79.55999755859375,0.05147149799654405
481,2019-03-08,78.43000030517578,79.11900329589844,70.44000244140625,74.79000091552734,9463500.0,-0.03423222276366722,2.459143708568996,2.959359376744532,34.89260586461566,48.652110934286355,4.567971867454389,5.046169306475477,-3.5595708073674786,-13.59201329165353,31.13092608095761,10.769996643066406,-0.002544234930880407,-4.74099960327149,-9.183463933532536,-0.2985352730104438,-6.962231768402006,-2.519767438140974,8.456379510498053,47.33411826919383,0.7482816309338247,2.2212321651305222,3,0.4500007629394531,0.6495018005371094,-7.092499732971191,-17.16499900817871,17.260002136230455,4,0.10710189332135656,-1.466468554955981,81.20999908447266,1.194180150884977,79.9800033569336,11.276887683838632,80.11000061035156,0.10710189332135656
482,2019-03-11,80.93000030517578,81.97000122070312,78.44999694824219,78.75,2497000.0,0.03187555769823214,-1.5323713365954865,0.5989012831637679,41.02896826430874,47.04384626642994,1.7328685507596617,2.497814113546326,-5.503963496671048,-15.882709335251022,30.24648364501251,3.5400009155273438,0.037829211939907736,-2.128999710083008,-6.683113477787856,2.4251140576218404,-4.406056593935432,0.1480571737694163,5.298524415527353,82.79399668329036,37.78389490539569,2.2770568838524268,3,-2.049999237060547,-1.8504981994628906,-7.912501335144043,-18.739999771118164,13.290000915527344,0,0.08291114616545392,2.459143708568996,78.43000030517578,-1.466468554955981,81.20999908447266,1.194180150884977,79.9800033569336,0.08291114616545392
483,2019-03-12,80.62999725341797,81.302001953125,78.70999908447266,80.73999786376953,1759700.0,-0.003706944898388076,3.2009471757839547,-0.05045898851041342,42.47985929682563,44.87141473164018,1.7251776930261258,2.758080006731703,-4.691642076204772,-15.38308125584686,29.15937055671995,2.5920028686523438,-0.15600979296260675,-2.314002609252924,-6.996190262220708,2.3681850437148597,-4.655096435736823,0.027091217230974962,4.966986576113285,80.4261743067005,31.52098933004794,2.341093826483895,3,-1.7499961853027344,-1.5504951477050781,-6.524996757507324,-17.899995803833008,11.569999694824233,1,0.14907608435955133,-1.5323713365954865,80.93000030517578,2.459143708568996,78.43000030517578,-1.466468554955981,81.20999908447266,0.14907608435955133
484,2019-03-13,80.47000122070312,82.9800033569336,79.55000305175781,81.0,1850900.0,-0.001984323926143561,-1.8945209889260881,4.818143986683313,46.112736300738874,42.91380382470636,1.2693068335069313,2.7312602597671685,-4.017071556532912,-15.081282688760808,27.84349739727351,3.4300003051757812,-0.523587469168703,-2.266498565673828,-7.003458367153428,2.4704612358057716,-4.634978466413628,0.10198133506597173,4.5207033533031336,79.16337986441715,24.41464484281169,2.3684799007397968,3,-1.5900001525878906,-1.3904991149902344,-5.165000915527344,-17.739999771118164,11.47000122070311,2,0.15272773367829173,3.2009471757839547,80.62999725341797,-1.5323713365954865,80.93000030517578,2.459143708568996,78.43000030517578,0.15272773367829173
485,2019-03-14,82.87999725341797,83.33000183105469,80.0999984741211,81.98999786376953,1772500.0,0.029948999579420876,2.6089250703264852,-1.6792479990787126,46.91239712281715,41.311271802165585,-1.6251230892610096,0.2788548683546992,-5.944480329552448,-17.33961104809684,26.34921438397918,3.2300033569335938,-0.7469052941646908,0.17949752807616903,-4.540745222491921,4.899740278644259,-2.180623847207869,2.539618903360207,1.5286792352842866,96.50888596629335,38.74389762094192,2.3601213752840438,3,-3.9999961853027344,-3.800495147705078,-7.064996719360352,-20.149995803833008,12.630004882812514,3,0.14647683146668755,-1.8945209889260881,80.47000122070312,3.2009471757839547,80.62999725341797,-1.5323713365954865,80.93000030517578,0.14647683146668755
486,2019-03-15,79.20999908447266,82.77999877929688,78.86000061035156,82.45999908447266,2906700.0,-0.04428086740548198,1.0154235393335556,-3.651687897543162,39.75509332150829,41.06405887977996,1.0203107018124484,3.664994494318705,-1.8071821894908027,-13.491920606133405,24.753174235480337,4.019996643066406,-1.339623717672282,-3.191000747680661,-8.002727428714124,1.6207259333528015,-5.596864088197393,-0.7851374071639299,4.639930442337757,15.573798684243439,-41.990662732206445,2.4058633405167282,3,-2.3249969482421875,-0.13049697875976562,-3.3874988555908203,-16.479997634887695,21.840003967285142,4,0.20237342462536634,2.6089250703264852,82.87999725341797,-1.8945209889260881,80.47000122070312,3.2009471757839547,80.62999725341797,0.20237342462536634
487,2019-03-18,82.87000274658203,84.13999938964844,80.80999755859375,83.1500015258789,3167900.0,0.046206333851944725,1.9469114380430894,0.08615347055288461,48.41040960311438,42.148411288697545,-2.370025493977465,-0.15163769175009634,-4.828441395368145,-16.89318451851149,22.92830171333759,4.930000305175781,-1.8905401012050476,0.5635028839111271,-4.125832313726434,5.252838081548688,-1.7811647149076464,2.9081704827299006,-12.430000305175781,76.61148118434049,15.825354740227965,2.34466759881878,3,-5.5800018310546875,-3.7905006408691406,-7.047502517700195,-17.201501846313477,18.860000610351562,0,0.15470012392817223,1.0154235393335556,79.20999908447266,2.6089250703264852,82.87999725341797,-1.8945209889260881,80.47000122070312,0.15470012392817223
488,2019-03-19,81.19000244140625,83.55000305175781,80.19000244140625,83.55000305175781,2488800.0,-0.020272719313323195,1.8474574079462063,8.428610354223434,42.713572380387475,42.39840107250399,-0.5819101604899117,1.2880290618102208,-2.6317829989568793,-14.988092270822378,21.06002068236088,3.3600006103515625,-2.59391236222919,-0.9219974517822322,-5.446771488374694,3.602776584810229,-3.184384470078456,1.3403895665139913,-10.476000061035151,44.1288327601653,-13.833240539510989,2.2623870182962302,3,-3.9000015258789062,-2.1105003356933594,-5.217504501342773,-14.250003814697266,20.459999084472656,1,0.16048772493510466,1.9469114380430894,82.87000274658203,1.0154235393335556,79.20999908447266,2.6089250703264852,82.87999725341797,0.16048772493510466
489,2019-03-20,81.7699966430664,82.30000305175781,80.02999877929688,80.93000030517578,1248800.0,0.007143665281679645,1.3894666677374536,-0.3559305595965474,44.460275223622595,42.973990819770975,-0.9848603208770896,0.5620046183313718,-2.7783093118816424,-15.334941678361076,18.599290077223618,2.2700042724609375,-2.3824752097076214,-0.23100318908691975,-4.669902411692789,4.207896033518949,-2.4504528003898542,1.9884464222160148,-10.787474322509766,55.11357396757507,-1.9746826565851592,2.2194496113029363,3,-4.4799957275390625,-2.6904945373535156,-5.022495269775391,-13.379995346069336,21.22000122070311,2,0.12755290122737462,1.8474574079462063,81.19000244140625,1.9469114380430894,82.87000274658203,1.0154235393335556,79.20999908447266,0.12755290122737462
490,2019-03-21,85.47000122070312,85.5199966430664,81.68000030517578,81.68000030517578,1679600.0,0.04524892661776159,-1.026382802261843,4.511925522252498,48.41164909322026,44.47610673406037,-4.489113618551656,-3.025330365896636,-6.077700345369621,-18.70622665919747,17.20805965482023,3.839996337890625,-2.028685822149754,3.2990013122558537,-1.4036157441020691,8.001618368613777,0.9476927840768923,5.650309840434815,-14.224329358764649,99.24931753536043,43.95817667601829,2.351308528178959,3,-3.485004425048828,-6.390499114990234,-7.41500186920166,-17.020002365112305,17.93000030517578,3,0.07569908890016386,1.3894666677374536,81.7699966430664,1.8474574079462063,81.19000244140625,1.9469114380430894,82.87000274658203,0.07569908890016386
491,2019-03-22,81.05000305175781,84.75,80.73999786376953,84.62000274658203,1652900.0,-0.05171402955209825,1.093999063754345,-0.9419521985333046,52.68276212214288,45.77097271826416,0.3817619648016404,1.2110310961128334,-1.2963209746509676,-14.014362779711462,15.616884437160087,4.730003356933594,-1.8036919930688526,-0.9649971008300753,-5.594838647049556,3.664844445389406,-3.2799178739398087,1.3499236722796581,-9.233358198574223,18.57932002473648,-38.09396434796794,2.3149207731097405,3,1.0649948120117188,-1.9705009460449219,-2.607501983642578,-12.400003433227539,22.979995727539062,4,0.1784083718693834,-1.026382802261843,85.47000122070312,1.3894666677374536,81.7699966430664,1.8474574079462063,81.19000244140625,0.1784083718693834
492,2019-03-25,82.16000366210938,82.87000274658203,79.0999984741211,80.9000015258789,1964100.0,0.013695256860665639,1.8134357038542672,-0.35294180502514283,53.61807981540789,47.00855277588442,-0.5983355729461124,-0.06535065516409588,-2.026525378185937,-14.79538159956769,13.467553373030277,3.7700042724609375,-1.6084056035253411,0.24850349426269247,-4.263908567348054,4.760915555873439,-2.0077025365426806,2.5047095250680655,-9.795224737330471,47.663645805852056,-11.114016544900124,2.2562060308053757,3,0.029994964599609375,-3.0805015563964844,-2.982501983642578,-13.185003280639648,19.98999786376953,0,0.2299172169871766,1.093999063754345,81.05000305175781,-1.026382802261843,85.47000122070312,1.3894666677374536,81.7699966430664,0.2299172169871766
493,2019-03-26,83.5,84.62000274658203,82.18000030517578,82.56999969482422,1402600.0,0.016309594427496465,-1.8538055529529343,0.7380942289177783,55.958020230560734,48.102473212531294,-1.6633254295247184,-1.502047432287327,-2.949461989740911,-15.803886520444024,11.572075243302745,2.4599990844726562,-0.9981431533275753,1.6009998321533203,-2.891308740913402,6.093308405220043,-0.645154454380048,3.8471541186866887,-10.609012366489594,68.53586885993997,6.483969015368345,2.2461542865333626,3,-1.3100013732910156,-4.420497894287109,-4.277500152587891,-14.480001449584961,20.139999389648438,1,0.21832339349621077,1.8134357038542672,82.16000366210938,1.093999063754345,81.05000305175781,-1.026382802261843,85.47000122070312,0.21832339349621077
494,2019-03-27,80.76000213623047,83.8499984741211,79.55000305175781,83.75,1779000.0,-0.032814345673886636,1.6959262793606604,-3.215050411412914,49.27536694822134,48.365025415353976,1.254007404306634,0.9321137918688294,0.1176229670521991,-12.761730321208873,9.562293033549908,4.299995422363281,-0.744712584299748,-0.9144981384277315,-5.142701317816886,3.3137050409614233,-3.028599728122302,1.1996034512668388,-7.3638541423378285,25.856762236150033,-36.649324923051466,2.1141015896945765,3,1.4299964904785156,-1.6805000305175781,-1.5375022888183594,-11.74000358581543,25.30999755859375,2,0.2586676428562993,-1.8538055529529343,83.5,1.8134357038542672,82.16000366210938,1.093999063754345,81.05000305175781,0.2586676428562993
495,2019-03-28,81.30999755859375,82.5999984741211,80.01000213623047,81.0,1160300.0,0.006810245267645287,-1.2620121670875617,-0.10367818731580357,54.996528120634494,50.05851817081245,0.5116976591623228,0.10640511836353994,-0.15533683596726178,-13.080422998022556,7.179048955215925,2.589996337890625,-0.4895047802950785,-0.1860027313232422,-4.136738613677096,3.7647331510306117,-2.161370672500169,1.7893652098536847,-7.42889561873416,39.11501748008593,-24.264682555496627,1.9753679411769303,3,1.0,-2.4299964904785156,-1.2229957580566406,-11.425497055053711,26.480003356933594,3,0.26663388213180905,1.6959262793606604,80.76000213623047,-1.8538055529529343,83.5,1.8134357038542672,82.16000366210938,0.26663388213180905
496,2019-03-29,82.7300033569336,83.77999877929688,81.40499877929688,82.27999877929688,1292400.0,0.017464098400895356,-1.159086416584882,1.4516391021854695,53.244419043679535,50.595630330875245,-0.39838007988606705,-1.6917444131882178,-1.2896344170171972,-14.283588973833972,4.476122844056488,2.470001220703125,-0.27836535711927013,1.4190029144287166,-1.8459110477017902,4.683916876559223,-0.21345406663654387,3.051459895493977,-8.383345628945733,65.76090712325056,4.637174181949227,1.632456981065256,3,-0.42000579833984375,-3.8500022888183594,-1.3830032348632812,-12.845502853393555,22.37999725341797,4,0.2498488738090081,-1.2620121670875617,81.30999755859375,1.6959262793606604,80.76000213623047,-1.8538055529529343,83.5,0.2498488738090081
497,2019-04-01,84.2300033569336,85.22000122070312,82.12999725341797,83.62000274658203,1772200.0,0.018131269661967098,1.3861068234573284,1.355543122594646,56.21977833092817,52.09631988093532,-1.8832166448705436,-2.9765498755787405,-2.594727654359559,-15.521336284972179,4.773461238560181,3.0900039672851562,-0.21994209417236732,2.685502624511713,-0.7172058729153576,6.088211121938784,0.9841483757981706,4.3868568732252555,-9.436412072342591,82.53971457712687,22.87207736551484,1.7013542487135374,4,-1.9200057983398438,-5.350002288818359,-2.2155017852783203,-14.345502853393555,21.349998474121094,0,0.2350705761990617,-1.159086416584882,82.7300033569336,-1.2620121670875617,81.30999755859375,1.6959262793606604,80.76000213623047,0.2350705761990617
498,2019-04-02,85.79000091552734,85.91000366210938,82.66000366210938,84.0,1289900.0,0.018520687361047505,2.201960334790305,2.9344247942566977,58.76730664921846,53.68599003933486,-3.041981134885802,-4.310183063393708,-3.986029468792424,-16.787548112693997,5.15060890391924,3.25,0.40999239002331933,3.9615001678466797,0.1404812807493272,7.782519054944032,2.0509907242980034,5.872009611395356,-10.567353416597328,98.11316454299211,39.221591349044665,1.9105094435486787,4,-3.2849998474121094,-6.909999847412109,-3.5879993438720703,-15.905500411987305,20.599998474121094,1,0.19069822165476302,1.3861068234573284,84.2300033569336,-1.159086416584882,82.7300033569336,-1.2620121670875617,81.30999755859375,0.19069822165476302
499,2019-04-03,89.3499984741211,90.66999816894531,85.55000305175781,86.0,3770700.0,0.041496649033715194,-1.40941379217492,1.8715065702266227,60.273107696363084,55.00392988412851,-6.049892173158341,-7.517645137824218,-7.310563863570849,-20.023210278696155,5.88286765107343,5.1199951171875,0.6344692235977334,7.05299797058106,2.066341557515912,12.039654383646209,4.559669764048479,9.546326177113642,-13.486109605400316,87.61725904237466,32.100832475204584,2.4933282065325755,4,-4.465000152587891,-8.794998168945312,-6.392997741699219,-19.465497970581055,16.23999786376953,2,0.15993286132697837,2.201960334790305,85.79000091552734,1.3861068234573284,84.2300033569336,-1.159086416584882,82.7300033569336,0.15993286132697837
500,2019-04-04,85.38999938964844,90.0,82.03099822998047,89.2699966430664,4524900.0,-0.04432008004588395,1.9846426402828874,-1.1582086628967572,59.72309947480078,55.78618958997939,-2.3495109453271397,-3.4029030843100543,-3.190112079845605,-15.862396752854636,5.726191204721919,7.969001770019531,1.1167798973636138,2.8839988708496094,-2.2587727607693466,8.026770502468565,0.31261305504013137,5.455384686659087,-8.34162177690969,43.011342394732466,-16.83227336075506,2.5713858158094807,4,-0.5050010681152344,-4.834999084472656,-2.4329986572265625,-15.505498886108398,14.669998168945327,3,0.24218293070608388,-1.40941379217492,89.3499984741211,2.201960334790305,85.79000091552734,1.3861068234573284,84.2300033569336,0.24218293070608388
501,2019-04-05,86.83000183105469,87.69000244140625,85.69999694824219,86.22000122070312,1785100.0,0.016863830093677423,-1.4121144865214779,-0.1572167634433763,56.698241599468524,56.12842978820835,-3.2222521392082655,-4.40729631851255,-4.483793044358606,-17.07344901715598,4.879751946455002,2.3000030517578125,1.5692080863538251,3.904001235961914,-1.2091126280748483,9.017115099998676,1.3474443039435329,6.460558167980295,-8.691894573819411,55.55045300358288,-2.082411660421677,2.556556932018383,4,-1.720001220703125,-6.275001525878906,-3.4155006408691406,-16.94550132751465,17.0,4,0.2413912085969383,1.9846426402828874,85.38999938964844,-1.40941379217492,89.3499984741211,2.201960334790305,85.79000091552734,0.2413912085969383
502,2019-04-08,87.63999938964844,88.19000244140625,84.4000015258789,86.44999694824219,1447700.0,0.00932854476002154,2.3100321166326845,1.950821722490432,61.24085017394176,56.71541089302845,-3.546072303788435,-4.942212576534487,-5.144389078411166,-17.61217450997154,4.601895208754325,3.7900009155273438,1.6494584542068083,4.378498840332028,-1.0537682385686935,9.81076591923275,1.6623653008816746,7.094632379782382,-8.499340859476362,64.92651000458348,5.3547458675842705,2.7161335394503574,4,-2.529998779296875,-7.084999084472656,-4.225498199462891,-17.7554988861084,18.489997863769517,0,0.19933821705122678,-1.4121144865214779,86.83000183105469,1.9846426402828874,85.38999938964844,-1.40941379217492,89.3499984741211,0.19933821705122678
503,2019-04-09,92.6500015258789,93.5,87.16000366210938,87.37999725341797,4291900.0,0.057165702545888264,-1.2206675396167928,4.428565933220495,66.42513056586527,58.620940183877785,-7.958582276781343,-9.492204518535146,-9.923382644061746,-22.244610744210476,4.713447612729943,6.339996337890625,2.0582826749255645,8.787500762939459,2.0727822473279502,15.502219278550967,5.4301415051337045,12.144860020745213,-12.58699582460497,92.58873186031738,31.112435181989348,3.357359257805754,4,-5.895000457763672,-10.680000305175781,-10.785499572753906,-22.765501022338867,17.05999755859375,1,0.139557475361338,2.3100321166326845,87.63999938964844,-1.4121144865214779,86.83000183105469,1.9846426402828874,85.38999938964844,0.139557475361338
504,2019-04-10,92.76000213623048,94.3000030517578,91.5,91.8000030517578,2827000.0,0.0011872704645434773,-2.5897355641086905,0.1821628664495168,62.34338486341108,59.43725759974185,-6.914508288265779,-9.100866219729127,-9.73572636771,-21.978640214348133,5.3079377702019395,2.8000030517577983,2.405569953993279,8.283001327514668,0.6842530379057479,15.881749617123589,4.483627182710208,12.082375472319129,-11.353297005083945,87.4480372459074,29.479532236171607,3.799374144804459,4,-4.907501220703139,-10.389999389648452,-10.995250701904311,-22.875501632690444,18.1699981689453,2,0.1469383024959452,-1.2206675396167928,92.6500015258789,2.3100321166326845,87.63999938964844,-1.4121144865214779,86.83000183105469,0.1469383024959452
505,2019-04-11,95.0199966430664,95.19000244140624,92.3499984741211,93.3499984741211,2252200.0,0.024363890198243254,1.8258608648123664,1.7395830849803584,75.52064299908653,61.912393594787076,-7.850819144533176,-10.967014122740949,-11.723693970381362,-23.843469498817,6.081990792084583,2.840003967285142,2.664217875832122,9.935995864868161,1.0447820409154218,18.8272096888209,5.4903889528917915,14.381602776844531,-12.066095761446519,98.42441349476455,34.00807021601379,4.445606911976368,4,-6.409496307373047,-12.204994201660156,-13.255245208740234,-25.135496139526367,13.85000610351564,3,0.11123973972057088,-2.5897355641086905,92.76000213623048,-1.2206675396167928,92.6500015258789,2.3100321166326845,87.63999938964844,0.11123973972057088
506,2019-04-12,95.23999786376952,96.0,93.30999755859376,95.31999969482422,1821100.0,0.0023153149702743736,2.7361081676768335,-0.047905340582036014,74.69788534870352,63.965516596762114,-6.827662479864998,-10.46084575272144,-11.776980622081979,-23.713470592928445,6.650883514162775,2.690002441406236,3.447652777934252,9.354497146606434,-0.1743767953875448,18.883371088600413,4.590060175609452,14.118934117603416,-10.57304276377954,93.44825658446419,25.801069334599617,4.7644369709969885,4,-6.224498748779283,-12.019996643066392,-13.475246429443345,-25.355497360229478,14.41000366210939,4,0.05060898575112027,1.8258608648123664,95.0199966430664,-2.5897355641086905,92.76000213623048,-1.2206675396167928,92.6500015258789,0.05060898575112027
507,2019-04-15,95.69000244140624,97.23999786376952,94.48999786376952,95.06999969482422,1687600.0,0.0047249536720948004,-2.0898765156937302,-7.749856952125091,73.8179057950015,65.63780539073801,-6.125247839837215,-10.436234403451309,-12.08803300724135,-23.802355180863643,7.690290168917416,2.75,4.08419322819384,9.163501739501939,-1.1995372356534375,19.526540714657315,3.9819822519242507,14.345021227079627,-9.20976015741465,84.62305244076428,16.382378323802158,5.181519487577685,4,-6.054504394531236,-7.845005035400376,-16.710250854492173,-25.805501937866197,14.0,0,0.08506635157244147,2.7361081676768335,95.23999786376952,1.8258608648123664,95.0199966430664,-2.5897355641086905,92.76000213623048,0.08506635157244147
508,2019-04-16,94.22000122070312,97.05999755859376,93.6999969482422,96.0999984741211,1297600.0,-0.015362119168125576,-1.3013657111653056,-3.0322402018089663,77.6726958334157,67.57109296152163,-3.72547023366927,-8.369094661999213,-10.423017565643164,-21.831772755316848,8.53872953443145,3.3600006103515625,4.7298199779461925,7.0420005798339815,-3.5443603867149136,17.628361546382877,1.7488200965595269,12.335181063108436,-5.803002932351518,47.38679848422229,-25.132234407296316,5.293180483274449,4,-4.584503173828125,-6.245002746582031,-15.240249633789062,-24.335500717163086,13.760002136230469,1,0.12640623942273765,-2.0898765156937302,95.69000244140624,2.7361081676768335,95.23999786376952,1.8258608648123664,95.0199966430664,0.12640623942273765
509,2019-04-17,92.1999969482422,94.9000015258789,90.51000213623048,94.76000213623048,2114800.0,-0.021439229954255845,2.0915445472739935,1.361706876610596,71.11282625339172,68.83661815914283,-1.406597850425598,-5.826357004668182,-8.250984718260653,-19.30427945300268,9.056762791067188,4.389999389648423,5.173940627070806,4.500496292114278,-5.991326361187035,14.99231894541559,-0.7454150345363786,9.746407618764934,-2.1948587363153678,25.11138016174791,-49.50012856638387,5.245911326650659,4,-1.379997253417983,-4.149997711181655,-13.22024536132814,-21.220495223999038,17.430000305175753,2,0.18991326155964994,-1.3013657111653056,94.22000122070312,-2.0898765156937302,95.69000244140624,2.7361081676768335,95.23999786376952,0.18991326155964994
510,2019-04-18,91.94000244140624,92.02999877929688,88.5,91.01000213623048,1894300.0,-0.002819897130603155,5.360398380633588,-0.3632806330000336,68.69671155402696,70.16978148742712,-0.13385227484008055,-5.330068713732217,-7.817893597602577,-18.59494849132456,9.122326623728565,3.6999969482422017,5.442598496744779,3.91700172424315,-6.6837953576365265,14.517798806122826,-1.3833968166966883,9.217400265182988,5.299995422363281,39.35930528846354,-34.86926575035482,5.300398540939835,4,-1.120002746582017,-3.890003204345689,-12.960250854492173,-19.475502014160142,16.669998168945327,3,0.2065477198118626,2.0915445472739935,92.1999969482422,-1.3013657111653056,94.22000122070312,-2.0898765156937302,95.69000244140624,0.2065477198118626
511,2019-04-22,95.51000213623048,95.58000183105469,91.04000091552734,91.56999969482422,1725700.0,0.038829667174518745,1.2254896460934899,4.236560374742755,71.12359563404277,71.26786431632722,-2.618470926283024,-8.180642834735991,-11.144276105857088,-21.69603878808981,9.723719299156338,4.540000915527344,5.494779678088889,6.7640014648437585,-3.806744505888929,17.334747435576446,1.4786284794774218,12.049374450210095,1.5551957702636372,80.20599370269301,6.738376987341638,5.285372985366341,4,-3.31000137329103,-7.460002899169936,-16.53025054931642,-22.025501251220717,9.979995727539034,0,0.13988064403239742,5.360398380633588,91.94000244140624,2.0915445472739935,92.1999969482422,-1.3013657111653056,94.22000122070312,0.13988064403239742
512,2019-04-23,101.0500030517578,101.05999755859376,95.87999725341795,96.0500030517578,3476700.0,0.058004405733604214,1.0637496580443053,1.2690347466422893,74.86962513761134,72.20614149096568,-6.767941551485038,-12.893971733994348,-16.451856484252303,-26.77773710556029,10.872520402954885,5.549995422363281,6.051696395957407,11.359502410888652,-0.0739636880341834,22.792968509811487,5.642769361427227,17.076235460350077,-12.550003051757798,99.92042588551996,28.348786412995224,5.7167330494614195,4,-6.270004272460923,-10.970005035400376,-23.06775093078612,-27.550502777099595,5.5499954223632955,1,0.08510636530823446,1.2254896460934899,95.51000213623048,5.360398380633588,91.94000244140624,2.0915445472739935,92.1999969482422,0.08510636530823446
513,2019-04-24,101.7300033569336,103.29000091552734,100.08999633789062,101.69000244140624,2880700.0,0.006729344726763564,1.0253218956654844,0.008000183105471593,72.26619338811494,73.30867577148832,-6.732486271237917,-12.794163249478572,-16.87900554915268,-26.966078797246922,12.010563110865393,3.2000045776367188,6.744834346410116,11.12800254821778,-1.1061203507898938,23.362125447225452,5.010941098713943,17.245063997721616,-12.978803405761724,89.4523498172608,19.087896323771474,6.117061449503837,4,-5.835002899169922,-10.535003662109375,-23.545251846313477,-28.23050308227539,11.489997863769531,2,0.07824632676501442,1.0637496580443053,101.0500030517578,1.2254896460934899,95.51000213623048,5.360398380633588,91.94000244140624,0.07824632676501442
514,2019-04-25,101.6500015258789,104.9800033569336,101.26000213623048,102.4000015258789,2330800.0,-0.0007864133334782863,-3.8627505734517524,-18.749570856373275,83.988290540797,74.24952549834505,-5.876834077639117,-11.667067914653416,-16.59635102662196,-26.464299054707865,13.261993520268806,3.720001220703111,7.310684651557395,10.003500747680661,-2.2596159937420452,22.266617489103368,3.871942376969315,16.135059118392007,-12.31724953613282,79.79368232559453,5.7226609166282,6.13155837071135,4,-4.909999847412109,-9.610000610351562,-23.46525001525879,-28.150501251220703,7.379997253417969,3,0.062272520767676864,1.0253218956654844,101.7300033569336,1.0637496580443053,101.0500030517578,1.2254896460934899,95.51000213623048,0.062272520767676864
515,2019-04-26,102.98999786376952,103.6999969482422,100.5,101.19000244140624,1540800.0,0.01318245270807461,-1.0125765038663062,-2.399993896484375,83.92106683407347,75.27432344116393,-6.668676478186583,-11.910217682886895,-17.681062721761847,-27.42201737818273,14.504948899192271,3.1999969482422017,7.321497897240647,10.259497070312491,-1.9892808251195362,22.50827496574452,4.135108122596478,16.383886018028505,-12.718410791992184,85.72449681032246,8.92613065833649,6.124388947716012,4,-6.24999618530272,-10.949996948242173,-24.8052463531494,-28.8054962158203,11.0,4,0.06447227427299818,-3.8627505734517524,101.6500015258789,1.0253218956654844,101.7300033569336,1.0637496580443053,101.0500030517578,0.06447227427299818
516,2019-04-29,103.4000015258789,104.8000030517578,102.95999908447266,103.8000030517578,1467900.0,0.003981004666605781,-1.8749918044023548,-0.22222363507664653,83.6464522509803,76.36638415849491,-6.48100427357393,-11.270102223968351,-17.877334670994415,-27.47988305318387,16.20370183198867,1.840003967285142,7.600761526772814,9.636000823974612,-2.5478583465253877,21.819859994474612,3.5440712387246123,15.727930409224612,-12.245909476992196,82.63735416128699,4.158109567401041,6.091929585250002,4,-6.659999847412109,-11.360000610351562,-22.867752075195312,-27.66050148010254,16.08999633789061,0,0.050386837597567125,-1.0125765038663062,102.98999786376952,-3.8627505734517524,101.6500015258789,1.0253218956654844,101.7300033569336,0.050386837597567125
517,2019-04-30,104.02999877929688,104.6999969482422,102.1999969482422,103.27999877929688,1472200.0,0.006092816674285073,1.3923486894940174,-1.8749928474699784,79.88444513187352,76.61213408054579,-6.485591018481472,-10.899499696864552,-18.26768838545601,-27.769983882736653,17.58703525039444,2.5,7.348444295395069,9.275998306274417,-2.8636464953972194,21.415643107946053,3.2061759054385988,15.345820707110235,-12.046352051927357,80.57253141074948,3.7178441467356294,6.069822400835817,4,-7.289997100830078,-11.989997863769531,-23.432748794555664,-27.915496826171875,19.540000915527344,1,0.014034404514125631,-1.8749918044023548,103.4000015258789,-1.0125765038663062,102.98999786376952,-3.8627505734517524,101.6500015258789,0.014034404514125631
518,2019-05-01,102.1500015258789,105.5,102.0,105.0,1783800.0,-0.018071683893858825,-1.2222211457649614,-3.7999979654947915,72.56126980123241,76.77307225252808,-3.757577511837482,-8.148802671548395,-16.17526851969295,-25.490190215041565,18.908193092457225,3.5,7.1076262165579465,6.578001022338867,-5.218315959397614,18.37431800407535,0.6798425314706265,12.476159513207108,-9.386573400735543,33.000030517578125,-40.75843208762886,5.898158490868239,5,-5.150001525878906,-9.625,-21.51525115966797,-25.215499877929688,25.159996032714858,2,0.04356335664972866,1.3923486894940174,104.02999877929688,-1.8749918044023548,103.4000015258789,-1.0125765038663062,102.98999786376952,0.04356335664972866
519,2019-05-02,103.63999938964844,104.58999633789062,100.22000122070312,101.5500030517578,1659600.0,0.014586371429393008,1.1904791042036347,-0.7333324410060148,71.50699189814682,77.08532562409695,-3.860084897498865,-8.973409355754796,-17.396010709763743,-26.668261551343562,18.999827771294026,4.3699951171875,6.943768747054179,7.353498840332037,-4.586229522517272,19.293227203181345,1.3836346589073827,13.323363021756691,-9.857645514516548,64.77270756870792,-5.623373024075335,5.969864181424651,5,-5.369998931884766,-11.114997863769531,-23.0052490234375,-26.70549774169922,26.279998779296847,3,0.09243537135732116,-1.2222211457649614,102.1500015258789,1.3923486894940174,104.02999877929688,-1.8749918044023548,103.4000015258789,0.09243537135732116
520,2019-05-03,106.06999969482422,106.5999984741211,103.0,104.6500015258789,1618600.0,0.023446548817892987,1.9032295774907864,0.6794261517120491,74.33708276641505,77.44237974991609,-4.55384776046094,-10.302914570275732,-19.461070307195698,-28.696068452229582,20.21566749887273,3.5999984741210938,6.904987855425304,8.74949913024902,-2.7921534552882292,20.29115171578627,2.9786728374803886,14.520325423017653,-11.350234129702883,91.69280552569302,23.212469732299496,5.770826292768625,5,-4.8300018310546875,-12.764999389648438,-25.43524932861328,-29.135498046875,21.279998779296875,4,0.027906091194389804,1.1904791042036347,103.63999938964844,-1.2222211457649614,102.1500015258789,1.3923486894940174,104.02999877929688,0.027906091194389804
521,2019-05-06,107.79000091552734,108.2300033569336,100.5500030517578,102.16000366210938,1698300.0,0.016215718163965054,1.359446324121423,3.9647919106822407,75.7227895431867,77.53717579498003,-4.859805776814369,-10.932655492291786,-20.85631955397868,-30.03444014297787,21.245875181329883,7.6800003051757955,7.28532648484321,9.421500396728518,-1.9139593995262913,20.75696019298333,3.7537704986011136,15.089230294855923,-11.882212059506031,94.5068374025014,26.90896811885092,5.667729898127405,5,-3.6300010681152344,-12.97249984741211,-27.19500160217285,-30.855499267578125,21.81999969482422,0,0.05751922159367062,1.9032295774907864,106.06999969482422,1.1904791042036347,103.63999938964844,-1.2222211457649614,102.1500015258789,0.05751922159367062
522,2019-05-07,105.11000061035156,108.37000274658205,103.56999969482422,106.68000030517578,1730400.0,-0.024863162467880895,-1.0645167641533486,-0.2788633145195715,72.01779472513502,77.50957594353781,-1.724700858409662,-7.248367373877841,-17.877947872892392,-26.98436029492119,22.693810653839762,4.800003051757827,7.816129875946473,5.868000030517578,-4.649425326209752,16.385425387244908,0.6092873521539133,11.126712708881243,-7.723546014220773,59.99998127756283,-9.734982575006846,5.258712678363665,5,-0.8149986267089844,-9.909500122070312,-24.51500129699707,-26.030498504638672,25.240005493164062,1,0.13680903025322366,1.359446324121423,107.79000091552734,1.9032295774907864,106.06999969482422,1.1904791042036347,103.63999938964844,0.13680903025322366
523,2019-05-08,105.58000183105469,106.72000122070312,104.0500030517578,104.36000061035156,926500.0,0.0044715176289022995,-1.9021776989036576,-0.7770709922588358,78.86110679575853,76.93988886075576,-1.7781379624819067,-7.062095290812465,-18.022490180670445,-27.117549984170424,23.061243856060223,2.6699981689453267,8.043443606270145,5.691501235961908,-4.708738483710647,16.091740955634464,0.4913813761256307,10.891621095798186,-6.655850493860726,65.76686634145781,-9.215590811008894,5.200119859836274,5,-1.2849998474121094,-10.379501342773438,-24.985002517700195,-26.500499725341797,23.36999511718753,2,0.17039209653127751,-1.0645167641533486,105.11000061035156,1.359446324121423,107.79000091552734,1.9032295774907864,106.06999969482422,0.17039209653127751
524,2019-05-09,106.38999938964844,107.41000366210938,102.13500213623048,104.0,1817100.0,0.007671884301440723,1.3814862653922264,1.9590139330114815,80.44669100271419,76.55384710171585,-2.0618878279349957,-7.16601677265173,-18.539263207835432,-27.586438619416185,23.093743635969844,5.275001525878892,7.666131667825653,5.8199989318847685,-4.398136026354962,16.0381338901245,0.7109314527648962,10.92906641100464,-6.143428855140144,74.68026298972754,-4.609658070577979,5.109067479119868,5,-2.0949974060058594,-11.189498901367188,-25.697498321533203,-27.310497283935547,21.41000366210936,3,0.1966350060058446,-1.9021776989036576,105.58000183105469,-1.0645167641533486,105.11000061035156,1.359446324121423,107.79000091552734,0.1966350060058446
525,2019-05-10,105.58999633789062,107.5,102.76000213623048,105.6999969482422,1931200.0,-0.007519532440524168,1.5552502889293702,-0.046025371733570825,74.04578874511377,75.4871067121751,-0.9546850623229375,-5.832572849332408,-17.43735795602059,-26.439170744073863,22.963732559208967,4.739997863769517,7.40538938475143,4.491495895385739,-5.610722841981982,14.59371463275346,-0.5596134732981142,9.542605264069593,-4.206145293692003,64.45004453732398,-14.115766263670366,5.05110936868386,5,-1.2949943542480469,-10.389495849609375,-22.869997024536133,-25.034996032714844,23.139999389648438,4,0.2304195726382834,1.3814862653922264,106.38999938964844,-1.9021776989036576,105.58000183105469,-1.0645167641533486,105.11000061035156,0.2304195726382834
526,2019-05-13,100.05999755859376,104.51499938964844,98.91000366210938,101.4499969482422,2710000.0,-0.05237237400407446,-2.0379486161594627,12.636287973364993,47.637218049220046,71.90408148076916,4.527863095907705,0.08120656116730629,-11.713460352355767,-20.488987298531598,22.296313031728683,6.67999267578125,6.773072676045189,-1.2795028686523295,-11.016629075578592,8.457623338273933,-6.148065972115461,3.589060234810802,8.310005187988281,12.156384860247513,-61.076490281148324,4.86856310346313,5,3.580005645751939,-3.6749954223632955,-17.339998245239272,-19.504997253417983,32.33999633789061,0,0.27273637398948236,1.5552502889293702,105.58999633789062,1.3814862653922264,106.38999938964844,-1.9021776989036576,105.58000183105469,0.27273637398948236
527,2019-05-14,103.83000183105469,104.44000244140624,100.56500244140624,101.5199966430664,1954100.0,0.037677437182159323,1.1954634362471404,-1.6618749656951535,54.367717125927214,69.88257562795748,0.8118841054914725,-3.2124031521661323,-15.020285641204921,-23.849502790664673,21.356403499482624,4.380004882812472,6.119671453933918,2.083501434326166,-7.334600032673563,11.501602901325896,-2.6255492991736986,6.792552167826031,4.350800933837903,57.27590531375565,-13.33090112955913,4.7090507334998675,5,-0.18999862670898438,-7.444999694824219,-20.997501373291016,-23.275001525878906,29.550003051757812,1,0.2482904586792205,-2.0379486161594627,100.05999755859376,1.5552502889293702,105.58999633789062,1.3814862653922264,106.38999938964844,0.2482904586792205
528,2019-05-15,106.12999725341795,107.4800033569336,102.69000244140624,103.01000213623048,1858300.0,0.02215154947320208,-1.5478765497230165,1.3506442034896848,58.5300774270399,68.44069624227893,-0.9657350178095783,-4.821587529572767,-16.838557139915423,-25.721040814726322,20.87885897184318,4.790000915527358,5.500100473591374,3.787997055053694,-5.118564358028436,12.694558468135824,-0.6652836514873712,8.241277761594759,1.8653895294189766,84.05118357805416,14.00307755312204,4.453280706541064,5,-2.4899940490722514,-8.364994049072251,-23.297496795654283,-25.574996948242173,25.01999664306642,2,0.22821077430412973,1.1954634362471404,103.83000183105469,-2.0379486161594627,100.05999755859376,1.5552502889293702,105.58999633789062,0.22821077430412973
529,2019-05-16,109.70999908447266,111.2300033569336,106.5999984741211,106.8000030517578,1820000.0,0.03373223333367603,-1.797581647070755,0.9326924957940582,61.78947582579499,67.04651769332115,-4.016540850120194,-7.402029460554957,-19.881112168298444,-28.78514608387698,21.606594571890028,5.100006103515639,5.186038032725776,6.492498779296881,-1.6237570452285865,14.608754603822348,2.434370867034147,10.550626691559614,-10.799995422363281,87.66230267765745,18.787616413079036,4.058127912262737,5,-4.639995574951172,-9.84499740600586,-25.347497940063477,-27.73999786376953,15.290000915527344,3,0.1753714157718247,-1.5478765497230165,106.12999725341795,1.1954634362471404,103.83000183105469,-2.0379486161594627,100.05999755859376,0.1753714157718247
530,2019-05-17,110.93000030517578,111.6500015258789,107.81999969482422,108.63999938964844,4209300.0,0.011120237269929945,1.05361843652779,0.7869429682317832,62.84544422810618,65.61570154720108,-5.000509298425257,-7.511521909333965,-20.578061581955282,-29.41017632477258,22.94426690263452,3.8300018310546875,5.185043851767119,6.763000106811518,-0.1525710060780341,13.67857121970107,3.305214550366742,10.220785663256294,-11.773596649169917,94.34849810492754,26.09048571881641,3.457785556444776,5,-5.649997711181641,-10.854999542236328,-25.818748474121094,-28.55999755859375,10.069999694824219,4,0.1520779112969577,-1.797581647070755,109.70999908447266,-1.5478765497230165,106.12999725341795,1.1954634362471404,103.83000183105469,0.1520779112969577
531,2019-05-20,108.87000274658205,110.72000122070312,107.11000061035156,109.81999969482422,1667500.0,-0.018570247479730906,1.6254549893465908,-0.41484566307407217,57.87248585496757,64.04400056162694,-3.096871795212863,-4.637051506635245,-17.918543991434134,-26.74773390141847,23.507115983720343,3.8199996948242188,5.097491889709346,4.035002517700207,-1.8662814610200655,9.936286496420479,1.0843605283400706,6.985644507060343,-9.213855175781262,74.92107344247823,7.881173575085896,2.9506419893601374,5,-3.590000152587905,-8.795001983642592,-23.15725135803224,-26.055000305175795,10.84999847412108,0,0.1824193302096755,1.05361843652779,110.93000030517578,-1.797581647070755,109.70999908447266,-1.5478765497230165,106.12999725341795,0.1824193302096755
532,2019-05-21,109.6500015258789,111.0,109.1999969482422,110.0,1279100.0,0.007164496735730497,-1.8799873047650284,0.3684206299490892,62.651822122876524,62.242968931306706,-3.537111405828213,-4.995865835175323,-18.158193083251888,-27.01155660972323,23.14420071939273,2.1299972534179545,4.716302116353177,4.3850013732910185,-1.6076170687175164,10.377619815299553,1.388692152286751,7.381310594295286,-9.514099796875001,77.67856914778125,6.071251042567482,2.9963092210042697,5,-4.369998931884766,-9.575000762939453,-23.532251358032227,-26.43000030517578,13.08999633789061,1,0.20747826770650946,1.6254549893465908,108.87000274658205,1.05361843652779,110.93000030517578,-1.797581647070755,109.70999908447266,0.20747826770650946
533,2019-05-22,109.69000244140624,111.94000244140624,109.5,110.26000213623048,1313600.0,0.00036480542608918753,-4.136822492952853,1.6285776566758305,60.7307600705834,60.05230993884773,-3.2774578442718365,-4.6472121955037125,-17.63656718244235,-26.555296298370237,22.49149714854423,2.440002441406236,4.11205369299509,4.027002334594712,-2.0340184870013474,10.088023156190772,0.9964919237966825,7.057512745392742,-9.093536720527325,57.865199842840184,-14.003264863440506,3.0305104107980263,5,-4.264999389648423,-9.47000122070311,-20.949754714965806,-25.850002288818345,13.819999694824247,2,0.21597230298231507,-1.8799873047650284,109.6500015258789,1.6254549893465908,108.87000274658205,1.05361843652779,110.93000030517578,0.21597230298231507
534,2019-05-23,107.9800033569336,108.9499969482422,105.29000091552734,108.01000213623048,2050700.0,-0.01558937958257478,2.8324798478904776,0.05262946554057189,53.4765263509888,57.76683633950051,-1.473111338188673,-2.5704588716555037,-15.368074152599263,-24.357134848208958,21.123247390895006,4.400001525878892,3.7274218898186575,2.0005031585693303,-3.83508230235104,7.836088619489701,-0.9172895718908478,4.918295889029508,-6.7029254328230365,40.45115525068587,-27.715435283350573,2.9177927304601843,5,-2.5550003051757812,-7.760002136230469,-19.174755096435547,-24.140003204345703,14.439994812011719,3,0.21457667919273127,-4.136822492952853,109.69000244140624,-1.8799873047650284,109.6500015258789,1.6254549893465908,108.87000274658205,0.21457667919273127
535,2019-05-24,109.62999725341795,110.2300033569336,107.9000015258789,109.0999984741211,1474900.0,0.015280550520360814,1.693626629504842,-17.667344862656467,53.357658298833975,58.40244081167983,-2.7823595546136204,-3.897311957646238,-16.50657935712435,-25.539383858012954,20.002879457052007,2.3300018310546875,3.1881470764999875,3.3184970855712805,-2.5563610114613198,9.19335518260388,0.3810680370549733,6.255926134087588,-7.71314385826966,65.26308785045006,0.41066622914867423,2.9374290485163015,5,-3.3774948120117188,-9.40999603271483,-20.19499778747557,-25.789997100830064,16.35000610351564,4,0.14019887924518626,2.8324798478904776,107.9800033569336,-4.136822492952853,109.69000244140624,-1.8799873047650284,109.6500015258789,0.14019887924518626
536,2019-05-28,108.61000061035156,112.1500015258789,106.72000122070312,109.08999633789062,7453400.0,-0.009303992234065195,-1.5492992051808312,-0.9056544020268568,56.79875937817153,58.672556617484766,-0.4715941761546958,-2.600301113582617,-14.858087571997686,-24.044202645585244,18.802652767444375,5.430000305175781,2.4832484974175912,2.0380004882812557,-3.7547422364387586,7.83074321300127,-0.8583708740787444,4.934371850641256,-6.091758272427796,48.39649270314095,-16.36459704906838,2.8963713623600063,5,-1.1899986267089844,-7.0149993896484375,-19.17500114440918,-24.770000457763672,18.889999389648438,1,0.1140778871192416,1.693626629504842,109.62999725341795,2.8324798478904776,107.9800033569336,-4.136822492952853,109.69000244140624,0.1140778871192416
537,2019-05-29,105.48999786376952,108.26799774169922,104.93000030517578,107.1999969482422,3412800.0,-0.02872666171668059,-1.3590136224062028,3.5625298025877186,49.841486450497705,57.707157620091195,3.250462745080739,0.6689887291200733,-11.250877088804884,-20.403255424261417,17.590702797496757,3.6800003051757812,2.0166773311757,-1.1550022125244226,-6.848817000691383,4.538812575642538,-4.00190960660791,1.6919051815590649,-2.2012147908093453,7.756197561130053,-54.528110413286775,2.8469073940834817,5,3.0500030517578267,-1.4749984741210795,-15.364997863769517,-21.649997711181626,22.22000122070314,2,0.13489433733149125,-1.5492992051808312,108.61000061035156,1.693626629504842,109.62999725341795,2.8324798478904776,107.9800033569336,0.13489433733149125
538,2019-05-30,106.5999984741211,107.9000015258789,104.08999633789062,106.0999984741211,4025400.0,0.010522330389892032,1.4580630235969325,-0.2923978173673618,50.36597964873931,56.437880267085006,2.47434703738044,-0.09542836672858357,-11.796566773083612,-21.03789029562472,16.10229349819803,3.8100051879882812,2.708409703866124,-0.26750144958495525,-5.555016875134243,5.020013975964332,-2.911259162359599,2.3762562631896884,-2.6023179249274193,31.141445665209886,-28.353150516772743,2.643757712774641,5,1.5200004577636719,-1.0699958801269531,-14.170000076293945,-20.849998474121094,23.480003356933622,3,0.15140712589753624,-1.3590136224062028,105.48999786376952,-1.5492992051808312,108.61000061035156,1.693626629504842,109.62999725341795,0.15140712589753624
539,2019-05-31,113.22000122070312,119.95999908447266,110.51000213623048,114.5,8576800.0,0.062101339975057845,-1.8208958962948532,-2.55999755859375,61.054775568424276,56.238917082675904,-4.017930001568786,-6.283057830642306,-17.78239652175887,-27.189023729377453,15.835641478094598,13.360000610351562,3.155095225206068,5.873501205444342,0.10337244084794861,11.643629970040735,2.988436823146145,8.758565587742538,-9.1300048828125,57.529951497827284,-1.2825500867067774,2.8850643822981943,5,-1.1950035095214844,-3.7849998474121094,-19.67500114440918,-26.354999542236328,20.67999267578125,4,0.09088500975608316,1.4580630235969325,106.5999984741211,-1.3590136224062028,105.48999786376952,-1.5492992051808312,108.61000061035156,0.09088500975608316
540,2019-06-03,109.02999877929688,116.11000061035156,107.41000366210938,114.44000244140624,4302200.0,-0.03700761699550381,-1.0115614074081913,4.226569391793614,63.52125673178526,56.8665582912112,-0.14056813435263393,-1.960442480455825,-13.113114459105006,-22.591750260168936,14.93728781509105,8.699996948242188,3.2232283514542956,1.535498809814456,-4.248598601492205,7.319596221121117,-1.3565498958388815,4.4275475154677935,-4.94000244140625,31.12792430026638,-32.19884841946419,2.892048705653333,6,2.9949989318847656,0.4050025939941406,-14.639997482299805,-21.319995880126953,26.449996948242188,0,0.12281023149191306,-1.8208958962948532,113.22000122070312,1.4580630235969325,106.5999984741211,-1.3590136224062028,105.48999786376952,0.12281023149191306
541,2019-06-04,113.98999786376952,114.19000244140624,107.81999969482422,111.12000274658205,3325000.0,0.04549205851605009,2.8960210543016447,-0.5304978141305842,64.78463054160942,57.10353700440374,-4.803006220305718,-6.779738291631773,-17.38382503984819,-27.109585366517678,14.710513572380691,6.370002746582017,3.0153913978291484,6.185498046874983,-0.288695950173107,12.659692043923073,2.948401048350931,9.422595045399035,-8.313001251220683,62.381851370574495,-1.6396640173249182,3.2370969985240454,6,-1.9650001525878764,-4.554996490478501,-19.599996566772447,-26.279994964599595,22.620002746582045,1,0.10518471548261132,-1.0115614074081913,109.02999877929688,-1.8208958962948532,113.22000122070312,1.4580630235969325,106.5999984741211,0.10518471548261132
542,2019-06-05,119.48999786376952,119.62999725341795,114.5999984741211,115.0999984741211,3217200.0,0.0482498473819879,1.154175910708283,1.5296191144570728,67.7848794978087,57.887328051873226,-9.789931262544528,-11.749595627113422,-22.152198531923048,-32.13190821061137,14.712212307980899,5.6399993896484375,2.8009210150724755,10.966498184204085,2.7837375490477427,19.149258819360426,6.875117866625914,15.057878501782255,-12.384701004028301,97.038430123748,34.081977205032324,4.09138031757817,6,-7.465000152587876,-10.054996490478501,-25.099996566772447,-31.779994964599595,15.799995422363267,2,0.0670349173941962,2.8960210543016447,113.98999786376952,-1.0115614074081913,109.02999877929688,-1.8208958962948532,113.22000122070312,0.0670349173941962
543,2019-06-06,123.56999969482422,124.125,117.5999984741211,119.20999908447266,2811200.0,0.03414513268053043,1.3857404276923249,0.9931665641303737,68.20809445535824,59.524168952358714,-13.06826996143674,-15.191609516752749,-25.481278019830597,-35.69879264431671,14.899434672795921,6.525001525878906,3.032528514221582,14.14700012207031,3.6880634031799673,24.605936840960652,8.917531762625131,19.376468481515488,-15.75,96.67962652245595,35.32613228402242,5.229468359445172,6,-9.462501525878906,-12.052497863769531,-29.17999839782715,-35.8599967956543,14.50000762939456,3,0.033503272637960935,1.154175910708283,119.48999786376952,2.8960210543016447,113.98999786376952,-1.0115614074081913,109.02999877929688,0.033503272637960935
544,2019-06-07,127.30999755859376,128.5,124.5,124.80999755859376,2580500.0,0.030266228639686643,-1.5641065769396065,0.573394415143996,70.18235533994714,61.393579734704616,-15.397126934429096,-18.21802203465299,-28.323080211556785,-38.93176792943228,15.830103666873718,4.930000305175781,3.1823089242732294,16.840998077392598,3.7948230961830234,29.887173058602173,10.317910586787804,23.364085567997392,-17.53339782714845,94.35750285424062,35.64188413419558,6.523087490604788,6,-11.014999389648452,-13.604995727539077,-32.54749679565431,-39.33999633789064,7.540008544921861,4,0.021757947730586258,1.3857404276923249,123.56999969482422,1.154175910708283,119.48999786376952,2.8960210543016447,113.98999786376952,0.021757947730586258
545,2019-06-10,129.91999816894528,133.86000061035156,128.69999694824222,130.50999450683594,2440600.0,0.02050114413952664,-2.4059443834540724,-0.23599853515626137,75.5895901143222,63.481449816499136,-16.568691399927303,-19.93384059903798,-30.003768574747,-41.04571713842604,16.95653838068672,6.550003051757798,3.54426508003435,18.234498596191372,2.787461976180211,33.68153521620253,10.510980286185784,25.95801690619696,-17.522122399902315,84.86942279999344,27.03861997480945,7.7235183100055815,6,-10.94499969482419,-13.534996032714815,-34.522497177123995,-41.94999694824216,8.100006103515653,0,0.03063420399963057,-1.5641065769396065,127.30999755859376,1.3857404276923249,123.56999969482422,1.154175910708283,119.48999786376952,0.03063420399963057
546,2019-06-11,127.3499984741211,131.33399963378906,125.6999969482422,130.83999633789062,2825400.0,-0.0197814018707283,1.5163006162459196,5.915287332539931,70.61975501323415,65.79014632346986,-12.360733845068253,-16.036725949583087,-26.56093788324597,-37.99628062652097,18.97065329509985,5.634002685546861,4.314697354461842,14.299998855590815,-1.6366453653369888,30.236643076518618,6.331676745126913,22.268320966054716,-11.518182730468752,66.1993696045114,10.429768207459006,7.968322110463904,6,-8.375,-10.964996337890625,-30.077499389648438,-38.82999801635742,11.310005187988281,1,0.06383979074071267,-2.4059443834540724,129.91999816894528,-1.5641065769396065,127.30999755859376,1.3857404276923249,123.56999969482422,0.06383979074071267
547,2019-06-12,129.61000061035156,129.86000061035156,127.25,127.87000274658205,1582400.0,0.017746385263520237,1.3303599102182895,-0.49856702831621597,72.06468590860618,68.20111368567729,-12.113354015848898,-17.14538028940342,-27.95220859780696,-39.81536052733739,21.093613482210543,2.6100006103515625,5.121158194826748,15.271001052856448,-1.6646905925295528,32.20669269824245,6.803155230163455,23.73884687554944,-10.893675288027339,73.86224205635146,17.599381301679074,8.467845822692999,6,-8.974998474121094,-13.224998474121094,-30.12125015258789,-40.27499771118164,6.580001831054659,2,0.05400817812696568,1.5163006162459196,127.3499984741211,-2.4059443834540724,129.91999816894528,-1.5641065769396065,127.30999755859376,0.05400817812696568
548,2019-06-13,130.35000610351562,131.22000122070312,129.00999450683594,130.0,1019900.0,0.005709478355676811,1.114842666277287,0.2011531800144712,75.32261694589006,69.78642939428458,-10.203096765164176,-16.841311047613146,-27.847263459018023,-40.129615082709805,22.638442015507813,2.2100067138671875,6.030869707234629,14.800006103515628,-3.1004085639218886,32.700420770953144,5.8497987697968625,23.750213437234393,-9.210692735107031,62.500061132965016,4.062094668862471,8.950207333718762,6,-9.715003967285156,-13.965003967285156,-30.60225486755371,-40.945003509521484,6.769989013671875,3,0.0378978669068426,1.3303599102182895,129.61000061035156,1.5163006162459196,127.3499984741211,-2.4059443834540724,129.91999816894528,0.0378978669068426
549,2019-06-14,128.94999694824222,130.96000671386722,127.69200134277344,129.83000183105472,877300.0,-0.01074038427095747,1.0815223729736214,-2.5142558200366203,71.99452462658638,70.72790360481805,-7.081871211528195,-14.678561268777699,-25.71591776926067,-38.296816000971376,23.37054689625398,3.2680053710937784,7.509498434484669,12.437997055053742,-6.193970079242774,31.06996418935026,3.122013487905477,21.753980622202008,-5.775373621122753,39.828413498038664,-17.013142927948913,9.315983567148262,6,-8.109996795654325,-12.564994812011747,-29.202245712280302,-39.544994354248075,6.690002441406222,4,0.070725169382029,1.114842666277287,130.35000610351562,1.3303599102182895,129.61000061035156,1.5163006162459196,127.3499984741211,0.070725169382029
550,2019-06-17,127.8000030517578,129.98500061035156,126.66000366210938,129.30999755859378,1662800.0,-0.008918138221794658,1.3251721948642983,1.715893327784762,71.78205955116661,71.50539571699107,-3.3406581000687368,-12.859205262169226,-23.70520965473729,-36.73309100068292,23.971630949276005,3.3249969482421875,9.031303687624515,10.444503021240223,-8.645278720050001,29.534284762530447,0.899612150595118,19.989393891885328,-2.9157193593212014,37.27378598705373,-19.783561743188606,9.544890870645109,6,-3.57000350952147,-11.41500091552733,-28.052251815795884,-38.39500045776366,9.22000122070314,0,0.05516434181071683,1.0815223729736214,128.94999694824222,1.114842666277287,130.35000610351562,1.3303599102182895,129.61000061035156,0.05516434181071683
551,2019-06-18,128.72999572753906,131.83000183105472,128.57499694824222,129.80000305175778,1350100.0,0.007276937821391272,-3.7173816895181067,0.7086166998453517,77.75918930864324,72.61365236263936,-2.1902249204030824,-12.885706690339845,-23.79235813878637,-37.256669691222086,24.89215554577223,4.029998779296918,9.760325650101151,10.381496047973627,-8.914799833626148,29.677791929573388,0.7333481071737538,20.0296439887735,-2.4095973282360745,40.03854542664099,-22.294423432173282,9.64814794079988,6,-2.9999961853027344,-12.344993591308594,-28.98224449157715,-39.32499313354492,7.8899993896484375,1,0.07216661891750897,1.3251721948642983,127.8000030517578,1.0815223729736214,128.94999694824222,1.114842666277287,130.35000610351562,0.07216661891750897
552,2019-06-19,132.39999389648438,132.60000610351562,128.0,129.72999572753906,1866000.0,0.02850926971762635,1.9967246032495514,-2.4953083109920233,79.040963591373,73.81730448886323,-4.287201371904246,-15.561805882787553,-26.585601432610787,-40.49941750731084,25.833643513703063,4.600006103515625,10.947890749310531,12.913994598388669,-6.898552872018712,32.72654206879605,3.0077208631849714,22.820268333592352,-5.739990234375,96.63279251137986,29.100400684875737,9.906273735203689,6,-3.2199935913085938,-15.187492370605469,-32.38749122619629,-42.994991302490234,8.1300048828125,2,0.04728104270548017,-3.7173816895181067,128.72999572753906,1.3251721948642983,127.8000030517578,1.0815223729736214,128.94999694824222,0.04728104270548017
553,2019-06-20,133.3800048828125,136.61000061035156,132.92999267578122,135.0,2298100.0,0.007401896008351283,-1.9206185816701755,-0.6067401603602677,75.99277509583958,74.46290668396239,-4.167589762335126,-15.469132464473176,-26.820904997870855,-41.032082513079246,26.77519850279671,4.2100067138671875,11.86909692178412,12.70950546264649,-7.466415323787174,32.885426249080155,2.621545069429658,22.797465855863322,-5.568001708984369,67.53772142503331,-1.207866174455802,10.087960393216832,6,-2.225006103515625,-13.730003356933594,-33.367502212524414,-43.97500228881836,-0.75,3,0.021067607255394805,1.9967246032495514,132.39999389648438,-3.7173816895181067,128.72999572753906,1.3251721948642983,127.8000030517578,0.021067607255394805
554,2019-06-21,131.14999389648438,133.53999328613278,130.46000671386722,133.0,2944000.0,-0.016719230054665357,1.1023851682116466,1.141982518272926,80.03799775966968,74.95717420011209,-1.4925500482789573,-12.031124080931377,-23.86029145018233,-38.33313321079633,28.78985074281115,3.079986572265568,12.236544279122597,9.320994949340815,-10.443410291954848,29.085400190636477,-0.5612076713070167,19.203197569988646,-3.149993896484375,45.12554383414381,-27.20614170767766,9.882202620647835,6,0.0050048828125,-10.799995422363281,-30.447490692138672,-41.744991302490234,0.8400115966796875,4,0.045520407918701045,-1.9206185816701755,133.3800048828125,1.9967246032495514,132.39999389648438,-3.7173816895181067,128.72999572753906,0.045520407918701045
555,2019-06-24,125.0,131.49000549316406,124.02999877929688,130.86000061035156,3025600.0,-0.046892826402557986,1.0955044501164768,3.1675574470892927,64.48302696340403,74.27531552790875,4.34284498495748,-4.923013514780649,-17.10895254119727,-31.773943074869308,30.112335704521232,7.4600067138671875,12.172397682460186,2.402500915527341,-16.543007649314973,21.34800948036964,-7.070253366893809,11.87525519794849,11.610000610351562,7.710660409512847,-63.158193413021,9.472754282421151,6,5.319999694824219,-4.650001525878906,-22.53249740600586,-34.16499710083008,5.830001831054716,0,0.08511999511718749,1.1023851682116466,131.14999389648438,-1.9206185816701755,133.3800048828125,1.9967246032495514,132.39999389648438,0.08511999511718749
556,2019-06-25,121.0,125.86000061035156,120.30999755859376,125.83000183105469,3048500.0,-0.03200000000000003,1.2699401817949147,0.8242323085295581,52.06792853573998,72.05345359759028,8.21082845006552,0.05566106380692304,-12.548781828685833,-27.440056709150554,30.831771148678435,5.550003051757798,11.573211677302965,-2.216999053955078,-20.012058603255838,15.578060495345682,-11.114528828605472,6.680530720695302,15.358400573730478,4.233143019760513,-60.709526986644484,8.897529774650382,6,7.459999084472656,-0.6500015258789062,-18.322498321533203,-29.954998016357422,12.080001831054716,1,0.13239672952447057,1.0955044501164768,125.0,1.1023851682116466,131.14999389648438,-1.9206185816701755,133.3800048828125,0.13239672952447057
557,2019-06-26,119.72000122070312,123.94000244140624,119.5,122.4000015258789,1854800.0,-0.010578502308238646,-1.8461529056474495,0.5548652772644129,44.28953302286168,68.60533316169824,8.873545689353676,2.5891438030153324,-10.726443739982486,-25.848267848464587,32.04092973662593,4.440002441406236,10.40554368455544,-4.208498001098633,-20.049899179137867,11.632903176940616,-12.12919859011825,3.7122025879209843,15.996463232421888,1.2858048676516358,-57.17858947904447,7.920700589019623,6,8.334999084472656,0.6299972534179688,-17.042499542236328,-28.674999237060547,12.850006103515653,2,0.14116266057606652,1.2699401817949147,121.0,1.0955044501164768,125.0,1.1023851682116466,131.14999389648438,0.14116266057606652
558,2019-06-27,122.73999786376952,123.20999908447266,118.2699966430664,120.0,2872900.0,0.025225497930784657,1.6847837129025904,-1.0223871461797467,43.073661902093505,65.39190397008791,5.20825093070232,0.8857248347829341,-13.11043680372039,-28.50093953341593,33.46498678483506,4.94000244140625,9.654517595881813,-1.9955013275146598,-15.60759406965353,11.616591414624196,-8.801547698584088,4.810545043554768,12.003478722167998,29.27309890885141,-23.63274880418686,6.806046371069431,6,4.700000762939467,-2.3899993896484233,-20.06249618530272,-31.69499588012694,3.529998779296889,3,0.14494053466802792,-1.8461529056474495,119.72000122070312,1.2699401817949147,121.0,1.0955044501164768,125.0,0.14494053466802792
559,2019-06-28,123.51000213623048,124.78500366210938,120.65499877929688,123.38999938964844,2727700.0,0.00627345841504412,2.0936298980177903,0.04379665698605809,39.71108735345883,61.82846261478705,4.006789432475173,0.9761983196050465,-13.157256225526709,-28.907068227125635,32.88880349187636,4.1300048828125,8.565084315460481,-1.7399971008300668,-14.252929530728423,10.77293532906829,-7.996463315779252,4.516469114119104,9.915596054277344,39.636928784093584,-8.844635777333679,6.256466214949177,6,3.9299964904785014,-3.160003662109389,-20.687500000000014,-28.315002441406264,6.419990539550739,4,0.07384019584521373,1.6847837129025904,122.73999786376952,-1.8461529056474495,119.72000122070312,1.2699401817949147,121.0,0.07384019584521373
560,2019-07-01,122.41999816894531,126.49600219726562,120.88899993896484,126.0,2272000.0,-0.008825228308901645,1.4527535535375178,-29.832665776587476,41.691950107343736,57.82099159242044,4.753237644200169,3.289432767596253,-11.333441161515111,-27.445454193207283,33.14193689886578,5.607002258300781,7.166568631573028,-3.4995010375976534,-13.548642477647945,6.549640402452653,-8.524071757622806,1.5250696824274996,9.793151897767189,50.4497778239453,4.035510616240636,5.02457072002515,7,5.020000457763672,-2.0699996948242188,-19.597496032714844,-27.09499740600586,9.970001220703125,0,0.07817356205978454,2.0936298980177903,123.51000213623048,1.6847837129025904,122.73999786376952,-1.8461529056474495,119.72000122070312,0.07817356205978454
561,2019-07-02,125.9800033569336,126.1999969482422,122.7300033569336,122.88999938964844,1629200.0,0.029080258464595943,-1.0351892248660464,-0.8631291583375601,44.13949882529095,53.94305106285577,0.8516872681039445,0.7101554060089654,-14.218227454761859,-30.596761337165077,33.40874994971039,3.779998779296889,6.0744707388849974,-0.5389961242675838,-8.876388804789798,7.79839655625463,-4.707692464528691,3.629700215993523,5.117694435887216,93.72722475164603,48.687068205181745,4.168696340261109,7,1.4599952697753906,-5.6300048828125,-22.743751525878906,-30.580001831054688,10.18999481201169,1,0.038498161175467116,1.4527535535375178,122.41999816894531,2.0936298980177903,123.51000213623048,1.6847837129025904,122.73999786376952,0.038498161175467116
562,2019-07-03,127.5,130.27000427246094,126.3499984741211,126.5500030517578,1517000.0,0.0120653802394326,-4.807389741619007,0.3074419833437491,45.51180356877674,50.556276448737684,-1.6052812372748093,-0.1886560102438608,-15.210019270793822,-31.73498991841575,33.144274308108,4.290000915527344,5.061301795741315,0.5805004119873018,-7.07703864491225,8.238039468886868,-3.248269116462467,4.409269940437085,-9.230003356933594,76.91664573882692,32.677031454158495,3.8287695284497825,7,-1.5950050354004048,-7.150001525878906,-22.99249839782715,-31.994998931884766,6.699996948242216,2,0.04376472024356648,-1.0351892248660464,125.9800033569336,1.4527535535375178,122.41999816894531,2.0936298980177903,123.51000213623048,0.04376472024356648
563,2019-07-05,127.70999908447266,128.33000183105472,123.5,125.7300033569336,1731700.0,0.001647051642922781,1.9999999999999647,2.084212724264734,47.97120802803897,46.99329981188983,-3.021941972383658,-0.07651700356942115,-14.900404677409483,-31.55429194029199,32.123657079949744,4.830001831054716,3.67720965961567,0.5834995269775334,-6.914974789558926,8.081973843513978,-3.165737631290682,4.332736685245763,-9.200002288818354,73.37489625140249,27.396796166932397,3.7492371582682242,7,-2.829998016357422,-7.3600006103515625,-21.432498931884766,-32.20499801635742,2.7900009155273438,4,0.03805503307952818,-4.807389741619007,127.5,-1.0351892248660464,125.9800033569336,1.4527535535375178,122.41999816894531,0.03805503307952818
564,2019-07-08,130.08000183105472,130.61399841308594,126.01000213623048,126.4499969482422,1433100.0,0.0185576913598946,-1.0416859798285814,1.8333397553964668,53.58715823184424,45.782647730605404,-6.213053570320653,-2.34878090747236,-16.709961706022995,-33.54283426050324,30.720181418952595,4.6039962768554545,1.830033226449089,2.815002059936546,-4.799176737265782,10.429180857138874,-0.9920873386646178,6.62209145853771,-11.334804885864287,94.50903171396659,45.47061442196161,3.8070893986011645,7,-5.638004302978544,-8.069999694824247,-23.255001068115263,-34.455001831054716,3.0599975585937216,0,-0.029289707367445073,1.9999999999999647,127.70999908447266,-4.807389741619007,127.5,-1.0351892248660464,125.9800033569336,-0.029289707367445073
565,2019-07-09,133.89999389648438,134.47000122070312,129.44000244140622,129.6300048828125,1692800.0,0.029366482254443493,-1.1634431748823453,1.1763039311295647,57.45600831641091,46.38132326179107,-9.652924733296516,-6.171741920334497,-19.956762931520586,-36.93899361055131,28.955791357895965,5.029998779296903,0.24809665767385525,6.435994338989261,-1.6629565526744159,14.534945230652937,2.3865188931574153,10.485469784821092,-14.680044892578124,95.14474081824297,43.11032268849544,4.049475445831835,7,-7.529994964599609,-11.889991760253906,-23.169994354248047,-34.3699951171875,-7.0299911499023295,1,-0.02964900225292233,-1.0416859798285814,130.08000183105472,1.9999999999999647,127.70999908447266,-4.807389741619007,127.5,-0.02964900225292233
566,2019-07-10,135.47999572753906,137.80000305175778,134.77000427246094,134.77000427246094,2161500.0,0.011799864847463315,-7.535310552331749,0.16627477326167284,54.726826604420076,47.54102254863088,-10.0162508006334,-7.49574617184922,-20.946613875599155,-38.10721967281151,27.94777893269943,3.900009155273409,-1.3389622729281143,7.60949630737305,-1.2461308887646112,16.46512350351071,3.1816827093042264,12.037309905441887,-15.345043590624996,83.77617602023139,35.8388928475369,4.427813598068832,7,-7.444995880126953,-12.669994354248061,-24.749996185302734,-35.94999694824219,-8.1199951171875,2,-0.022807768197046996,-1.1634431748823453,133.89999389648438,-1.0416859798285814,130.08000183105472,1.9999999999999647,127.70999908447266,-0.022807768197046996
567,2019-07-11,136.61000061035156,137.47999572753906,135.08299255371094,136.02999877929688,1248400.0,0.008340750800472696,1.0663891136060193,0.8169138190414786,54.93430284653476,48.858871542457685,-9.497184501995946,-8.510792599195383,-21.481479284854743,-38.807671972028544,26.885292263497295,2.397003173828125,-1.7856140712735282,8.389501190185541,-1.272231776177648,18.05123415654873,3.558634707003961,13.220367673367136,-15.061844400249996,91.6783063814805,44.31103197677662,4.830866483181591,7,-7.382499694824219,-10.409999847412124,-25.880001068115234,-37.08000183105469,-8.430007934570341,3,-0.0032208655255135943,-7.535310552331749,135.47999572753906,-1.1634431748823453,133.89999389648438,-1.0416859798285814,130.08000183105472,-0.0032208655255135943
568,2019-07-12,135.28999328613278,137.13499450683594,132.13999938964844,136.58999633789062,1404200.0,-0.00966259657654045,3.179913299410717,-2.2413774959880524,56.505340095408116,50.7248996248965,-6.939510462425517,-7.169291379325415,-19.508793397680392,-37.066536422459535,25.39927886419897,4.9949951171875,-1.3335127056806897,6.822494506835909,-3.309590224109371,16.954579237781175,1.756452141363269,11.88853687230855,-12.441689328698715,78.71069066399016,29.776801954134115,5.066042365472633,7,-5.945491790771456,-7.589992523193345,-24.559993743896456,-35.75999450683591,-9.449996948242159,4,-0.008056740276313534,1.0663891136060193,136.61000061035156,-7.535310552331749,135.47999572753906,-1.1634431748823453,133.89999389648438,-0.008056740276313534
569,2019-07-15,138.07000732421878,138.27000427246094,134.3699951171875,136.11000061035156,1397800.0,0.02054855625727159,2.305091649694501,-1.5076939328849497,72.9701137194348,54.20025113735107,-8.310978231932154,-9.729880895443756,-21.638402482280668,-39.387576956811415,24.214202468817874,3.9000091552734375,-0.28888818284187323,9.146508026123087,-1.86016512807484,20.153181180321027,3.6431714490241234,14.64984460322205,-14.025567439238813,97.735029368411,41.78615875083264,5.503336577098968,7,-7.570003509521513,-9.800006866455107,-25.25750732421878,-36.45750808715823,-6.330001831054716,0,-0.054827311672713486,3.179913299410717,135.28999328613278,1.0663891136060193,136.61000061035156,-7.535310552331749,135.47999572753906,-0.054827311672713486
570,2019-07-16,134.85000610351562,139.49000549316406,134.0989990234375,138.05000305175778,1374300.0,-0.023321511189188793,-1.2930641146710542,-1.63264591167056,75.02709025065293,57.63220574016906,-3.5116436037911285,-6.276425899106215,-17.870341220525944,-35.69200989641709,23.280163913160994,5.3910064697265625,0.6028640648469548,5.574006652832026,-5.728751912026439,16.876765217690476,-0.0773726295971926,11.225385935261244,-9.383009779787557,36.87080902655235,-24.561427740737173,5.651379282429225,7,-3.3550033569335938,-5.970005035400391,-19.850006103515625,-30.82500457763672,2.2200012207031534,1,-0.012680805609712187,2.305091649694501,138.07000732421878,3.179913299410717,135.28999328613278,1.0663891136060193,136.61000061035156,-0.012680805609712187
571,2019-07-17,138.02000427246094,139.27000427246094,135.28500366210938,136.0,1177500.0,0.02350758639574635,-1.3101473248444266,-0.6312519371528083,80.95396764272566,61.57022397060783,-5.357567362161063,-9.185710820903552,-20.49959314557941,-38.39671179058564,22.082469274161397,4.4199981689453125,1.7277421385285834,8.279504394531244,-3.6736317753340586,20.232640564396547,2.3029363095985786,14.256072479463896,-10.870246848400555,80.0,10.50691251330089,5.976568084932652,7,-6.525001525878906,-9.140003204345703,-20.340003967285156,-31.31500244140625,-4.1500091552734375,2,-0.08078540197599204,-1.2930641146710542,134.85000610351562,2.305091649694501,138.07000732421878,3.179913299410717,135.28999328613278,-0.08078540197599204
572,2019-07-18,138.66000366210938,139.89999389648438,136.19000244140622,137.50999450683594,1095200.0,0.004637004563375013,1.0440782698249385,0.5693102588700966,79.28621733756874,65.04966944944448,-4.747267710010789,-9.83702930294396,-20.493862787981783,-38.563927672308466,20.7646502941308,3.7099914550781534,2.977551307591881,8.606503295898449,-3.952353579762587,21.16536017155947,2.327074858067931,14.885931733728967,-10.02941646975654,84.02073309094914,9.050127265847138,6.279428437830512,7,-5.705005645751953,-9.575008392333984,-20.980003356933594,-31.72500228881836,-6.199996948242159,3,-0.08149432246730626,-1.3101473248444266,138.02000427246094,-1.2930641146710542,134.85000610351562,2.305091649694501,138.07000732421878,-0.08149432246730626
573,2019-07-19,136.19000244140622,140.18499755859378,135.86000061035156,140.0,1381200.0,-0.01781336474447326,1.0693801562385779,-3.3130149800310726,71.95288800572078,67.0903060909863,-1.0592720299187874,-7.531879582729715,-17.408671763725323,-35.62304180374352,18.910412744655925,4.324996948242216,3.9322411756794793,5.996002197265597,-6.780534107241124,18.772538501772317,-0.3922659549877494,12.384270349518957,-5.981698310474968,34.35760633016695,-43.22016159241526,6.388268152253358,7,-1.3775024414062216,-6.9625053405761435,-17.680000305175753,-28.557502746582003,-2.75,4,-0.05881496161270128,1.0440782698249385,138.66000366210938,-1.3101473248444266,138.02000427246094,-1.2930641146710542,134.85000610351562,-0.05881496161270128
574,2019-07-22,137.1199951171875,139.16000366210938,136.75,137.30000305175778,853600.0,0.00682864130339822,-4.23914882324648,0.047246207327419576,75.59190200802772,69.10540539005484,-0.9897007427146036,-8.423562902725337,-17.72609679611044,-36.09591217875793,17.593029653567594,2.9700012207031534,4.8379016236361,6.627494812011719,-6.516748395417125,19.771738019440548,0.055373208297311294,13.19961641572614,-5.3154200378302505,49.6384623870506,-30.074917876507506,6.572121603714416,7,-0.9574966430664062,-7.892498016357422,-18.60999298095703,-29.174495697021484,-2.0499877929687216,0,-0.08226370464538446,1.0693801562385779,136.19000244140622,1.0440782698249385,138.66000366210938,-1.3101473248444266,138.02000427246094,-0.08226370464538446
575,2019-07-23,135.63999938964844,138.27000427246094,134.14999389648438,137.97000122070312,951100.0,-0.010793434803394009,1.8122861562016654,12.94388403831687,68.13061840751311,70.59471559039852,0.8527465643457219,-6.435526987684568,-15.612310851753747,-34.156851568642935,17.4027897015706,4.1200103759765625,5.679156683196339,4.615499114990229,-8.453802585663595,17.684800815644067,-1.9191517353366976,11.150149965317155,-2.494556713613349,24.689388384617214,-51.051577089216224,6.534650850326919,7,0.5224990844726562,-6.412502288818359,-17.027498245239258,-27.694499969482422,-2.4700012207031534,1,-0.028752535491252784,-4.23914882324648,137.1199951171875,1.0693801562385779,136.19000244140622,1.0440782698249385,138.66000366210938,-0.028752535491252784
576,2019-07-24,137.02000427246094,137.49000549316406,134.1300048828125,135.02000427246094,778100.0,0.010174026017562898,1.285712802840001,-0.8583684241547096,67.96226186945958,72.04226659294572,-0.31942623666813574,-6.9079928171620395,-16.151146694805703,-35.089855519699626,17.912695660072423,3.3600006103515625,6.2332383242988385,5.1945037841796875,-7.235976653369988,17.62498422172935,-1.0207364345951362,11.409744002954525,3.164993286132841,47.72919711708057,-26.712058744030635,6.215240218774832,7,-0.8575057983398438,-7.792507171630859,-16.71250343322754,-29.074504852294922,-9.840003967285156,2,0.00036493249305702413,1.8122861562016654,135.63999938964844,-4.23914882324648,137.1199951171875,1.0693801562385779,136.19000244140622,0.00036493249305702413
577,2019-07-25,136.6199951171875,137.80000305175778,134.64999389648438,136.97999572753906,1034700.0,-0.002919348582693271,2.149985122794229,-0.18000030517578125,66.69162153779737,73.17407564210008,0.09180389159391211,-5.456730770050456,-15.018810657982613,-34.130939069071474,18.620601540548332,3.150009155273409,6.356338790227909,3.9494949340820256,-7.253123041041476,15.152112909205528,-1.6518140534797112,9.550803921643777,3.4439025878906477,41.1229272718107,-32.07129806677333,5.601308987561751,7,0.522003173828125,-7.392498016357422,-15.562494277954102,-28.674495697021484,-10.1199951171875,3,-0.020128825196056743,1.285712802840001,137.02000427246094,1.8122861562016654,135.63999938964844,-4.23914882324648,137.1199951171875,-0.020128825196056743
578,2019-07-26,140.52999877929688,141.0,137.44500732421878,137.6300048828125,1271500.0,0.028619556447469607,-1.1743147520788624,-8.055524943839274,68.50865609813167,72.67835812862194,-3.348911456454033,-8.396088081941002,-18.21010093144953,-37.462406798552024,19.805160369857767,4.3800048828125,6.6096743933610185,6.969998550415028,-3.7262990908904214,17.666296191720477,1.6218497297623173,12.318147371067738,-6.399993896484375,93.15863821318787,21.724506827942307,5.348148820652721,7,-2.980499267578125,-10.895000457763672,-17.33374786376953,-31.39999771118164,-12.339996337890653,4,-0.05742540479277758,2.149985122794229,136.6199951171875,1.285712802840001,137.02000427246094,1.8122861562016654,135.63999938964844,-0.05742540479277758
579,2019-07-29,132.6300048828125,141.85000610351562,128.16999816894528,141.00999450683594,3097800.0,-0.056215711699331594,1.7196800208708476,-2.8896576762393846,48.034682899875804,69.67920175631338,4.1328842336627645,0.2341929846147366,-9.783785769033031,-29.021865952020974,20.134781793838393,13.680007934570341,6.587951757087353,-1.3859954833984318,-11.001278576098883,8.22928760930202,-6.193637029748658,3.421646062951794,8.3699951171875,32.60236934948309,-34.35232457808885,4.807641546350222,7,2.3799972534179688,-2.5700035095214844,-7.227504730224609,-22.125003814697266,-4.690002441406264,0,0.006107196929604264,-1.1743147520788624,140.52999877929688,2.149985122794229,136.6199951171875,1.285712802840001,137.02000427246094,0.006107196929604264
580,2019-07-30,131.99000549316406,134.34800720214844,130.52999877929688,131.19999694824222,1478200.0,-0.004825449491718814,-2.584976216402086,-0.09427321278024975,44.43738064640402,65.62180320116653,4.832743299585445,1.715888647360515,-8.653380661020634,-27.85919296286599,20.210115571522774,3.8180084228515625,6.588252060575456,-2.504495239257807,-10.50729821904332,5.498307740527707,-6.50589672915055,1.496906250634936,9.860000610351562,27.92401395152229,-35.3784558966646,4.001401489892755,7,3.0199966430664062,-1.9300041198730469,-6.237506866455078,-20.105003356933594,-7.7400054931640625,1,0.023335114045542227,1.7196800208708476,132.6300048828125,-1.1743147520788624,140.52999877929688,2.149985122794229,136.6199951171875,0.023335114045542227
581,2019-07-31,130.83000183105472,133.91999816894528,128.5,132.75,1322400.0,-0.00878857196630256,1.544603360519823,-2.4303511414996457,40.79618744387305,61.34513321297812,5.437388314417888,3.433931560995461,-6.9399294821299975,-26.13356612638468,20.42816096780637,5.419998168945284,5.770796743348569,-3.9069988250732024,-11.073717609829913,3.2597199596835083,-7.490358217451558,-0.3236394326948471,11.020004272460909,19.44445993622135,-38.605200728931806,3.5833593923783558,7,4.180000305175753,-0.7700004577637003,-5.49500274658206,-18.275001525878935,-9.580001831054716,2,0.01788577776611433,-2.584976216402086,131.99000549316406,1.7196800208708476,132.6300048828125,-1.1743147520788624,140.52999877929688,0.01788577776611433
582,2019-08-01,133.08000183105472,136.94999694824222,131.66000366210938,132.0,1625700.0,0.017197890151415818,-5.011374769166778,-0.5625014901175636,46.582136890097225,58.52616086679773,2.5844034702527097,1.7111363549820737,-8.624071418993225,-27.83903486540254,19.870964219062326,6.1199951171875,5.161042009753601,-1.9359989166259481,-8.30671269555205,4.434714862300154,-5.121355806089014,1.2493579728371174,8.4964041137695,35.89181881760103,-18.737003134298526,3.1853568894630575,8,1.9300003051757528,-3.0200004577637003,-8.675003051757841,-20.525001525878935,-23.819999694824233,3,-0.04433424590246848,1.544603360519823,130.83000183105472,-2.584976216402086,131.99000549316406,1.7196800208708476,132.6300048828125,-0.04433424590246848
583,2019-08-02,132.57000732421878,134.46000671386722,130.00999450683594,134.46000671386722,1182100.0,-0.0038322400046505445,3.709009147202988,-1.7499964678788447,40.85162933017669,54.666130569258726,2.8238597057703316,2.744616951462575,-7.543767808645896,-26.7771563085075,19.938437178206993,4.450012207031278,3.980624007407414,-2.688993835449196,-8.198941036878239,2.8209533659798467,-5.443967436163717,0.06597976526532534,8.73827046508785,32.16379095917307,-16.309621558009695,2.7549736007145227,8,2.4399948120116903,-2.510005950927763,-8.367507934570341,-20.015007019042997,-25.350006103515653,4,-0.045787184045134044,-5.011374769166778,133.08000183105472,1.544603360519823,130.83000183105472,-2.584976216402086,131.99000549316406,-0.045787184045134044
584,2019-08-05,126.2699966430664,128.66400146484378,124.33000183105469,128.00999450683594,2286800.0,-0.047522141759748115,1.8438207900197148,0.9206340876613678,37.054906995766565,51.21327374573133,8.295281625247384,9.217123098202478,-0.6797693446881397,-19.953738315740097,20.00958689549872,8.240005493164091,2.664904855618232,-8.798504257202154,-15.246059035633209,-2.350949478771099,-12.022281646417667,-5.574726867986641,14.775515553833003,15.372389561146383,-33.14067798987343,3.223777389215522,8,6.82000732421875,4.982505798339844,-2.374998092651367,-13.714996337890625,-19.68999481201172,0,0.015205558322514134,3.709009147202988,132.57000732421878,-5.011374769166778,133.08000183105472,1.544603360519823,130.83000183105472,0.015205558322514134
585,2019-08-06,129.92999267578122,131.07000732421878,127.36000061035156,128.05999755859378,1310900.0,0.028985476597902293,-1.2691248798424828,-1.0747111569069894,37.97203327077969,47.88102612365579,4.1796806574560605,5.527871601700696,-3.7748122876439254,-23.10221136913026,19.365804580002884,4.800010681152372,1.745588835133674,-4.940008163452177,-11.772020814736862,1.8920044878325086,-8.35601448909452,-1.5240018378098341,10.446899106484409,44.37395413172346,-0.14977459982392105,3.4160063256423356,8,3.1600112915039347,1.4395103454590128,-6.0349941253661825,-17.37499237060544,-23.559989929199176,1,-0.015315865054658095,1.8438207900197148,126.2699966430664,3.709009147202988,132.57000732421878,-5.011374769166778,133.08000183105472,-0.015315865054658095
586,2019-08-07,132.38999938964844,134.33999633789062,127.37999725341795,128.10000610351562,1460900.0,0.018933324501955173,-1.4293143943630395,2.2941200470005265,41.15655555230342,45.043796569712015,1.1106351886237462,2.9771401780983524,-5.596749738637968,-24.972597795751255,18.04218184661534,6.9599990844726705,0.6275514888466205,-2.3255016326904183,-9.238704785126032,4.587701519745195,-5.782103208908211,1.1310999435273743,7.34501679456875,63.86688333671866,23.33383029837931,3.456601576217805,8,0.7000045776367188,-0.09999465942382812,-8.495000839233398,-19.834999084472656,-30.300003051757812,2,-0.061485002093631724,-1.2691248798424828,129.92999267578122,1.8438207900197148,126.2699966430664,3.709009147202988,132.57000732421878,-0.061485002093631724
587,2019-08-08,136.16999816894528,136.83000183105472,132.63499450683594,133.85000610351562,1187800.0,0.028551996349600373,1.3049494657326741,0.5407915375832677,49.97279071389197,42.984255971463156,-3.061899939811866,-0.8827728652672988,-8.581017330647768,-28.19344966049171,16.727479686115718,4.440002441406278,-0.027302451075684075,1.4764972686767237,-5.414084370978827,8.36707890833226,-1.9687935511510375,4.921788088504485,2.948817441145394,94.71997070312456,51.1996281178026,3.4452908198277705,8,-3.079994201660128,-3.4949951171874716,-12.274999618530245,-23.614997863769503,-32.37999725341794,3,-0.1095689092279647,-1.4293143943630395,132.38999938964844,-1.2691248798424828,129.92999267578122,1.8438207900197148,126.2699966430664,-0.1095689092279647
588,2019-08-09,134.19999694824222,135.57000732421878,131.5050048828125,134.0,1369400.0,-0.014467219264106213,1.7652911349044953,0.08620587596931147,46.13757043058025,42.77346569709698,-2.329174324447507,1.055497518009446,-5.85755436774275,-25.64325560158767,15.928725904305008,4.664993286132784,-0.8682308653225732,-0.43900413513179615,-7.326962907152819,6.448954636889226,-3.8829835211423074,3.004975250878715,4.32726611068702,78.95996093750006,34.71757623054085,3.443979386010514,8,-3.5599975585937784,-1.5249938964844034,-11.072500228881864,-20.374996185302763,-28.53999328613284,4,-0.18584199239311838,1.3049494657326741,136.16999816894528,-1.4293143943630395,132.38999938964844,-1.2691248798424828,129.92999267578122,-0.18584199239311838
589,2019-08-12,130.5,133.14999389648438,128.85000610351562,132.91000366210938,1619700.0,-0.02757076775247036,1.975786439138745,-12.050202182038419,43.57821479118116,42.678002824294445,1.1587636336458615,4.384063397060686,-1.6449703423999438,-21.387951738288066,15.008630685352903,5.349990844726591,-1.791646262378464,-3.7605007171630973,-10.686472612679779,3.1654711783535845,-7.223486664921438,-0.2975147694047564,7.459372609814267,33.15732824599669,-12.998296343532239,3.4629859477583396,8,0.1399993896484375,2.5900039672851562,-7.885000228881836,-14.255001068115234,-26.870002746582045,0,-0.1783907952436542,1.7652911349044953,134.19999694824222,1.3049494657326741,136.16999816894528,-1.4293143943630395,132.38999938964844,-0.1783907952436542
590,2019-08-13,133.13999938964844,134.19000244140622,129.34500122070312,129.75,1297100.0,0.020229880380447707,-1.3071451148224575,-1.406636613440377,45.30038328083813,43.17846902840168,-1.4538411062715966,1.6963592446268763,-3.596060228146996,-23.51073368310469,13.796515680276572,4.845001220703097,-3.1272541443005935,-1.0350009918212777,-7.972541315678114,5.902539332035559,-4.503771153749682,2.4337691701071265,4.274198389015453,60.95237403229844,14.376334929222807,3.4687701619284166,8,-2.5,-0.04999542236328125,-9.913999557495117,-15.379997253417969,-29.639999389648438,1,-0.19948924200354756,1.975786439138745,130.5,1.7652911349044953,134.19999694824222,1.3049494657326741,136.16999816894528,-0.19948924200354756
591,2019-08-14,126.87000274658205,131.39999389648438,124.1500015258789,130.88999938964844,1586300.0,-0.04709326026595939,1.8769892870280245,-1.1858399312229047,39.66066590130007,42.4094166963131,4.688391118662892,7.47125066321648,3.144291772493986,-16.684153658039506,12.827630723512614,8.989997863769531,-3.364603175051201,-6.747497558593736,-14.159831108506737,0.6648359913192508,-10.453664333550236,-3.0413307836372354,10.020827194177471,21.451113211668225,-24.74832891027845,3.7061667749564955,8,3.6199989318847514,6.13000106811522,-2.6800022125244283,-9.110000610351577,-20.70999908447267,2,-0.1615827189737511,-1.3071451148224575,133.13999938964844,1.975786439138745,130.5,1.7652911349044953,134.19999694824222,-0.1615827189737511
592,2019-08-15,127.36000061035156,129.0,125.29000091552734,128.13999938964844,1102100.0,0.0038622042497173936,1.967999267578125,0.19402970911485734,34.94168825101039,41.75275657640573,3.6896941957194827,6.420459008456362,2.962732226798437,-16.62679182654108,11.711955641130592,3.7099990844726562,-3.426519346808476,-5.692499542236334,-13.208415706436313,1.823416621963645,-9.450457624336309,-1.9345414601363586,8.766379625515128,28.108559147485675,-11.648920975399111,3.7579580820999863,8,3.1300010681152344,5.640003204345703,-1.9375,-9.004997253417983,-22.239997863769517,3,-0.19841397731908494,1.8769892870280245,126.87000274658205,-1.3071451148224575,133.13999938964844,1.975786439138745,130.5,-0.19841397731908494
593,2019-08-16,128.17999267578122,131.22999572753906,127.16999816894531,129.25,1439300.0,0.00643837987986795,-1.6278332493852035,1.3718064087014723,43.92904099847864,42.51654924337374,2.437857644923781,5.238172448801976,2.335535411729495,-16.910494999926,10.462642411126613,4.05999755859375,-3.2467424083360186,-4.472006988525408,-12.136170013746238,3.1921560366954225,-8.304088501135823,-0.6399254759149926,7.22780483748619,40.139350422466116,-0.5015901122252231,3.832081512610412,8,2.3100090026855753,4.820011138916044,-0.46624183654782314,-9.824989318847642,-25.789993286132784,4,-0.19027924133172625,1.967999267578125,127.36000061035156,1.8769892870280245,126.87000274658205,-1.3071451148224575,133.13999938964844,-0.19027924133172625
594,2019-08-19,125.83999633789062,130.66999816894528,124.73999786376952,130.0,1406500.0,-0.018255550566377288,1.1563637473366648,3.887827277394227,41.981733215825344,42.962071459489934,5.264010931103172,7.0512937313702935,4.724541302464132,-13.998622270398329,9.289508376664072,5.930000305175767,-3.530555507329524,-6.248003387451178,-14.183143262789343,1.6871364878870025,-10.21557332512026,-2.2804334497820946,8.892333416133482,16.832616114586855,-24.366982941867036,3.967569937669089,8,4.650005340576172,7.160007476806641,2.6822547912597656,-7.4849929809570455,-23.169998168945312,0,-0.16036231137194512,-1.6278332493852035,128.17999267578122,1.967999267578125,127.36000061035156,1.8769892870280245,126.87000274658205,-0.16036231137194512
595,2019-08-20,131.74000549316406,132.92999267578122,124.2030029296875,125.62000274658205,1753700.0,0.046885007366270326,1.0534148813087478,-1.4711532113120311,51.05593378910217,44.06200237468979,-0.3936429500488998,0.8897435651466594,-1.1410302010355338,-19.295422825251933,8.593568772493196,8.726989746093722,-3.4538245773523215,-0.1529945373535213,-7.910293494110363,7.60430441940332,-4.031644015731956,3.7256549410249136,2.357384567171323,86.44660157054489,40.73969400084659,3.8786494783784233,8,-1.2500038146972656,1.2599983215332031,-2.3550033569335938,-13.150001525878906,-29.6300048828125,1,-0.2133748828574683,1.1563637473366648,125.83999633789062,-1.6278332493852035,128.17999267578122,1.967999267578125,127.36000061035156,-0.2133748828574683
596,2019-08-21,137.07000732421878,137.75300598144528,132.25,133.10000610351562,1505900.0,0.0404584910339274,1.0625965112954074,0.6486927187933655,54.320993774532795,44.54513604809432,-5.576388886652637,-4.676064338393616,-6.291097816197265,-24.00777190617842,7.8012931536804695,6.013000488281222,-2.5488608965593755,5.17450714111331,-2.5897784464275446,12.938792728654178,1.2923643473428683,9.056649934883751,-12.920005798339872,94.95942063911268,46.027686691747704,3.882142793770431,8,-6.118503570556669,-4.070003509521513,-6.882505416870146,-17.87000274658206,-40.010009765625014,2,-0.2449113995070702,1.0534148813087478,131.74000549316406,1.1563637473366648,125.83999633789062,-1.6278332493852035,128.17999267578122,-0.2449113995070702
597,2019-08-22,133.8699951171875,136.99000549316406,132.5,136.55999755859378,1437100.0,-0.023345823564903778,1.5295675122714416,-0.6775822705993612,51.33031863564106,45.12210807087886,-3.0585851199135448,-1.7841109786795073,-3.0174837315069567,-20.22639505426683,6.905009830360987,4.570007324218778,-1.9643178382045505,2.11199493408202,-5.393080872762567,9.617070740926621,-1.640542969340288,5.864532837504328,-9.6669921875,71.34309970687382,19.452160985632815,3.7525379034222994,8,-2.9184913635253906,-0.8699913024902344,-3.682493209838867,-14.669990539550781,-35.409996032714844,3,-0.20699180149234542,1.0625965112954074,137.07000732421878,1.0534148813087478,131.74000549316406,1.1563637473366648,125.83999633789062,-0.20699180149234542
598,2019-08-23,132.46000671386722,138.93899536132812,131.83999633789062,134.5,1816400.0,-0.0105325200175439,-3.3286394149582015,0.7583611281283139,57.03890263020687,46.61774005299283,-2.147168163757982,-1.0642707397016409,-1.5726163663893544,-18.26224760417294,5.478294734694863,7.0989990234375,-1.6869213603303876,1.1055061340332202,-5.182960984290702,7.393973252357142,-2.038727425128741,4.249739693195181,-7.986003723144563,56.032899192120624,-0.45766989119950097,3.1442335591619575,8,-0.9155082702637003,0.5399971008300497,-1.4400100708008097,-13.055007934570341,-28.77000427246098,4,-0.2064019521480437,1.5295675122714416,133.8699951171875,1.0625965112954074,137.07000732421878,1.0534148813087478,131.74000549316406,-0.2064019521480437
599,2019-08-26,133.44000244140622,135.35000610351562,131.05999755859378,134.94000244140622,1638700.0,0.007398427282703901,2.698271552971393,0.7352965375898616,54.250436348222706,47.612190393813336,-2.979604550165817,-2.0874992476772434,-2.4604929828350066,-18.733602735967537,5.820167316073179,4.290008544921847,-2.0741324050397054,2.0450019836425497,-4.288326580010192,8.378330547295292,-1.1216622981838213,5.211666265468921,-8.387399755859349,62.68325363607916,4.467513868682445,3.1666642818263675,8,-1.895503997802706,-0.43999862670895595,-1.4200038909911825,-13.892501831054645,-30.380004882812457,0,-0.23268886753349627,-3.3286394149582015,132.46000671386722,1.5295675122714416,133.8699951171875,1.0625965112954074,137.07000732421878,-0.23268886753349627
600,2019-08-27,135.07000732421878,138.0050048828125,132.02999877929688,134.80000305175778,1729300.0,0.012215264186077102,-1.0567961866242959,-0.18000284830732957,53.31192350540398,49.12899679426933,-4.813207233622819,-3.662716426307611,-3.9404652463886976,-19.777094910050323,6.342960357911361,5.975006103515625,-2.1248779665810673,3.521006774902361,-3.019632413473772,10.061645963278494,0.2506871807142943,6.791326369090427,-9.461948931640649,50.89492174034312,-6.33309988893555,3.2703195941880674,8,-3.499008178710966,-2.070003509521513,-2.3750095367431925,-15.522506713867202,-20.920005798339872,1,-0.23987567482321426,2.698271552971393,133.44000244140622,-3.3286394149582015,132.46000671386722,1.5295675122714416,133.8699951171875,-0.23987567482321426
601,2019-08-28,133.16999816894528,134.89999389648438,130.35000610351562,134.5,2784700.0,-0.014066847206965494,3.2723098194009643,-4.925854761231054,46.11197530117122,50.370139799842754,-2.1518545589758276,-1.663711446274874,-1.9393894271493934,-17.31865984687812,6.372208089407744,4.720001220703153,-1.804124249534226,1.5039978027343466,-5.066137334823054,8.074132940291747,-1.781069766044368,4.789065371513061,-7.0287022976171585,32.832641662284175,-18.841059507865666,3.285067568778701,8,-1.5989990234374716,-0.16999435424801845,-0.47500038146969814,-13.622497558593707,-16.63999938964841,2,-0.23323569862327131,-1.0567961866242959,135.07000732421878,2.698271552971393,133.44000244140622,-3.3286394149582015,132.46000671386722,-0.23323569862327131
602,2019-08-29,127.18000030517578,135.25,121.33999633789062,130.75,7434700.0,-0.04498008520034913,1.213206682548594,2.6842066014248593,41.76056702521834,50.12919824725827,4.2576639740194935,4.070295886288704,3.9658414663371673,-10.81233172194392,6.957996479722153,13.910003662109375,-1.907892350738166,-4.190999984741211,-11.018591148188932,2.6365911787065244,-7.6047955664650715,-0.7772044030173504,11.758995056152344,33.18372800355134,-14.417222174126977,3.4137955817238668,8,2.9594955444335938,4.415000915527344,5.514997482299805,-7.6324996948242045,-8.110000610351562,3,-0.23682971123059704,3.2723098194009643,133.16999816894528,-1.0567961866242959,135.07000732421878,2.698271552971393,133.44000244140622,-0.23682971123059704
603,2019-08-30,126.5,127.76000213623048,121.35399627685548,126.91999816894531,2896100.0,-0.005346755020790073,5.100940229317052,0.11764655597988576,44.94694313421989,50.45866601596878,5.223615097764252,4.503106649776328,4.519831910120303,-9.694708886623602,7.427861266555561,6.406005859375,-1.1872876758179984,-4.567499923706066,-11.703366067606623,2.5683662201944912,-8.135432995656345,-0.9995668517557874,12.087015380859384,30.963102408259612,-17.70210412122901,3.567933071950281,8,3.639495849609375,5.095001220703125,6.684747695922852,-6.952499389648423,-11.309997558593764,4,-0.22166008628875367,1.213206682548594,127.18000030517578,3.2723098194009643,133.16999816894528,-1.0567961866242959,135.07000732421878,-0.22166008628875367
604,2019-09-03,128.19000244140622,130.10000610351562,124.93000030517578,126.0,2358500.0,0.013359703094120379,-1.3879924305161713,-5.214314259763784,43.593067146563314,49.629458611242235,4.360578454531094,3.124517071056232,2.7927504512013286,-10.934575081879501,6.764391293998623,5.170005798339844,-0.19968030538137782,-2.973497772216831,-9.885766264687675,3.938770720254027,-6.429632018452253,0.4826364740185909,10.052072558593778,41.10412595979685,-5.758700296378564,3.4561342462354268,9,1.9494934082031534,3.4049987792969034,5.402246475219755,-7.407501220703097,-9.980003356933565,1,-0.19112254882122015,5.100940229317052,126.5,1.213206682548594,127.18000030517578,3.2723098194009643,133.16999816894528,-0.19112254882122015
605,2019-09-04,127.94000244140624,131.55000305175778,127.53199768066406,127.9499969482422,2126900.0,-0.0019502300900123837,-8.728779118097949,-0.004563696663985613,51.64060016016808,49.33163709853504,4.486684606716935,3.3916811954323265,3.2002649408228336,-10.267408369859865,6.470964248459554,4.018005371093722,0.22522363970949755,-3.1239982604980554,-10.167080848428682,3.9190843274325573,-6.645539554463355,0.39754303346725806,9.964030985351584,47.44791061050487,-2.5207116787581114,3.521541293965308,9,2.199493408203139,2.199493408203139,4.594999313354506,-5.669998168945298,-13.370002746582017,2,-0.19446619046460456,-1.3879924305161713,128.19000244140622,5.100940229317052,126.5,1.213206682548594,127.18000030517578,-0.19446619046460456
606,2019-09-05,124.25,127.54000091552734,121.27999877929688,127.44000244140624,3645000.0,-0.028841663052931232,2.693217264490226,319.1755725181749,45.65763823345811,48.70133927607027,6.891659191816899,6.7886448490997395,7.137103013042349,-6.180974033973655,7.138564557812857,6.660003662109361,0.8815480949913592,-6.407000732421864,-14.043246188478406,1.2292447236346788,-10.225123460450135,-2.5888780043935924,13.322752684980486,21.2598494000249,-30.17376853041478,3.818122728028274,9,5.8594970703125,5.8594970703125,8.285001754760742,-1.279998779296875,-8.010002136230483,3,-0.0812877140774334,-8.728779118097949,127.94000244140624,-1.3879924305161713,128.19000244140622,5.100940229317052,126.5,-0.0812877140774334
607,2019-09-06,121.25,125.79000091552734,120.8290023803711,125.1999969482422,2626400.0,-0.024144869215291798,-1.0705369879763602,1.2382426097771075,40.879193353132166,46.90581602306197,8.843213519076443,9.079052241988819,10.395432097396792,-2.8051476282675196,7.634554697004403,4.96099853515625,0.5928223016284164,-8.661000823974604,-16.919347376161,-0.4026542717881938,-12.790174100067816,-4.531827547881406,15.671042528753134,3.9268500444413554,-46.91394517856378,4.129173276093202,9,8.167003631591797,8.63399887084961,11.285001754760742,1.720001220703125,-5.480003356933594,4,-0.038927845119201,2.693217264490226,124.25,-8.728779118097949,127.94000244140624,-1.3879924305161713,128.19000244140622,-0.038927845119201
608,2019-09-09,109.26000213623048,122.4800033569336,106.04000091552734,121.87999725341795,6839200.0,-0.09888658031974862,1.3791597291842403,3.194937941104873,32.59867081404033,44.50006429704171,19.217088752897794,20.13725493680441,22.412401995398156,9.518242580563978,8.96245865227711,16.44000244140625,-0.6662781633218913,-19.403998947143535,-31.551508624111264,-7.2564892701758055,-25.4777537856274,-13.33024410865967,26.695517983619723,12.622504708182483,-40.763635129327874,6.0737548384838655,9,12.762500762939439,13.229496002197251,23.27499961853026,13.709999084472642,6.5999984741210795,0,0.08978580786006374,-1.0705369879763602,121.25,2.693217264490226,124.25,-8.728779118097949,127.94000244140624,0.08978580786006374
609,2019-09-10,107.22000122070312,111.5,104.97000122070312,106.9000015258789,5455900.0,-0.01867106787151429,-2.1244011016990916,-0.025356562490931836,21.996349463102007,41.02055607011927,19.161705859927523,21.443154012889096,24.431402724221442,11.915411708921738,10.16025402209107,6.529998779296875,-1.7056314908621886,-20.279999923706058,-35.70585504699483,-4.854144800417302,-27.992927485350435,-12.56707236206168,26.34227736280124,8.465010703540358,-39.05630861412809,7.71292756164438,9,12.889999389648438,14.7344970703125,25.315000534057617,15.75,-0.8199996948242188,1,0.07433315733971635,1.3791597291842403,109.26000213623048,-1.0705369879763602,121.25,2.693217264490226,124.25,0.07433315733971635
610,2019-09-11,106.58000183105469,111.41000366210938,105.2689971923828,107.22000122070312,4687500.0,-0.00596902986720782,-2.765168702257915,-2.0,11.000260363501738,37.11925441037822,17.137602657099436,21.071677163220414,25.0776715618791,12.916635159368951,11.623562648965132,6.141006469726577,-3.0922803979215985,-19.59199943542481,-37.367564552808346,-1.8164343180412743,-28.479781994116593,-10.704216876733042,24.123049016169546,7.133365671780536,-32.966846793208745,8.887782558691772,9,13.529998779296875,15.374496459960938,25.591251373291016,16.389999389648438,-1.5900039672851705,2,0.10911988228198055,-2.1244011016990916,107.22000122070312,1.3791597291842403,109.26000213623048,-1.0705369879763602,121.25,0.10911988228198055
611,2019-09-12,106.37000274658205,109.93000030517578,106.27999877929688,108.29000091552734,2433000.0,-0.0019703422862153985,-2.476181826108439,2.999999999999978,11.911366297813899,33.80267655177772,14.691169032752512,20.72995767722189,25.17686198272601,13.433301672151941,12.281370738822158,3.6500015258789062,-4.542625619317278,-18.776998519897447,-38.62632748491434,1.0723304451194338,-28.70166300240588,-8.852334037389,21.75974313799007,6.724310981747786,-28.208415973562502,9.924664482508442,9,11.889999389648409,15.58449554443358,25.85975074768065,16.59999847412108,-7.810005187988281,3,0.07708937422684858,-2.765168702257915,106.58000183105469,-2.1244011016990916,107.22000122070312,1.3791597291842403,109.26000213623048,0.07708937422684858
612,2019-09-13,102.08999633789062,106.79000091552734,101.6999969482422,106.0,3236900.0,-0.04023696811297628,-1.170576254863947,2.0364621828036613,11.034131982008887,30.03458642375428,16.805117994658005,24.26374508131454,29.245039512929793,17.909742810444158,13.125640349795928,5.090003967285142,-6.3502490588509914,-21.79350471496582,-44.113096255754954,0.5260868258233273,-32.95330048536039,-10.633708944571254,23.723775080294587,1.8768011038018888,-29.1316446428374,11.159795770394572,9,14.535003662109375,18.22949981689453,30.600008010864258,20.8800048828125,-0.92999267578125,4,0.13860321317914592,-2.476181826108439,106.37000274658205,-2.765168702257915,106.58000183105469,-2.1244011016990916,107.22000122070312,0.13860321317914592
613,2019-09-16,103.79000091552734,104.14900207519531,99.7699966430664,100.9000015258789,3891200.0,0.01665201918521153,1.4273854534074282,-0.7391295864130561,12.648044087069295,26.596250528254945,12.901674394439212,21.758378745660707,27.34182287201355,16.40719498426199,14.533953830417234,4.379005432128906,-7.820371044902842,-18.874000549316406,-42.811749261565126,5.0637481629323275,-30.842874905440766,-6.9051261931920465,19.1301175662647,34.27112635977821,6.969042229124678,11.968874356124367,9,11.869998931884751,15.564495086669922,29.09250259399414,19.18000030517578,-4.5,0,0.11542533598481564,-1.170576254863947,102.08999633789062,-2.476181826108439,106.37000274658205,-2.765168702257915,106.58000183105469,0.11542533598481564
614,2019-09-17,105.66000366210938,106.16999816894531,101.63999938964844,103.70999908447266,2955700.0,0.01801717631840072,2.050510810901067,0.674742210888125,13.173069647752541,22.322080471319886,8.381059899640093,19.287927148951482,25.209743903366416,14.74880498495368,15.449618033908694,4.529998779296875,-8.70605458999107,-15.994998168945315,-41.04447555113177,9.054479213241152,-28.519736860038535,-3.470259477852082,14.019097762261083,50.601404358321766,25.197904816892546,12.524738691093232,9,7.9949951171875,13.69449234008789,25.99749755859375,17.30999755859375,-4.870002746582031,1,0.09653602682866458,1.4273854534074282,103.79000091552734,-1.170576254863947,102.08999633789062,-2.476181826108439,106.37000274658205,0.09653602682866458
615,2019-09-18,103.62999725341795,105.68000030517578,101.51000213623048,104.8000030517578,2975900.0,-0.019212628604322046,1.8464148359159196,-0.6000015650003325,13.130322218914714,18.70793424748173,7.375681245516702,20.136429803333513,26.825533191388374,16.959372166275045,16.88080204535187,4.169998168945298,-9.91591607530495,-16.61950416564943,-42.42932428501008,9.190315953711206,-29.52441422532975,-3.7145941059691125,13.261829501569935,37.99211829762423,12.969512869093137,12.90491005968032,9,9.15000152587892,15.724498748779311,28.235004425048842,19.34000396728517,4.3700027465820455,2,0.026729753409981738,2.050510810901067,105.66000366210938,1.4273854534074282,103.79000091552734,-1.170576254863947,102.08999633789062,0.026729753409981738
616,2019-09-19,103.5,105.8499984741211,103.08999633789062,104.16999816894531,2493200.0,-0.0012544365228540633,-2.7046871959774292,0.5726451697042809,15.380136592852637,15.87470571856178,4.752534335908351,18.574836947159724,26.48032651060646,17.26446076381218,18.558735276002814,2.7600021362304688,-11.363048018931423,-15.071001052856445,-40.6401703109793,10.498168205266396,-27.85558568191786,-2.2864164237950177,10.994770539318878,53.13391861549397,27.939746587141876,12.784584629061422,9,7.625,15.854496002197266,28.365001678466797,21.1300048828125,4.489997863769517,3,0.014396114625792489,1.8464148359159196,103.62999725341795,2.050510810901067,105.66000366210938,1.4273854534074282,103.79000091552734,0.014396114625792489
617,2019-09-20,106.16000366210938,107.8000030517578,103.66000366210938,104.37000274658205,5387400.0,0.025700518474486733,-1.5794396077396695,-2.6716504589036205,21.89057034432203,14.68491677748197,-0.3051822629159915,14.474546657869041,23.329801705296433,14.786734539418319,20.16546950114824,4.300003051757798,-13.293342231777956,-11.02549781799317,-36.10242340033389,14.051427764347565,-23.56396060916353,1.5129649731771906,6.273298531734156,79.57661169643218,52.83554364621009,12.538462791170366,9,-0.5250053405761719,13.19449234008789,25.584999084472656,18.470001220703125,1.089996337890625,4,-0.07159010777453656,-2.7046871959774292,103.5,1.8464148359159196,103.62999725341795,2.050510810901067,105.66000366210938,-0.07159010777453656
618,2019-09-23,105.12000274658205,107.13999938964844,104.95999908447266,106.43000030517578,2248100.0,-0.009796541820377924,-1.674838987493447,-0.7318418371913592,17.534498134095628,14.189155518703483,0.09588496697702453,14.08334350761892,23.89963738471748,16.03483405036461,21.517271380502432,2.1800003051757812,-14.9061379227674,-10.698498535156233,-35.24465223900431,13.847655168691844,-22.97157538708028,1.5745783167678127,5.540436670152687,57.392688154305645,31.127212141007902,12.273076851924039,9,0.46999740600584516,14.23449325561522,26.624999999999986,19.715000152587876,2.339996337890611,0,-0.037671223183081914,-1.5794396077396695,106.16000366210938,-2.7046871959774292,103.5,1.8464148359159196,103.62999725341795,-0.037671223183081914
619,2019-09-24,102.38999938964844,106.27999877929688,100.38999938964844,105.4000015258789,3154500.0,-0.02597035089044819,1.4696031592433298,2.2977158365559585,16.39044168565148,14.788064554497899,2.311813271625212,15.144346079152626,26.028436966141527,18.93538280693214,23.286197108439794,5.8899993896484375,-16.297157337273987,-11.876001739501959,-35.644809775162656,11.892806296158739,-23.760405757332308,0.008402278328389912,6.745778038772727,26.99053996729972,3.263863108902452,11.884404017830345,9,2.4599990844726562,16.964496612548828,29.355003356933594,25.835002899169922,9.919998168945327,1,-0.030276379456981473,-1.674838987493447,105.12000274658205,-1.5794396077396695,106.16000366210938,-2.7046871959774292,103.5,-0.030276379456981473
620,2019-09-25,102.66999816894531,103.12999725341795,98.19000244140624,102.0999984741211,3371700.0,0.002734630149096251,5.630875026242209,-0.18936853497986197,18.815045509530776,15.555140022466443,1.5855956345731386,12.977949445627104,25.241898647424392,18.790488840823983,24.765848296826316,4.939994812011719,-16.286262340017146,-9.976002502441403,-32.13672973517396,12.184724730291151,-21.056366118807688,1.104361113924881,5.154569949526191,46.61805872013556,21.646615336927177,11.080363616366279,9,0.32500457763670454,15.894500732421875,29.07500457763672,27.055004119873047,6.400001525878906,2,-0.018311067370668455,1.4696031592433298,102.38999938964844,-1.674838987493447,105.12000274658205,-1.5794396077396695,106.16000366210938,-0.018311067370668455
621,2019-09-26,102.11000061035156,104.37000274658205,102.00499725341795,103.3000030517578,1696500.0,-0.005454344682779277,-2.3785571819380436,-2.0877246991741263,20.24255576974994,16.578298221104337,1.6514290671097882,11.691109846740233,25.176211547184508,19.456242949576165,26.573381420675084,2.365005493164091,-15.660932754415114,-8.983000183105474,-29.370051549036816,11.404051182825881,-19.176525866071145,1.2105254998601964,4.1730369997895025,40.79082122765777,12.61386059410573,10.193525682965676,9,0.8850021362304545,16.454498291015625,29.63500213623047,27.950000762939453,8.959999084472656,3,0.057682884677716206,5.630875026242209,102.66999816894531,1.4696031592433298,102.38999938964844,-1.674838987493447,105.12000274658205,0.057682884677716206
622,2019-09-27,97.05999755859376,103.29499816894531,95.61000061035156,102.37999725341795,2600400.0,-0.04945649810568942,1.1496492079836529,4.470578806995977,25.81286099298805,18.04105565509531,6.607769783109191,15.145412443362986,29.508315951342738,24.626502654940055,28.394155371354067,7.68499755859375,-14.737703040581223,-12.527003097534163,-32.35268686148187,7.2986806664135315,-22.43984497950801,-2.6141612155603156,7.9281544245497315,12.57586384870915,-16.84288883149147,9.912841881973849,9,4.645004272460923,20.21450042724608,34.91575622558592,33.00000381469725,10.209999084472642,4,0.11261076221001831,-2.3785571819380436,102.11000061035156,5.630875026242209,102.66999816894531,1.4696031592433298,102.38999938964844,0.11261076221001831
623,2019-09-30,98.45999908447266,99.4800033569336,93.44000244140624,96.91000366210938,2660200.0,0.014424083670862675,2.3648992984790187,-0.29135253971372715,32.18064823715534,20.153008831695622,4.88601422715395,12.160490285773221,27.471510107428372,23.348615013150607,30.380413452778747,6.040000915527358,-13.948511781854279,-9.725001525878909,-28.450007514021877,9.000004462264059,-19.087504519950386,-0.3624985318074323,5.910003662109389,39.09655821514905,6.737007661611109,9.362502994071484,9,2.160003662109361,17.72949981689453,33.51575469970703,31.60000228881836,8.340003967285142,0,0.08927484254784579,1.1496492079836529,97.05999755859376,-2.3785571819380436,102.11000061035156,5.630875026242209,102.66999816894531,0.08927484254784579
624,2019-10-01,103.69000244140624,104.16999816894531,96.52999877929688,98.45999908447266,4987100.0,0.05311805205732889,1.468499448439917,3.3742056792396085,45.04628634290024,23.69922706769401,-0.7295400660980249,5.271152391623005,21.6223649723555,18.25944412747255,32.542248244872184,7.6399993896484375,-12.501777450711472,-3.269998168945321,-19.52756446732357,12.98756812943293,-11.398781318134453,4.8587849802438114,-10.25,93.778588415466,55.822752584253855,8.128783149189127,10,-3.0699996948242188,12.03250122070314,28.582248687744155,26.36999893188478,4.540000915527358,1,0.03635834269747251,2.3648992984790187,98.45999908447266,1.1496492079836529,97.05999755859376,-2.3785571819380436,102.11000061035156,0.03635834269747251
625,2019-10-02,103.05999755859376,103.98999786376952,100.83000183105469,102.16999816894531,2918900.0,-0.006075849821379653,1.2981789328835363,0.1701718582013053,44.406891972901356,26.924422109921643,-0.21109104179531357,4.154650391299654,21.66085398850184,19.040821560650542,35.09212334729611,3.1599960327148295,-11.184364118771953,-2.6560028076171704,-15.630179662703398,10.318174047469057,-9.143091235160284,3.8310856199259433,-9.619995117187528,88.01459147839236,44.203496534949686,6.487088427543111,10,-2.439994812011747,12.66250610351561,29.212253570556626,27.00000381469725,2.160003662109361,2,0.08975354375242439,1.468499448439917,103.69000244140624,2.3648992984790187,98.45999908447266,1.1496492079836529,97.05999755859376,0.08975354375242439
626,2019-10-03,114.1500015258789,115.48999786376952,103.3000030517578,105.1500015258789,7951300.0,0.10760726013970667,1.0873291876780027,10.112366485503978,66.56592660906205,31.88835058378165,-10.76340923856759,-8.148599729167742,10.05151670525862,8.256513052756503,36.02637396874635,12.430000305175753,-9.69614522306972,8.939001083374023,-1.5449389528572226,19.42294111960527,3.6970310652584004,14.180971101489646,-20.495399169921882,93.92291784091903,42.956468585461835,5.241970018115625,10,-9.68500137329103,0.19499969482421875,18.135499954223633,15.90999984741211,-4.489997863769531,3,-0.0445028625768612,1.2981789328835363,103.05999755859376,1.468499448439917,103.69000244140624,2.3648992984790187,98.45999908447266,-0.0445028625768612
627,2019-10-04,116.52999877929688,116.9000015258789,111.75,114.6999969482422,4950100.0,0.02084973474904772,3.00777186691049,0.20333353678385258,67.17905794323764,37.40441278479743,-12.87128193608784,-11.489406186285265,7.182029847533414,6.138958088430286,36.86839621403355,5.150001525878906,-7.904986641071645,11.554998397827148,2.472417733808328,20.63757906184597,7.013708065817738,16.09628872983656,-22.00198060302735,98.42283563076981,43.47140412532122,4.541290332009407,10,-11.359996795654297,-2.18499755859375,15.755502700805664,13.53000259399414,-5.629997253417969,4,-0.04685487978776759,1.0873291876780027,114.1500015258789,1.2981789328835363,103.05999755859376,1.468499448439917,103.69000244140624,-0.04685487978776759
628,2019-10-07,119.06999969482422,119.45999908447266,115.1500015258789,115.38999938964844,3586800.0,0.02179697024058158,-1.072116186986368,2.0109271164252935,67.76157338028057,43.11231630642288,-14.778494420566815,-13.973197082388879,4.045911755424754,3.8421094403899474,35.922605981659395,4.30999755859375,-6.301875527257948,13.604499435424799,2.675648167118439,24.53335070373116,8.140073801271626,19.068925069577972,-23.199662517578133,98.29917407563049,41.029573086261315,5.46442563415318,10,-12.619998931884766,-6.574996948242216,11.797248840332031,10.990001678466797,-5.6100006103515625,0,-0.09910139482658231,3.00777186691049,116.52999877929688,1.0873291876780027,114.1500015258789,1.2981789328835363,103.05999755859376,-0.09910139482658231
629,2019-10-08,115.19000244140624,119.4229965209961,112.83000183105469,117.86000061035156,3522400.0,-0.032585850872280164,1.2750193499470839,-0.7255429205236954,64.5959610847069,48.199084703664674,-9.936838461393918,-9.977019510524926,7.5270946602721835,7.888003074729397,34.9464833149459,6.592994689941406,-5.1141872733152525,9.326002120971665,-2.4226876228105567,21.074691864753888,3.4516572490805544,15.200346992862777,-17.432492311582024,77.07999316917225,16.65430416131352,5.874344871891111,10,-8.740001678466783,-2.694999694824233,15.677246093750014,14.86999893188478,1.509994506835966,1,-0.07283617685411703,-1.072116186986368,119.06999969482422,3.00777186691049,116.52999877929688,1.0873291876780027,114.1500015258789,-0.07283617685411703
630,2019-10-09,118.20999908447266,119.45999908447266,114.0,116.01000213623048,2964100.0,0.026217523908835805,1.3234053743437906,-0.823969459541312,67.30994886026866,53.42879504705564,-11.757048544537398,-12.73392723202494,4.15578585538114,5.033668217628218,33.9155100207894,5.459999084472656,-3.527557337033315,11.76449890136719,-1.21969238785708,24.74869019059146,5.272403256755055,18.256594545979326,-18.716289838276566,92.26484958616663,29.63965951966933,6.492095644612136,10,-11.759998321533203,-5.714996337890653,12.657249450683594,11.85000228881836,-2.25,2,-0.08442598599808271,1.2750193499470839,115.19000244140624,-1.072116186986368,119.06999969482422,3.00777186691049,116.52999877929688,-0.08442598599808271
631,2019-10-10,114.56999969482422,118.1999969482422,113.80999755859376,117.0,2541000.0,-0.030792652210810845,-1.222781925116147,-1.1045471254482346,59.67333140156005,57.191069536896975,-6.888082760808828,-8.904652536627111,7.432328783067533,8.852737092921572,32.838961992098945,4.400001525878892,-1.560386407038635,7.7144996643066435,-5.7679536988221685,21.196953027435455,0.9732729827422446,14.455726345871042,-13.478987261566004,36.57587587141846,-22.917579441912693,6.741226681564403,10,-8.119998931884766,-4.079998016357422,15.569496154785156,15.490001678466797,2.9499969482421875,3,-0.08160948327682926,1.3234053743437906,118.20999908447266,1.2750193499470839,115.19000244140624,-1.072116186986368,119.06999969482422,-0.08160948327682926
632,2019-10-11,116.23999786376952,118.0199966430664,114.62000274658205,115.86000061035156,2090000.0,0.01457622565587502,-1.3776239446200769,-0.15637745090343366,62.60770246957064,60.57185334049868,-6.203663275621523,-9.97145607663623,5.338250669415984,7.3608829597774985,31.271843589652615,3.4499969482421875,0.3065195258985085,8.676997756957988,-5.230866381542768,22.584861895458744,1.7230656877076171,15.630929826208359,-13.679466498414143,51.4328423131227,-7.982393156285113,6.953932069250375,10,-8.244998931884751,-6.62499618530272,13.869499206542983,13.820003509521499,4.910003662109389,4,-0.05660697111653201,-1.222781925116147,114.56999969482422,1.3234053743437906,118.20999908447266,1.2750193499470839,115.19000244140624,-0.05660697111653201
633,2019-10-14,115.7699966430664,120.62000274658205,115.62000274658205,117.9499969482422,2006000.0,-0.004043369144362319,-3.032277415960939,-5.736884373682666,65.98947894923703,62.898874741202754,-3.374928188445267,-9.020406346918847,5.38640804304886,8.007465034980896,29.28757094171438,5.0,2.1846149900299707,7.607996749877927,-6.643352273013676,21.85934577276953,0.4823222384321184,14.733671261323735,-11.857507860181656,37.74062216284978,-24.711334322228332,7.125674511445805,10,-5.044994354248047,-7.809993743896484,13.880504608154297,14.29000473022461,10.310005187988281,0,-0.042066124716253706,-1.3776239446200769,116.23999786376952,-1.222781925116147,114.56999969482422,1.3234053743437906,118.20999908447266,-0.042066124716253706
634,2019-10-15,115.86000061035156,117.23999786376952,114.47899627685548,116.1500015258789,2395500.0,0.0007774377636258212,1.2356346159192235,0.13302792428001886,65.83433318373743,65.27970154240677,-1.740058732480307,-8.755995810070914,5.070007823620131,8.123661784282689,27.71533356225653,2.761001586914034,4.1733010877038055,7.188000869750979,-7.412119826449469,21.78812156595143,-0.11205947834925212,14.488061217851211,-10.276760431097088,30.102811894676133,-32.932979402206115,7.300060348100227,10,-3.8999977111816406,-8.829998016357422,6.395999908447266,8.085002899169922,13.550003051757812,1,-0.020714668679748582,-3.032277415960939,115.7699966430664,-1.3776239446200769,116.23999786376952,-1.222781925116147,114.56999969482422,-0.020714668679748582
635,2019-10-16,106.4000015258789,113.0,106.22000122070312,112.73999786376952,4302500.0,-0.08165025923215341,-1.0238811544759514,21.861987319460106,54.24332345109364,63.910523413743604,9.21231778118809,0.9720002961418004,14.071026176466404,17.710599844628575,26.481078934752766,9.639999389648438,5.779884673123661,-2.4104984283447237,-16.861018588391914,12.040021731702467,-9.635758508368312,4.8147616516788645,14.22000122070314,1.2500019868212808,-61.93108440346918,7.2252600800235935,10,7.020000457763672,0.6300010681152344,14.632247924804688,17.01000213623047,21.47999572753905,2,0.09680446686702449,1.2356346159192235,115.86000061035156,-3.032277415960939,115.7699966430664,-1.3776239446200769,116.23999786376952,0.09680446686702449
636,2019-10-17,104.98999786376952,107.98999786376952,104.5999984741211,107.0,2348700.0,-0.013251913927524228,-1.430106291924046,0.317035220386142,58.45235386525264,62.94088962730083,10.265900423640247,2.634422533748051,14.916896050450234,19.256918527752347,25.294037707144305,3.3899993896484233,6.711041553289007,-3.8950019836425867,-18.2452603934437,10.455256426158527,-11.070131188543144,3.2801272212579704,15.342004852294949,2.4344524696466427,-64.37404563792337,7.175129204900556,10,7.6200027465820455,2.0400047302246236,16.042251586914077,18.420005798339858,22.680000305175795,3,0.10448615529011951,-1.0238811544759514,106.4000015258789,1.2356346159192235,115.86000061035156,-3.032277415960939,115.7699966430664,0.10448615529011951
637,2019-10-18,98.55999755859376,104.87000274658205,96.3499984741211,104.5,5122800.0,-0.06124393214598445,1.5508964527925997,2.9552219544134393,50.09626343351185,60.9780774109932,15.509812519037624,8.92336126559313,20.57455488312418,25.83704516073533,24.835367146717342,8.639999389648423,7.640167577270759,-9.94500198364257,-24.985012947026306,5.095008979741166,-17.465007465334438,-2.4249965019507016,21.14272498779296,9.105886672547252,-58.67954671563002,7.520005481691866,10,9.925003051757798,8.470005035400376,21.547252655029283,24.85000610351561,30.059997558593736,4,0.19237012534624864,-1.430106291924046,104.98999786376952,-1.0238811544759514,106.4000015258789,1.2356346159192235,115.86000061035156,0.19237012534624864
638,2019-10-21,101.16000366210938,101.62000274658205,96.0,98.52999877929688,2663000.0,0.026379932710224763,2.166196008648055,-0.44276158280330147,47.43459934935873,59.07125944039896,11.289292271492272,6.336337943736311,17.28000434104524,23.38608486098323,24.364424597855738,5.6200027465820455,6.856678105141484,-7.146995925903326,-22.47612779258384,8.182135940777187,-14.811561859243582,0.5175700074369303,17.141555439941413,24.293804995673458,-38.54289699651089,7.664565933340259,10,7.149997711181641,5.869998931884766,17.312244415283203,20.61499786376953,29.160003662109403,0,0.1976077218278809,1.5508964527925997,98.55999755859376,-1.430106291924046,104.98999786376952,-1.0238811544759514,106.4000015258789,0.1976077218278809
639,2019-10-22,99.29000091552734,104.62000274658205,98.12000274658205,102.22000122070312,3100600.0,-0.01848559389962201,-1.4667947402023154,-1.1140664887444882,46.2710229016113,56.73360100054815,11.920232643354083,8.392475270980128,18.538693261699933,25.290070010623822,23.135017180833195,6.5,5.725295458513386,-8.8619987487793,-24.502571642910922,6.778574145352323,-16.68228519584511,-1.0417123017134884,17.227433458359386,19.352946561925553,-38.63421485368637,7.820286447065814,10,9.020000457763672,7.740001678466797,18.217247009277344,21.520000457763672,30.670005798339872,1,0.26981569814184403,2.166196008648055,101.16000366210938,1.5508964527925997,98.55999755859376,-1.430106291924046,104.98999786376952,0.26981569814184403
640,2019-10-23,100.79000091552734,103.2300033569336,97.66000366210938,98.3499984741211,2135100.0,0.01510726141775498,-1.916236264065477,-0.8327652516267794,33.69140817812844,53.84672064238908,8.592989117428914,7.108885291420876,16.34709750798153,23.900022228702937,21.62709502525015,5.569999694824219,4.280008582770165,-7.267998886108401,-23.069069388599544,8.533071616382742,-15.168534137353973,0.6325363651371703,14.086038708448442,39.94997305213383,-12.934234561039446,7.900535251245574,10,7.520000457763672,6.240001678466797,15.714746475219727,20.020000457763672,28.98999786376953,2,0.28395676641146794,-1.4667947402023154,99.29000091552734,2.166196008648055,101.16000366210938,1.5508964527925997,98.55999755859376,0.28395676641146794
641,2019-10-24,108.0,108.16000366210938,102.35800170898438,102.37999725341795,2375200.0,0.07153486475821547,-1.0487317330086168,2.3032775095680074,40.68574231545665,51.41094729193197,0.39451568433081263,0.3823799899465996,8.717155939895477,16.763820368841493,20.028184278959767,7.370002746582031,3.307731436572709,-0.3524997711181612,-15.904387473930953,15.19938793169463,-8.128443622524557,7.423444080288235,5.365956454057724,98.68418080655726,49.43040042537477,7.775943851406395,10,0.3100013732910156,-0.9699974060058594,8.06724739074707,12.810001373291016,13.949996948242202,3,0.18407404864275878,-1.916236264065477,100.79000091552734,-1.4667947402023154,99.29000091552734,2.166196008648055,101.16000366210938,0.18407404864275878
642,2019-10-25,107.98999786376952,108.54000091552734,104.88999938964844,106.94000244140624,1456600.0,-9.261237250446364e-05,2.3953478469153753,0.18683183437977213,37.19371321101847,48.21141776546324,-0.9932658971346626,1.3209405456054952,8.282644550041496,16.760491453775458,17.67614567634423,3.6500015258789062,1.813668595551576,-0.9090019226074304,-15.53038719000314,13.712383344788279,-8.219694556305285,6.401690711090424,3.9866820739635926,95.61401107174721,50.39277261082154,7.310692633697853,10,-1.3699989318847514,-0.9599952697753764,7.249750137329116,12.820003509521499,16.800003051757827,4,0.182239102643583,-1.0487317330086168,108.0,-1.916236264065477,100.79000091552734,-1.4667947402023154,99.29000091552734,0.182239102643583
643,2019-10-28,107.25,109.4000015258789,106.73999786376952,108.4000015258789,1297800.0,-0.006852466695138171,-1.4516097276278082,-1.095244323342416,40.10468545870488,45.35256801823739,-1.775655000224134,2.9020157074929216,8.533930302417915,17.417573879280965,14.949833591847398,2.660003662109389,0.8607719714452884,-2.0884998321533175,-15.894383915169968,11.717384250863333,-8.991441873661643,4.814442209355008,3.448545542714456,81.68652540803296,38.82239000155605,6.902942041508324,10,-2.75,-0.21999740600585938,5.244747161865234,13.560001373291016,14.599998474121094,0,0.19925403372668993,2.3953478469153753,107.98999786376952,-1.0487317330086168,108.0,-1.916236264065477,100.79000091552734,0.19925403372668993
644,2019-10-29,107.45999908447266,109.30500030517578,105.80999755859376,107.61000061035156,1638800.0,0.0019580334216564577,-1.0260858604287135,0.13043593639083678,35.59367956717564,43.28038536446873,-3.6906074329741756,3.1504626888759617,7.903019746519618,17.06532161495798,13.220662412319479,3.495002746582017,-0.4789317063191447,-2.067000579833987,-15.649296845591593,11.515295685923618,-8.85814871271279,4.724147553044816,2.062662814824648,83.47527432357347,44.92425888140495,6.791148132878804,10,-4.759998321533203,-0.4299964904785156,5.012248992919922,13.35000228881836,11.700004577636719,1,0.21273039674768857,-1.4516097276278082,107.25,2.3953478469153753,107.98999786376952,-1.0487317330086168,108.0,0.21273039674768857
645,2019-10-30,112.30999755859376,112.98999786376952,107.25,109.0,1943600.0,0.04513305895627817,1.4582441603251812,-22.066425919332783,47.066457115863976,42.015285725647765,-8.508914333998263,-1.0234923770636897,2.48958489461819,12.058154015221803,11.161031562882657,5.739997863769517,-1.9184439394961146,2.3204978942871293,-10.961218880728083,15.602214669302342,-4.320360493220477,8.961356281794735,-16.309997558593764,93.60420851102636,52.539481289654105,6.640858387507604,10,-7.814998626708999,-5.279994964599624,-0.20775032043458452,8.500003814697251,6.0,2,0.15715438998264775,-1.0260858604287135,107.45999908447266,-1.4516097276278082,107.25,2.3953478469153753,107.98999786376952,0.15715438998264775
646,2019-10-31,109.06999969482422,112.56700134277344,107.72000122070312,111.70999908447266,1412800.0,-0.02884870389280514,1.2264564876079398,-0.7975834854603422,41.057625224609396,41.01099259132527,-5.173336744723088,1.9145720190427795,4.945052306312803,15.16158227919756,11.175856304781288,4.8470001220703125,-3.5509218176302113,-0.6654998779296903,-13.805750503267078,12.474750747407697,-7.235625190598384,5.904625434739003,-12.73019973754883,51.60495176055385,11.362138984135449,6.570125312668696,10,-4.575000762939453,-2.039997100830078,1.7097511291503906,10.950004577636719,11.949996948242188,3,0.18987805209882502,1.4582441603251812,112.30999755859376,-1.0260858604287135,107.45999908447266,-1.4516097276278082,107.25,0.18987805209882502
647,2019-11-01,111.06999969482422,111.87000274658205,108.3000030517578,109.55999755859376,1338700.0,0.018336847947152846,1.2958136568253436,-0.5719706383839498,44.35368119110913,40.66866835151976,-5.824706083459986,-0.5433062525811039,2.2707484516054848,12.999170310062851,11.41307195350073,3.569999694824247,-3.9477707860625344,1.6075000762939453,-11.159970740031682,14.374970892619572,-4.776235331868861,7.991235484456752,-14.39719577941895,73.25907956353073,31.348963292100265,6.383735408162812,11,-5.744998931884766,-4.039997100830078,-0.2902488708496094,8.950004577636719,8.540000915527344,4,0.09795621935096643,1.2264564876079398,109.06999969482422,1.4582441603251812,112.30999755859376,-1.0260858604287135,107.45999908447266,0.09795621935096643
648,2019-11-04,107.2699966430664,112.25,106.7300033569336,112.0,1896700.0,-0.03421268625370211,1.1108960229436022,-3.1324481227168985,40.52503620721721,40.03022538547597,-1.1922310395519702,2.453115890918184,5.383843691328565,16.60119994416705,12.152978841558248,5.519996643066406,-4.573124879984647,-1.6025028228759766,-13.565872225458335,10.360866579706382,-7.584187524167163,4.37918187841521,-10.27084884869386,20.33424822308422,-22.11643900346478,5.981684701291181,11,-1.9449958801269531,-0.23999404907226562,2.2197532653808594,11.460006713867188,10.3800048828125,0,0.16332623119918188,1.2958136568253436,111.06999969482422,1.2264564876079398,109.06999969482422,1.4582441603251812,112.30999755859376,0.16332623119918188
649,2019-11-05,106.8000030517578,108.95800018310548,104.33000183105469,107.58999633789062,1606300.0,-0.004381407718995978,1.625069240089999,0.16701748952773898,50.55035977189076,41.90344222922733,0.5085675006076684,2.3845824383073335,5.115712528010377,16.89083141717471,12.737970268904803,4.6279983520507955,-4.222479888667536,-1.6529964447021683,-13.266919835469949,9.960926946065612,-7.459958140086059,4.153965250681722,-9.481038255997305,28.521967116061,-18.34966242588498,5.8069616953838885,11,0.8739967346191548,1.5099983215332173,1.604747772216811,10.84500122070314,6.449996948242202,1,0.14091755610783752,1.1108960229436022,107.2699966430664,1.2958136568253436,111.06999969482422,1.2264564876079398,109.06999969482422,0.14091755610783752
650,2019-11-06,108.2300033569336,109.37999725341795,106.1500015258789,106.9000015258789,1164400.0,0.013389515583466682,-1.282681016029796,-1.683560929441957,54.455453023619675,43.4334100856899,0.27369960445653874,0.17767993354533473,2.896437694425856,15.305315427438586,13.328843195552812,3.2299957275390483,-3.8100273126416937,0.2760036468505831,-10.391862011363983,10.94386930506515,-5.0579291822567,5.609936475957866,-10.597617899812917,47.34735652624949,-4.932730969766389,5.333932829107282,11,0.4299964904785156,0.07999801635742188,-0.058750152587890625,9.415000915527344,8.459999084472642,2,0.10098863500105004,1.625069240089999,106.8000030517578,1.1108960229436022,107.2699966430664,1.2958136568253436,111.06999969482422,0.10098863500105004
651,2019-11-07,105.22000122070312,108.62999725341795,104.93000030517578,107.4499969482422,1068100.0,-0.027811161811607144,-1.633452073242241,-1.6766862085976955,60.109294426975495,45.9795857763518,3.1825697160170705,2.5837585660574405,5.12716802868448,18.125870706216915,13.995433387482942,3.6999969482421733,-3.188688891955721,-2.266498565673828,-12.525236740381018,7.992239609033362,-7.395867653027423,2.862870521679767,-7.280463515449469,11.237368628924274,-44.58293408699639,5.129369087353596,11,3.4399986267089844,3.0900001525878906,2.951251983642578,12.425003051757812,11.010002136230469,3,0.12440597021505306,-1.282681016029796,108.2300033569336,1.625069240089999,106.8000030517578,1.1108960229436022,107.2699966430664,0.12440597021505306
652,2019-11-08,109.66000366210938,110.30999755859376,104.54000091552734,106.0,2028200.0,0.04219732360668926,1.3266155578389012,-1.641260392076352,62.2196669038696,48.43680593692565,-1.1126357658399826,-2.502795594680066,0.13652518366694721,13.461717096465293,14.565787420555285,5.7699966430664205,-1.8900382574220203,2.5025035858154325,-6.965822468360528,11.970829639991393,-2.231659441272555,7.23666661290342,-11.419456753685395,67.29801847624002,7.180428848018536,4.734163027087983,11,-1.0000038146972656,-1.3500022888183594,-0.2550029754638672,7.9850006103515625,4.439994812011719,4,0.103592856115162,-1.633452073242241,105.22000122070312,-1.282681016029796,108.2300033569336,1.625069240089999,106.8000030517578,0.103592856115162
653,2019-11-11,110.9000015258789,112.48999786376952,107.66000366210938,109.0999984741211,1397000.0,0.011307658420204758,-1.064103316509508,0.491803620415072,66.9985398028823,51.92623485200417,-1.9896670628425994,-4.349341145911012,-1.629135416300386,11.986854983335348,15.468805457650062,4.829994201660142,-1.3322578195486159,3.986001205444339,-4.773704018378737,12.745706429267415,-0.3938514064671921,8.36585381735587,-12.36446559834802,80.5147412876668,14.611120937398098,4.379852611911537,11,-2.240001678466797,-2.5900001525878906,-1.1424999237060547,6.745002746582031,4.5,0,0.07853921519054397,1.3266155578389012,109.66000366210938,-1.633452073242241,105.22000122070312,-1.282681016029796,108.2300033569336,0.07853921519054397
654,2019-11-12,113.45999908447266,114.0500030517578,111.04499816894531,111.11000061035156,1366400.0,0.023083837000636764,-1.423387754223068,1.3055524943839274,67.99204947991825,54.251300670232425,-4.033193497920578,-7.481963998225297,-4.7503685080524605,9.240101965121681,16.1089415979707,3.150001525878892,-0.5141889132332125,6.665998840332037,-1.6312454378311543,14.963243118495228,2.5173767012504413,10.814620979413633,-14.635373918216999,93.7959638827273,23.5927935250688,4.148622139081593,11,-4.269996643066406,-5.149997711181641,-3.9874973297119283,4.185005187988281,2.2900009155273438,1,0.036929336111546585,-1.064103316509508,110.9000015258789,1.3266155578389012,109.66000366210938,-1.633452073242241,105.22000122070312,0.036929336111546585
655,2019-11-13,116.6999969482422,117.41999816894531,113.66999816894531,114.30999755859376,1746000.0,0.02855630081009708,-1.0435977498471882,1.0170216772341967,63.92445529427394,56.79205956686181,-7.358843503209158,-10.446336236093813,-8.517464827358708,5.92849096012506,15.734638066601715,3.9599990844726562,0.2994246911413967,9.390996932983413,-0.008659139462977805,18.790653005429803,4.691168896760217,14.090824969206608,-17.266356666566452,94.40992721864096,26.66063496591282,4.699828036223198,11,-5.824996948242202,-8.389995574951186,-7.227495193481474,0.9450073242187358,-0.4799957275390767,2,-0.02956295662777364,-1.423387754223068,113.45999908447266,-1.064103316509508,110.9000015258789,1.3266155578389012,109.66000366210938,-0.02956295662777364
656,2019-11-14,115.95999908447266,117.5500030517578,115.7750015258789,116.70999908447266,902500.0,-0.006341027276099642,-2.169659400544934,-0.3138076115200695,62.464818142550655,58.80440811702198,-6.189623233996755,-9.320206682586843,-8.205073879710028,6.655714195325658,15.1373189074055,1.775001525878892,1.3208916779862534,8.102499008178711,-1.98265689343323,18.187654909790652,3.0599210573727476,13.145076958984674,-15.44717732956073,87.77860333429712,22.581018728928655,5.042577950805969,11,-5.019996643066406,-7.649997711181641,-6.487497329711928,1.6850051879882812,2.1299972534179688,3,0.006295303231261595,-1.0435977498471882,116.6999969482422,-1.423387754223068,113.45999908447266,-1.064103316509508,110.9000015258789,0.006295303231261595
657,2019-11-15,117.5199966430664,117.5500030517578,114.5999984741211,116.77999877929688,826200.0,0.013452893850554037,6.374912978380719,-0.986663818359375,65.6602640064832,61.59721120582931,-7.5303703124941705,-9.894220322060647,-10.086653611499372,5.112321558184263,13.474477841839219,2.9500045776367045,1.532352153712381,8.714496612548828,-1.254618472301658,18.683611697399314,3.729939070123578,13.699054154974078,-15.644200384406815,99.69659847782398,35.07347553993024,4.984557542425246,11,-6.579994201660156,-9.20999526977539,-9.049995422363281,-1.3304977416992188,1.5,4,-0.010976798187382508,-2.169659400544934,115.95999908447266,-1.0435977498471882,116.6999969482422,-1.423387754223068,113.45999908447266,-0.010976798187382508
658,2019-11-18,121.1500015258789,122.98999786376952,114.9000015258789,115.0,2658900.0,0.030888401859281878,-1.54803095492408,8.310836864515997,68.90362561724152,63.63646296642385,-10.040286005636617,-12.595622150610808,-13.61615741628627,1.471977739032198,12.031588198354559,8.08999633789061,2.4181750407632023,11.345001602172857,0.6234191806596954,22.06658402368602,5.984210391416283,16.70579281292943,-18.020268723771466,84.59609556383761,21.43407181852733,5.360791210756578,11,-7.385002136230469,-11.65500259399414,-12.345001220703125,-4.960502624511719,-0.75,0,-0.05819234802280926,6.374912978380719,117.5199966430664,-2.169659400544934,115.95999908447266,-1.0435977498471882,116.6999969482422,-0.05819234802280926
659,2019-11-19,126.08000183105469,128.16999816894528,122.72000122070312,122.88999938964844,3611800.0,0.040693357351074155,-2.0878180356355363,0.5186994552737711,68.97217803801952,65.24943241246828,-13.351906271081035,-16.248757860141836,-18.32053210608727,-3.452093526873341,11.36928018410922,7.019996643066378,3.1883960090393373,14.935501861572263,3.1082466192746097,26.762757103869916,9.02187424042343,20.849129482721096,-20.964242522781035,85.58623215247862,25.18954937410024,5.91362762114883,11,-9.725002288818374,-13.995002746582045,-16.737499237060547,-9.8905029296875,-6.160003662109375,1,-0.0847081230176917,-1.54803095492408,121.1500015258789,6.374912978380719,117.5199966430664,-2.169659400544934,115.95999908447266,-0.0847081230176917
660,2019-11-20,129.41000366210938,129.78900146484378,125.18399810791016,126.0,2383400.0,0.026411816169838342,1.2096948973838768,1.0689658471252272,77.95492784894884,67.23228057046532,-14.931813894282982,-18.260931643507263,-21.360929248300977,-6.739338072230154,10.693426723071267,4.605003356933622,4.664369154938697,16.834503555297857,3.4581175449321364,30.210889565663578,10.14631055011499,23.522696560480725,-21.527735690555133,97.50478814859743,34.509052460266375,6.688193005182861,11,-12.245502471923814,-16.515502929687486,-19.915000915527344,-13.220504760742188,-15.110000610351577,2,-0.10555601016576555,-2.0878180356355363,126.08000183105469,-1.54803095492408,121.1500015258789,6.374912978380719,117.5199966430664,-0.10555601016576555
661,2019-11-21,127.87999725341795,130.21000671386722,126.75,129.49000549316406,1279800.0,-0.01182293768174425,1.268848916004389,-0.4721426717618778,73.40573077736951,68.47517655640975,-11.006957599745562,-15.984747931699403,-19.546356003674887,-5.2318803423472104,10.922858003249278,3.460006713867216,5.711282589922746,14.310497283935533,-0.5108124455346541,29.131807013405705,6.899842419200439,21.721152148670626,-16.930786592803173,85.07361799773683,22.410482620686572,7.410654864735087,11,-8.944992065429659,-14.774993896484347,-17.654994964599595,-11.690498352050767,-12.509994506835909,3,-0.09117920146345004,1.2096948973838768,129.41000366210938,-2.0878180356355363,126.08000183105469,-1.54803095492408,121.1500015258789,-0.09117920146345004
662,2019-11-22,127.66999816894531,129.78999328613278,125.62000274658205,128.58000183105472,1219900.0,-0.001642157405246758,1.504508921616264,0.5652167732091281,81.55940859916802,70.09305086710816,-8.910625663050382,-14.993501323810719,-18.91038463036145,-5.070150002212785,11.133865884999791,4.169990539550739,6.588831619087344,13.116498184204104,-2.723267830050048,28.95626419845827,5.196615177077021,21.036381191331188,-13.639060139810141,83.40948606003931,14.756202207663591,7.919883007127082,11,-7.042495727539048,-14.564994812011705,-17.84999656677246,-11.480499267578125,-10.360000610351548,4,-0.07503722071318197,1.268848916004389,127.87999725341795,1.2096948973838768,129.41000366210938,-2.0878180356355363,126.08000183105469,-0.07503722071318197
663,2019-11-25,128.6199951171875,129.66000366210938,127.43000030517578,128.38999938964844,1089200.0,0.007441035183419098,-1.0744276163574684,-0.25274154062845045,83.26217993180995,71.78973202842946,-7.915057863854031,-15.031075315684106,-19.46939222984085,-6.066734629323207,11.513716553447873,2.2300033569335938,7.636101224509559,12.997995376586914,-3.6308174670959943,29.626808220269822,4.68358895474546,21.31240179842837,-12.000406098495205,78.771556334226,4.833653852804133,8.314406421841456,11,-6.679992675781236,-15.514991760253892,-20.86249351501465,-12.430496215820312,-10.329994201660156,0,-0.07463846088140802,1.504508921616264,127.66999816894531,1.268848916004389,127.87999725341795,1.2096948973838768,129.41000366210938,-0.07463846088140802
664,2019-11-26,130.32000732421878,131.52499389648438,129.00999450683594,129.66000366210938,1610300.0,0.013217324456297641,-1.5662971382306232,2.8696344456977285,83.39884181829129,73.95355275332027,-7.791309549087089,-15.737533479662119,-20.810884445351377,-7.841764180816881,11.876192201626454,2.904998779296875,8.415644910557688,13.55500717163089,-3.836714405239235,30.946728748501016,4.859146383195821,22.25086796006596,-11.525951474298495,80.99688735897206,3.542804020237469,8.695860788435063,11,-7.257511138916044,-15.727508544921903,-22.6500053405762,-14.130508422851591,-6.890007019042997,1,-0.07612035942923345,-1.0744276163574684,128.6199951171875,1.504508921616264,127.66999816894531,1.268848916004389,127.87999725341795,-0.07612035942923345
665,2019-11-27,129.96000671386722,131.10499572753906,127.86000061035156,130.02000427246094,998600.0,-0.002762435467456137,1.9103350120429166,-0.09090488740920998,90.66402789718728,77.08679828161324,-5.981600658761678,-14.74333894679691,-20.023711990016338,-7.620630273239058,12.82899808218749,3.2449951171875,9.020835872641143,12.312506103515659,-5.899270948223204,30.524283155254523,3.2066175776462273,21.41839462938509,-8.874382015565402,73.49721374869385,-11.82338182319269,9.105888525869432,11,-6.8975105285644815,-15.367507934570341,-22.290004730224638,-13.770507812500028,-7.070007324218778,2,-0.0772546016177652,-1.5662971382306232,130.32000732421878,-1.0744276163574684,128.6199951171875,1.504508921616264,127.66999816894531,-0.0772546016177652
666,2019-11-29,129.77999877929688,131.55000305175778,129.37699890136722,130.0,543900.0,-0.001385102533632998,-3.235871505056638,3.6668362156680647,88.45562034573719,79.61961565264146,-4.06225675254143,-13.631111650250133,-19.405625719116614,-7.607173705212233,13.85852376327863,2.173004150390568,9.471567394934382,11.09699821472168,-7.413912922256799,29.607909351700158,1.8415426462324405,20.35245378321092,-6.815287625322199,70.15170014551198,-16.727845304183674,9.255455568489243,11,-6.55499649047853,-12.825996398925795,-22.109996795654297,-13.590499877929688,-4.229995727539077,4,-0.11927874767408708,1.9103350120429166,129.96000671386722,-1.5662971382306232,130.32000732421878,-1.0744276163574684,128.6199951171875,-0.11927874767408708
667,2019-12-02,121.9499969482422,129.29499816894528,118.8499984741211,129.24000549316406,2708400.0,-0.06033288568888284,1.8229752188813377,33.1362186156193,66.87021022869297,79.3936806094694,4.986621289029529,-5.211406402109915,-11.305251618993083,-0.008988137757810932,14.247877063398834,10.930000305175781,9.815804825356139,2.722996520996105,-15.48285831483905,20.92885135683126,-6.379930896921465,11.825923938913675,9.600006103515582,24.409428005875398,-60.66138819833408,9.102927417917575,12,3.250003814697237,-4.009994506835966,-14.279994964599624,-5.760498046875014,6.570007324218736,0,-0.053956493368776615,-3.235871505056638,129.77999877929688,1.9103350120429166,129.96000671386722,-1.5662971382306232,130.32000732421878,-0.053956493368776615
668,2019-12-03,124.79000091552734,125.16999816894531,117.63200378417969,118.45999908447266,1473900.0,0.023288265997173374,1.126374690627354,-0.8683119905893796,67.15106233969738,79.19133442076694,3.0365793903147136,-7.032096034509493,-13.802780265034272,-3.045570575353395,14.460950594834724,7.537994384765625,10.40192962095388,4.687000274658203,-12.766890688882256,22.140891238198677,-4.0399452071120265,13.413945756428433,6.76000213623044,51.42978522798296,-31.193273759382336,8.726945481770237,12,-0.19899749755860796,-6.849998474121108,-17.96500015258789,-8.600502014160156,4.599998474121094,1,-0.059940726837536706,1.8229752188813377,121.9499969482422,-3.235871505056638,129.77999877929688,1.9103350120429166,129.96000671386722,-0.059940726837536706
669,2019-12-04,121.8499984741211,126.38999938964844,120.20999908447266,125.88999938964844,1789400.0,-0.02355959948583053,1.4523806280019922,-0.638230607723886,57.86739412740024,76.95938622948374,5.937887426336303,-3.063860560081025,-10.459394855567737,-0.3656271760815173,14.200895333448432,6.180000305175781,10.732705214046348,0.9944980621337862,-15.303962374405558,17.29295849867313,-7.1547321561358785,9.143728280403465,9.143284606933577,30.306041901921937,-48.72648551737583,8.149230218269675,12,2.741004943847642,-3.909996032714858,-16.084997177124023,-5.660499572753906,9.310005187988281,2,-0.029216229816776185,1.126374690627354,124.79000091552734,1.8229752188813377,121.9499969482422,-3.235871505056638,129.77999877929688,-0.029216229816776185
670,2019-12-05,119.16000366210938,123.0780029296875,118.80999755859376,121.13999938964844,2015600.0,-0.022076281047988977,-2.185069205235822,0.49009784129729894,54.613612649296094,74.87137310414226,7.846119491317069,0.5132836841015092,-7.39798474582372,2.0974404728112575,14.108646006991037,4.268005371093736,10.554008293318688,-2.2419967651367188,-17.454784999589492,12.970791469316069,-9.848390882363105,5.364397352089668,11.298828247070304,10.978588578382489,-64.18208197312242,7.606394117226394,12,5.430999755859361,-1.2200012207031392,-14.295001983642578,-2.9705047607421875,9.8699951171875,3,0.035834143268192786,1.4523806280019922,121.8499984741211,1.126374690627354,124.79000091552734,1.8229752188813377,121.9499969482422,0.035834143268192786
671,2019-12-06,118.30999755859376,121.4000015258789,116.58999633789062,119.36000061035156,3542300.0,-0.007133317198662503,-1.1425386651804375,0.5303057158930577,51.16279069767444,71.49397111508742,8.041512390564563,2.523629260341224,-6.160729553799953,2.6626570275899013,13.942133374070206,4.810005187988281,9.968924171248318,-3.746502685546858,-17.032216271578747,9.539210900485031,-10.38935947856281,2.8963541074690937,11.63576122558591,13.537984831288764,-56.10169401790269,6.6428567930159454,12,5.76000213623044,-0.3699951171875284,-12.547496795654311,-2.1204986572265767,10.260009765625014,4,0.03871187495195749,-2.185069205235822,119.16000366210938,1.4523806280019922,121.8499984741211,1.126374690627354,124.79000091552734,0.03871187495195749
672,2019-12-09,121.0199966430664,122.25,118.06999969482422,118.29000091552734,1985800.0,0.02290591784629603,-1.6372256906170426,-2.599988374289777,49.8033211032301,67.7763201341341,4.793050168341864,0.7466079480331871,-8.28120328638117,-0.32948329833178036,14.081825841315185,4.180000305175781,8.733040477655862,-1.6045032501220646,-13.563838923083523,10.35483242283938,-7.584171086602794,4.375164586358665,8.124416394335924,45.20407066996962,-21.612464149039504,5.979667836480723,12,3.0500030517577983,-3.0799942016601705,-15.257495880126953,-4.830497741699219,7.379997253417969,0,0.03743188344362691,-1.1425386651804375,118.30999755859376,-2.185069205235822,119.16000366210938,1.4523806280019922,121.8499984741211,0.03743188344362691
673,2019-12-10,119.61000061035156,122.44100189208984,118.0,121.5,1764500.0,-0.011650934323469309,1.354718003899645,-0.6923085522013492,39.04504774502915,62.84812079266054,5.3535562611579195,2.9962098159455763,-6.331044581910163,0.8267469580167699,14.685724055470983,4.441001892089844,7.720325059343892,-3.4499992370605526,-14.183147703542176,7.283149229421085,-8.816573470301364,1.916574996180259,8.781147425080064,30.816360530818855,-32.236881169441126,5.366574233240816,12,4.459999084472642,-1.6699981689453267,-13.432498931884766,-3.420501708984375,6.220001220703125,1,0.0744921295597607,-1.6372256906170426,121.0199966430664,-1.1425386651804375,118.30999755859376,-2.185069205235822,119.16000366210938,0.0744921295597607
674,2019-12-11,117.6500015258789,120.45999908447266,115.12000274658205,120.45999908447266,1432300.0,-0.016386582012131723,2.8007124394534966,1.4867716751572302,29.119334075862014,56.009821479179955,5.95337190958827,5.571881497405116,-4.011125637701525,2.5041573554167655,15.83360125966512,5.339996337890611,6.375260744816671,-5.6194984436035185,-15.707871346519795,4.468874459312772,-10.663684895061664,-0.5753119921453731,10.033077407700262,31.791891443631233,-25.792107095244358,5.0441864514581445,12,5.685001373291016,0.29000091552732954,-11.47249984741211,-1.4605026245117188,7.610000610351577,2,0.09978748586065378,1.354718003899645,119.61000061035156,-1.6372256906170426,121.0199966430664,-1.1425386651804375,118.30999755859376,0.09978748586065378
675,2019-12-12,113.25,117.8499984741211,112.58999633789062,117.75,1901500.0,-0.037399077507968115,1.2383002347257799,1.6014248789070136,26.42606020357661,49.117648130051,8.642656491666088,10.224374594101107,0.7253981612865203,6.616746815726145,16.622751461507026,5.260002136230469,4.65881256212171,-9.847000122070312,-20.509965128203845,0.8159648840632201,-15.178482625137093,-4.515517619003546,13.428032838619401,6.699860826167468,-45.44855618156774,5.331482503066769,12,7.6924972534179545,4.795001983642564,-5.257999420166016,2.9394989013671875,11.769996643066406,3,0.15814572770074498,2.8007124394534966,117.6500015258789,1.354718003899645,119.61000061035156,-1.6372256906170426,121.0199966430664,0.15814572770074498
676,2019-12-13,116.69000244140624,117.22000122070312,113.8499984741211,113.87999725341795,1294600.0,0.030375297495860876,-1.3484317223009614,-0.6244455973307291,33.97549955127788,45.462680277004885,3.520821074057139,7.2116092577568764,-2.6886891907034425,2.884383147872697,17.43015357687434,3.970001220703125,2.748325640169952,-6.443497848510759,-17.008141944480784,4.121146247459265,-11.725819896495764,-1.1611758005257542,8.579226747140282,41.62017857931151,-6.30236144048294,5.282322047985012,12,2.7999954223632955,1.3549995422363281,-8.205001831054673,-0.9674987792968608,11.14999389648439,4,0.10575024491997032,1.2383002347257799,113.25,2.8007124394534966,117.6500015258789,1.354718003899645,119.61000061035156,0.10575024491997032
677,2019-12-16,116.2300033569336,117.8000030517578,115.13999938964844,116.98999786376952,1617000.0,-0.003942060800826708,1.2352926091193663,-0.27046017924970917,31.655342322772583,41.51871138623546,3.4465534482859823,7.979102841163439,-2.2843120970327675,3.0527650304210283,18.49101432117313,2.660003662109361,0.5402070301143738,-6.8389972686767635,-17.562500631119633,3.884506093766106,-12.200748949898184,-1.4772455874553287,7.771302546547332,36.95061381313841,-6.777689732462171,5.361751681221431,12,3.2599945068359375,1.8149986267089702,-7.745002746582031,-0.5074996948242188,13.430000305175781,0,0.10616883430167312,-1.3484317223009614,116.69000244140624,1.2383002347257799,113.25,2.8007124394534966,117.6500015258789,0.10616883430167312
678,2019-12-17,114.0999984741211,116.88999938964844,113.88999938964844,116.88999938964844,1276200.0,-0.01832577494015397,1.1505369287185083,3.671080370229153,26.28655052295892,38.009728763519746,4.359122557665998,10.070160704493532,-0.3177112019215542,4.813374671417833,18.698528385148567,3.0,-1.581365763192423,-8.61650199890137,-20.045869118900868,2.8128651210981275,-14.331185558901126,-2.901818438901614,8.760176472800808,19.18680570837498,-19.008228450839947,5.714683559999749,12,3.7340011596679688,5.505004882812486,-5.614997863769531,0.24500274658203125,11.720001220703125,1,0.12532862062751593,1.2352926091193663,116.2300033569336,-1.3484317223009614,116.69000244140624,1.2383002347257799,113.25,0.12532862062751593
679,2019-12-18,115.4000015258789,116.8499984741211,114.2699966430664,114.63999938964844,1113000.0,0.011393541359710602,-2.4399849447380335,-0.2724021099780963,29.282874278122662,35.195202277833815,2.2886456826684025,8.357508009711864,-1.64429808326814,3.2739260361690725,18.145278518133974,2.75,-2.641200732961991,-6.78249893188476,-18.543356855834645,4.978358992065111,-12.662927893859688,-0.9020699699098174,6.433155560139866,53.422130166700754,18.87910395998813,5.880428961974936,12,2.115497589111328,5.897499084472642,-6.915000915527344,-1.0550003051757812,12.069999694824219,2,0.09038128394510303,1.1505369287185083,114.0999984741211,1.2352926091193663,116.2300033569336,-1.3484317223009614,116.69000244140624,0.09038128394510303
680,2019-12-19,115.75,116.23999786376952,113.79000091552734,115.83000183105469,1059800.0,0.003032915680184045,4.444474585466893,-0.10526527129448376,30.1331157087685,32.858571723510934,1.5690747077745186,7.306260563833433,-2.114719888606544,2.694305269190778,17.376736694136923,2.4499969482421733,-4.010035901757433,-5.749500274658203,-17.328246005546703,5.829245456230311,-11.538873140102453,0.03987259078604666,5.158841011205965,48.877756616736505,18.060769011780096,5.789372865444256,12,1.7654991149902344,6.3199996948242045,-6.999998092651367,-3.254997253417997,13.25,3,0.08215984566937773,-2.4399849447380335,115.4000015258789,1.1505369287185083,114.0999984741211,1.2352926091193663,116.2300033569336,0.08215984566937773
681,2019-12-20,116.22000122070312,117.93000030517578,115.73999786376952,116.25,1351200.0,0.004060485708018424,-3.4242228079097674,0.3749761586877742,39.74956489268075,31.741487700116558,0.8620879115859736,6.237745120582687,-2.5848198403750047,2.0136055699226745,16.337805768124834,2.190002441406264,-4.850141337388152,-4.696499252319342,-16.095340546326383,6.702342041687686,-10.395919899322848,1.002921394684165,3.856955323171306,58.69566819868864,25.9500093240393,5.699420647003514,12,1.2954978942871094,5.8499984741210795,-6.627500534057617,-3.724998474121122,16.720001220703097,4,0.07571842479722557,4.444474585466893,115.75,-2.4399849447380335,115.4000015258789,1.1505369287185083,114.0999984741211,0.07571842479722557
682,2019-12-23,118.08999633789062,118.91999816894531,116.31099700927734,116.68000030517578,1072300.0,0.016090131625763338,-1.4292346106988987,-47.00178026449644,37.58338816901055,31.579081080558936,-1.6396639711860104,3.8085051163377557,-4.487023486812944,-0.09427923264357219,15.427149250372535,2.6999969482421875,-5.37177839175358,-2.3475040435791072,-13.349657816088637,8.654649728930423,-7.848580929833872,3.1535728426756577,1.2382641853854182,83.82061841257944,51.23089167931503,5.5010768862547685,12,-1.5649986267089844,3.9800033569335795,-8.464994430541992,-5.594993591308622,9.960006713867159,0,0.08256414855075733,-3.4242228079097674,116.22000122070312,4.444474585466893,115.75,-2.4399849447380335,115.4000015258789,0.08256414855075733
683,2019-12-24,119.0199966430664,120.1790008544922,117.4800033569336,118.08999633789062,608700.0,0.007875352138336789,-1.5107113834842203,0.6595765403574463,44.3331964503304,33.26951023327765,-2.9750119656333425,2.237119242751703,-5.423937844270995,-1.2510332617252402,14.344954745812565,2.698997497558608,-5.6821545166050385,-0.9375038146972656,-11.252778023103758,9.377770393709227,-6.095140918900512,4.220133289505981,-6.430000305175781,81.85937983255675,46.95743673362671,5.157637104203246,12,-2.635498046875,3.0500030517577983,-9.394994735717773,-8.52999496459961,10.330009460449219,1,0.08939680153875051,-1.4292346106988987,118.08999633789062,-3.4242228079097674,116.22000122070312,4.444474585466893,115.75,0.08939680153875051
684,2019-12-26,120.4000015258789,122.37000274658205,120.0,120.31999969482422,1068300.0,0.011594731320242246,-5.583329801212264,0.08602344602410232,52.620450701591174,36.179998066390375,-4.385040281077707,0.07992494269910821,-6.7978650956339095,-2.751476048464184,12.718986107429812,3.350006103515639,-6.132605087952172,0.9385013580322266,-8.161147245483107,10.03814996154756,-3.6113229437254404,5.4883256597898935,-7.658225097656256,77.03961771228461,37.49587415277088,4.549824301757669,12,-2.3199996948242188,1.6699981689452983,-8.770002365112305,-10.78499984741211,14.359992980957031,3,0.04501659551707182,-1.5107113834842203,119.0199966430664,-1.4292346106988987,118.08999633789062,-3.4242228079097674,116.22000122070312,0.04501659551707182
685,2019-12-27,119.91999816894531,121.79000091552734,118.5,121.45999908447266,1489200.0,-0.003986738794437783,1.9909036999018583,-19.249570856379936,53.456419106172014,38.34454468360084,-3.195432386932069,-0.24328344549327596,-6.012265776518831,-2.4543642019267793,11.444267079074669,3.2900009155273438,-6.122263865649117,0.9604984283447209,-6.693446058705234,8.614442915394676,-2.8664738151802567,4.787470671869698,-6.793092687988292,63.04671533518673,19.378422740593273,3.8269722435249762,12,-1.839996337890625,2.150001525878892,-5.6999988555908345,-9.11499786376956,9.749999999999972,4,0.06295866550232287,-5.583329801212264,120.4000015258789,-1.5107113834842203,119.0199966430664,-1.4292346106988987,118.08999633789062,0.06295866550232287
686,2019-12-30,114.3000030517578,119.0979995727539,112.51000213623048,118.94000244140624,1893800.0,-0.04686453638258037,1.6585980122907709,3.012984825440548,37.17558699007913,38.957905202190446,2.2907897079714274,4.3822045352577135,-0.10022321788046895,2.908923363630535,10.463589623955544,7.4099960327148295,-5.779592159806185,-3.8854969024658317,-9.884002173512556,2.1130083685808927,-6.884749537989194,-0.8862442669424695,8.069999694824247,18.154166376501795,-24.273923296033384,2.9992526355233604,12,3.139999389648466,7.729999542236342,0.7294979095459269,-2.6855010986327983,15.789993286132827,0,0.12860889375117246,1.9909036999018583,119.91999816894531,-5.583329801212264,120.4000015258789,-1.5107113834842203,119.0199966430664,0.12860889375117246
687,2019-12-31,115.37000274658205,115.5199966430664,112.85099792480469,113.20999908447266,1092500.0,0.00936132691387348,1.1699251944571947,-0.46551809186187154,41.80201757002389,40.68184598519767,1.2135921139093142,2.9449625119751204,-0.6524307532208553,1.5254761647573645,11.423534629108431,2.6689987182617188,-4.8761050655881775,-2.486497497558574,-8.335574469917518,3.36257947480037,-5.411035983738046,0.438040988620898,6.802799987792966,29.00608958734728,-14.27568190364909,2.9245384861794683,12,2.0699996948242188,6.659999847412095,0.6500015258789062,-3.5449981689453267,17.41999053955074,1,0.15229261746155842,1.6585980122907709,114.3000030517578,1.9909036999018583,119.91999816894531,-5.583329801212264,120.4000015258789,0.15229261746155842
688,2020-01-02,117.30999755859376,118.25499725341795,115.81999969482422,116.75,1003400.0,0.016815417923435882,-1.0123961991714732,0.25925768942766,49.34209768753208,42.910648586243155,-0.24940726909733257,0.4383251802163528,-2.1252335355087695,-0.6884120546071557,11.961725208499196,2.884994506835909,-4.370992559589823,-0.1725025177001811,-5.026872071866009,4.681867036465647,-2.599687294783095,2.254682259382733,4.66954916381836,48.68149214234314,3.783309356330676,2.4271847770829154,1,0.1300048828125,4.720005035400376,-0.4437446594238281,-5.4849929809570455,18.449996948242173,3,0.09155234606325546,1.1699251944571947,115.37000274658205,1.6585980122907709,114.3000030517578,1.9909036999018583,119.91999816894531,0.09155234606325546
689,2020-01-03,118.29000091552734,118.5500030517578,114.2699966430664,114.69400024414062,928600.0,0.008353962810749183,1.0796896345272395,6.421457765667412,61.239963452419225,46.36696500220435,-0.867589152043962,-0.8664842141218116,-2.5567396495008126,-1.8803123656037712,12.875993631137561,4.280006408691392,-3.69291856661377,0.9855007171630916,-3.4363738345921746,5.407375268918358,-1.2254365587145486,3.196437993040732,3.500154915161147,62.28447779747237,12.035852217353401,2.210937275877634,1,-0.8499984741210795,3.740001678466797,-0.7674980163574077,-6.464996337890625,18.980003356933594,4,0.09349907094756382,-1.0123961991714732,117.30999755859376,1.1699251944571947,115.37000274658205,1.6585980122907709,114.3000030517578,0.09349907094756382
690,2020-01-06,123.43000030517578,123.62999725341795,116.5199966430664,116.94000244140624,1863200.0,0.04345252641699604,1.0638633129771882,1.8047821613077786,63.97180160919477,49.05832463737257,-5.368131053701575,-5.976607815944831,-7.125562610914969,-7.24662434622509,13.155952515738264,7.110000610351548,-2.4344540174981972,5.912000274658197,0.7607338180645797,11.063266731251815,3.3363670463613886,8.487633502955006,-10.919998168945298,98.20146550304639,44.92560333611367,2.575633228296807,1,-5.3600006103515625,-1.3999977111816406,-4.602502822875977,-10.947502136230469,14.150001525878935,0,0.09179287185973584,1.0796896345272395,118.29000091552734,-1.0123961991714732,117.30999755859376,1.1699251944571947,115.37000274658205,0.09179287185973584
691,2020-01-07,122.88999938964844,125.38999938964844,122.20999908447266,123.9000015258789,1270600.0,-0.004374956770576088,-1.683541451386005,-0.1556244173621092,63.76031977876019,51.96687259401142,-4.227006655836917,-5.350199197333552,-6.241319085952824,-6.838259701883956,13.16972569691583,3.1800003051757812,-1.309448785513041,5.142999267578119,-0.5366252603902666,10.822623795546505,2.3031870035939335,7.982811531562305,-10.157597351074202,80.06220824673017,23.700100060492836,2.8398122639841903,1,-3.9399986267089844,-0.8599967956542969,-4.062501907348633,-10.407501220703125,12.419998168945341,1,0.05517128173952912,1.0638633129771882,123.43000030517578,1.0796896345272395,118.29000091552734,-1.0123961991714732,117.30999755859376,0.05517128173952912
692,2020-01-08,125.5500030517578,126.70999908447266,122.88999938964844,123.30999755859376,1153500.0,0.021645403819030573,-1.4805178076898307,-2.2178225300831396,73.1500263311255,55.168742580766434,-6.38944246272996,-8.067025848192642,-8.518750678708741,-9.623592109838924,13.460728918260942,3.8199996948242188,-0.10110294077560411,7.576502609252913,1.0492408993578692,14.103764319147956,4.312871754305391,10.840133464200434,-12.31129711914059,90.6752748789354,28.387551783579383,3.263630854947519,1,-5.940002441406236,-4.647502899169908,-5.460500717163086,-13.055000305175795,11.479995727539077,2,0.036160837720260464,-1.683541451386005,122.88999938964844,1.0638633129771882,123.43000030517578,1.0796896345272395,118.29000091552734,0.036160837720260464
693,2020-01-09,128.52000427246094,129.52000427246094,125.6999969482422,127.36000061035156,1306900.0,0.023655923126332024,1.4177233526804163,0.517857507782651,74.84848861414076,57.63852457104973,-8.795044953672303,-10.893818076742235,-11.039924356326111,-12.716016961619175,13.998458888003354,3.970001220703139,0.7090290410705791,10.101003646850586,2.062207680932133,18.13979961276904,6.081605663891352,14.12040162980982,-14.473020750732402,93.44262623139616,28.79281378569364,4.0193979829592275,1,-7.505001068115234,-7.505001068115234,-6.9500026702881,-16.025001525878935,9.379989624023438,3,0.033224314283553325,-1.4805178076898307,125.5500030517578,-1.683541451386005,122.88999938964844,1.0638633129771882,123.43000030517578,0.033224314283553325
694,2020-01-10,129.38999938964844,131.83999633789062,128.5,128.52000427246094,1347500.0,0.006769336198768849,-6.340621751232436,0.7499934229565126,75.33432451229402,60.06940294950773,-9.22590365000353,-11.424948755146687,-11.448498593414755,-13.66725653006452,14.172668916664971,3.339996337890625,1.530995728418361,10.38399887084961,0.982591142709424,19.785406598989795,5.683295006779517,15.084702734919702,-14.10517420786131,84.00785249969746,16.645734227506594,4.700703864070093,1,-7.215000152587891,-7.215000152587891,-8.124496459960952,-16.894996643066435,10.110000610351562,4,0.049230969528060164,1.4177233526804163,128.52000427246094,-1.4805178076898307,125.5500030517578,-1.683541451386005,122.88999938964844,0.049230969528060164
695,2020-01-13,131.16000366210938,132.90800476074222,129.80000305175778,130.07000732421878,1165600.0,0.013679606467349226,-2.813487605781409,1.252876385575946,76.47059141593118,64.43551455238017,-10.318993713206169,-12.421226343293881,-12.883354750640919,-15.603243898648302,13.986614396090753,3.5180053710937784,2.1503874216813443,11.258502960205078,0.8117904739241624,21.705215446485994,6.03514671706462,16.481859203345536,-14.219661364711897,83.66049568930144,14.574145468756086,5.2233562431404605,1,-8.280502319335923,-8.451000213623018,-9.89450073242189,-18.665000915527372,7.389999389648409,0,0.046584327841984186,-6.340621751232436,129.38999938964844,1.4177233526804163,128.52000427246094,-1.4805178076898307,125.5500030517578,0.046584327841984186
696,2020-01-14,129.02999877929688,131.75,128.58999633789062,131.16000366210938,1184000.0,-0.01623974400229322,-1.0996633952469788,-1.9541394853991607,69.2064575513296,67.48045232808082,-6.5707946941682,-9.822967481770505,-10.331591771820527,-13.738398011543438,13.680172309019767,3.160003662109375,2.4104075349911795,8.511498260498044,-2.574648039733489,19.597644560729577,2.9684251103822845,14.054571410613804,-10.173536986298032,61.289639625917516,-5.687841760196449,5.543073150115765,1,-5.440998077392564,-6.3209953308105185,-7.764495849609389,-16.534996032714872,4.55999755859375,1,0.0662636838924755,-2.813487605781409,131.16000366210938,-6.340621751232436,129.38999938964844,1.4177233526804163,128.52000427246094,0.0662636838924755
697,2020-01-15,128.57000732421878,132.47999572753906,128.08999633789062,130.0,1168400.0,-0.0035649961980152023,-2.673617140814138,0.6713565247291975,67.04750080829089,69.44771934149846,-4.516422702641378,-8.844557877955452,-9.510967465531976,-13.497837255715893,13.553282377791936,4.3899993896484375,2.709505921912097,7.434506607055695,-4.014320572942097,18.883333787053473,1.7100930170568063,13.158920197054584,-8.027360375090737,39.81697093889729,-24.2338401940955,5.72441358999889,1,-4.981006622314467,-5.861003875732422,-7.565006256103558,-16.075004577636776,-1.7700042724609801,2,0.052422725755771005,-1.0996633952469788,129.02999877929688,-2.813487605781409,131.16000366210938,-6.340621751232436,129.38999938964844,0.052422725755771005
698,2020-01-16,128.39999389648438,130.92999267578122,126.70999908447266,130.16999816894528,1367000.0,-0.0013223412775086318,1.5653508832955612,1.2377715651543006,64.92535295187703,69.85720706366044,-2.9143323677279653,-7.956213979999205,-8.852357090748825,-13.52795735628547,13.061883241267768,4.219993591308565,4.023017434309523,6.549493408203119,-4.835255244219525,17.934242060625778,0.8571190819917973,12.241867734414441,-6.37350400996263,27.266751601765048,-33.68942179613329,5.692374326211328,1,-3.685993194580064,-5.6909904479980185,-7.394992828369155,-15.904991149902372,-5.42999267578125,3,0.06721187922929328,-2.673617140814138,128.57000732421878,-1.0996633952469788,129.02999877929688,-2.813487605781409,131.16000366210938,0.06721187922929328
699,2020-01-17,125.83000183105469,128.97000122070312,124.08999633789062,128.33999633789062,1418600.0,-0.020015515479709478,1.5888590728980738,1.41807256959114,60.228459305933704,69.44128014107588,0.9361302707333437,-4.811453920859606,-5.798406183679802,-11.190722730281308,12.312720680828441,4.8800048828125,5.157767037729201,3.4580013275146513,-7.634410803301051,14.55041345833034,-2.088204737893193,9.004207392922496,-2.497730159626485,19.732409062514535,-39.26733738132617,5.546206065407846,1,1.7290000915527486,-3.120998382568331,-4.825000762939467,-13.334999084472685,1.9899978637695312,4,0.09592300635611073,1.5653508832955612,128.39999389648438,-2.673617140814138,128.57000732421878,-1.0996633952469788,129.02999877929688,0.09592300635611073
700,2020-01-21,125.26000213623048,127.91000366210938,124.72000122070312,125.91999816894531,1301800.0,-0.004529918831198243,-2.6666739745248065,0.26294720204260963,72.9865714357949,70.46641921407972,2.0037280365366144,-3.6811951805086665,-4.787193147551378,-10.885184525179383,11.430403071004879,3.19000244140625,5.990927291821748,2.4125015258789233,-8.293279385772692,13.118282437530539,-2.9403889299468773,7.765391981704724,-1.170005798339858,13.94524294940246,-48.14660892250775,5.352890455825805,1,2.6389999389648438,-2.5509986877441264,-4.622499465942397,-12.76499938964848,-1.4300003051757955,1,0.11368351924728826,1.5888590728980738,125.83000183105469,1.5653508832955612,128.39999389648438,-2.673617140814138,128.57000732421878,0.11368351924728826
701,2020-01-22,125.0199966430664,129.0,124.88999938964844,127.01000213623048,830400.0,-0.0019160585108648487,-2.6533338758680554,3.0151779624771113,70.96912168829375,70.22409647598731,2.8805704563254864,-2.8966245348293,-4.0026301231964965,-10.883383278492246,11.077214302676635,4.1100006103515625,6.4921922907532235,1.7324962615966797,-8.541018826803537,12.006011349996882,-3.4042612826034144,6.869253805796788,7.88800811767581,11.084628996793654,-52.912410272083754,5.136757544200104,1,3.47900390625,-2.3109931945800497,-5.526247024536147,-11.244995117187514,3.040000915527372,2,0.10822273853773745,-2.6666739745248065,125.26000213623048,1.5888590728980738,125.83000183105469,1.5653508832955612,128.39999389648438,0.10822273853773745
702,2020-01-23,127.83999633789062,127.91999816894531,124.3499984741211,126.08999633789062,947100.0,0.022556389142093458,2.738212408327608,-0.8793945574579938,72.03849376874612,69.91187482649902,0.468874230275361,-5.2161617896985035,-6.377212495746306,-13.831964168958706,10.934636309608676,3.5699996948242188,6.623064269726157,4.064995956420901,-6.094752584191298,14.224744497033114,-1.0148783138851911,9.144870226727008,4.907648315429725,54.82459075638148,-10.650829403436958,5.079874270306106,1,0.6590042114257812,-5.1309928894042685,-9.07249641418457,-14.064994812011733,5.589996337890597,3,0.044978098910471775,-2.6533338758680554,125.0199966430664,-2.6666739745248065,125.26000213623048,1.5888590728980738,125.83000183105469,0.044978098910471775
703,2020-01-24,129.66000366210938,132.11000061035156,127.0199966430664,129.33999633789062,1229500.0,0.014236603381998947,-1.0524181763925933,0.182861328125,72.98826160072784,69.65120116965834,-1.310199843963943,-6.533132616897063,-7.761445266574839,-15.760417150706644,11.443341548220472,5.090003967285156,6.883064013505134,5.353002929687506,-4.8724559588224565,15.578461818197468,0.2402734854325388,10.465732373942487,2.7517351440430105,69.45142589692904,3.424801945456295,5.112729444254979,1,-1.1610031127929688,-6.9510002136230185,-10.89250373840332,-15.885002136230483,1.67999267578125,4,-0.022057693425681757,2.738212408327608,127.83999633789062,-2.6533338758680554,125.0199966430664,-2.6666739745248065,125.26000213623048,-0.022057693425681757
704,2020-01-27,125.81999969482422,128.58000183105472,124.58999633789062,126.48999786376952,1337100.0,-0.02961594831735548,-1.5495202995203177,-2.0936963570474476,55.100292410990484,67.2767235024427,2.2016740350728696,-2.3887277055510197,-3.6038321995193314,-12.079273758746254,12.331606651609357,5.07000732421875,6.578947502707763,1.2419990539550838,-8.833669909972656,11.31766801788281,-3.795835428008786,6.279833535918954,6.290000915527344,18.943309484927525,-41.236573660698085,5.037834481963864,1,2.464996337890625,-3.110996246337862,-7.100498199462891,-12.044998168945327,5.519996643066406,0,-0.022651394699044314,-1.0524181763925933,129.66000366210938,2.738212408327608,127.83999633789062,-2.6533338758680554,125.0199966430664,-0.022651394699044314
705,2020-01-28,127.47000122070312,128.8699951171875,125.11000061035156,126.8000030517578,975900.0,0.013113984500723097,1.1671525753158407,-1.0000000000000424,59.331698020525344,66.17952799902001,-0.02994911482900875,-3.6302239322972127,-5.014953847621086,-13.87616217832695,12.920384302784147,3.7599945068359375,5.974618192697136,2.514500427246091,-7.39065295881727,12.419653813309438,-2.4380762657855826,7.467077120277764,4.6399993896484375,40.2062098928444,-16.737492251707963,4.9525766930316735,1,0.8149948120117188,-4.7609977722167685,-8.063501358032227,-13.694999694824233,1.580001831054659,1,0.0027457320998616197,-1.5495202995203177,125.81999969482422,-1.0524181763925933,129.66000366210938,2.738212408327608,127.83999633789062,0.0027457320998616197
706,2020-01-29,129.0,131.66999816894528,128.5,129.0,1396400.0,0.012002814502588777,-5.339996337890568,0.0,57.3686334041412,65.10409828744783,-1.7485270214382922,-4.21876781475018,-6.259512851303612,-15.486723390051708,12.491662210387505,4.199996948242159,5.278140049052638,3.3094993591308537,-5.37255895007695,11.991557668338658,-1.031529795473034,7.650528513734756,2.7996005249023312,59.92268357979744,6.946482064836182,4.3410291546039,1,-0.9000015258789062,-6.2909965515136435,-9.207250595092773,-15.224998474121108,-3.029998779296875,2,-0.040077505185622586,1.1671525753158407,127.47000122070312,-1.5495202995203177,125.81999969482422,-1.0524181763925933,129.66000366210938,-0.040077505185622586
707,2020-01-30,132.94000244140622,134.21000671386722,128.71000671386722,129.13999938964844,1785800.0,0.030542654584544415,-1.3605208957521153,100.0,59.06479597488743,64.45292529000453,-5.591458173811802,-7.141107414677251,-9.912698272866805,-19.437293781457072,12.202069949847576,5.5,4.423400592098744,6.371001815795864,-1.4244557469200174,14.16645937851176,2.4732730344379092,10.26873059715382,-8.590003967285128,86.79830662519356,37.33222993016871,3.897728781357948,1,-3.7900009155273153,-9.579998016357365,-13.147253036498995,-19.16500091552733,-18.090003967285128,3,-0.036708325509195894,-5.339996337890568,129.0,1.1671525753158407,127.47000122070312,-1.5495202995203177,125.81999969482422,-0.036708325509195894
708,2020-01-31,128.05000305175778,134.0,127.06999969482422,133.00999450683594,1381800.0,-0.03678350609180803,-1.0028907915829675,-1.3052598609845296,47.64085354583859,63.05430242777173,-0.8452086659081175,-1.481179510976105,-4.903814348893377,-14.394958658547779,12.47394344816,6.930000305175781,3.818947247364406,0.9440021514892294,-5.534307372957727,7.4223116759362,-2.295152610734249,4.183156913712708,-3.502804412841769,35.966766964281064,-8.752856210870142,3.239154762223482,1,1.2299995422363565,-4.6899986267089275,-8.752504348754854,-14.275001525878892,-8.840003967285128,4,0.04201475592194126,-1.3605208957521153,132.94000244140622,-5.339996337890568,129.0,1.1671525753158407,127.47000122070312,0.04201475592194126
709,2020-02-03,129.35000610351562,129.85000610351562,126.4499969482422,128.75,1011900.0,0.010152307854552678,3.24999523164659,-0.12096918088464144,46.75976359549875,60.14021266773883,-1.7806434150419648,-2.0133351716364984,-6.226308536579381,-15.500946982254874,12.388795265631417,3.4000091552734233,3.3388837098799797,1.691004943847659,-3.3467026756406426,6.728712563335961,-0.8278488658964989,4.209858753591817,-4.609551303100588,46.593435706883746,6.518687747231894,2.5188538097441544,2,-0.07000350952148438,-5.9900016784667685,-10.122756958007812,-15.575004577636733,-14.600006103515625,0,0.015384539160999022,-1.0028907915829675,128.05000305175778,-1.3605208957521153,132.94000244140622,-5.339996337890568,129.0,0.015384539160999022
710,2020-02-04,134.75999450683594,135.25,130.24299621582028,130.64999389648438,1497100.0,0.04182441552411542,-1.0337156297354382,6.849931336147703,59.17974126066612,58.83028150911353,-6.371359011138111,-6.883930123704204,-11.703739592705432,-20.673273197605653,13.84555882096622,5.899993896484375,3.0874040805572776,6.53449363708495,0.9777227906095902,12.091264483560309,3.7561082138472557,9.31287906032263,-9.83014866815185,94.4317576905137,54.68426453103005,2.7783854232376823,2,-4.959995269775391,-10.879993438720703,-14.684993743896484,-20.984992980957045,-28.67999267578125,1,-0.025378438025773442,3.24999523164659,129.35000610351562,-1.0028907915829675,128.05000305175778,-1.3605208957521153,132.94000244140622,-0.025378438025773442
711,2020-02-05,129.66999816894528,135.49699401855472,127.75,135.00999450683594,1859000.0,-0.037770826249421185,1.4539118498576455,-1.299268989021848,51.53458494531906,56.55206941762164,-0.6173107624995282,-1.328038829795787,-6.692398405292835,-15.369446872053771,14.810930442865716,7.746994018554716,3.044363877129115,1.1054973602294638,-3.8784698372627417,6.089464557721655,-1.3864862385166248,3.5974809589755665,-4.327346163808556,35.591933938714675,-3.975471926783193,2.491983598746096,2,0.37349700927737217,-5.6665000915526775,-9.594997406005831,-15.894996643066392,-22.37999725341794,2,-0.004781330500056913,-1.0337156297354382,134.75999450683594,3.24999523164659,129.35000610351562,-1.0028907915829675,128.05000305175778,-0.004781330500056913
712,2020-02-06,130.08999633789062,130.96000671386722,124.8010025024414,130.44999694824222,1236200.0,0.0032389772104270964,7.925962782366078,0.06741589086815636,52.341372420190474,54.25797061978416,-0.765033708722882,-1.465615702773107,-7.181023074196659,-15.502662441346757,15.308803890373406,6.15900421142581,2.7573840078996454,1.2984958648681584,-3.5181206764263493,6.115112406162666,-1.1098124057790812,3.706804135515412,5.406997680664091,49.44837350965966,7.981119716724663,2.4083082706472516,2,-0.04650115966796875,-5.916000366210923,-10.35499382019043,-16.314994812011733,-34.00999450683594,3,-0.03167034540062852,1.4539118498576455,129.66999816894528,-1.0337156297354382,134.75999450683594,3.24999523164659,129.35000610351562,-0.03167034540062852
713,2020-02-07,132.78999328613278,132.92999267578122,129.39999389648438,130.25999450683594,1076100.0,0.020754839144043746,1.5124568300788768,-7.0277624719190035,59.607939288389375,54.75882027282848,-3.3238931390030473,-4.03625454280575,-9.950313178389678,-17.92440919172634,15.417152883820002,3.5299987792968466,2.6578329044739633,3.784993362426718,-1.3490338878981447,8.91902061275158,1.2179797372642724,6.352006987589149,2.707000732421932,74.69144652607581,29.21599514957405,2.567013625162433,2,-2.640995025634737,-7.906497955322223,-13.054990768432589,-19.014991760253892,-23.67999267578122,4,-0.13510050244038352,7.925962782366078,130.08999633789062,1.4539118498576455,129.66999816894528,-1.0337156297354382,134.75999450683594,-0.13510050244038352
714,2020-02-10,135.75999450683594,135.89999389648438,132.32000732421878,132.60000610351562,1342500.0,0.022366152352334634,1.0813952972591576,1.2490078766751644,63.59398190557445,55.23240737116727,-5.29215351904304,-6.856077603950894,-13.011329415538398,-20.625923563358512,15.29433645110384,3.5799865722655966,2.388273820543489,6.436494827270508,0.47778593456018825,12.395203719980827,3.457140380915348,9.415849273625668,-10.958992004394531,98.73862962247563,47.239326991110815,2.979354446355158,2,-5.409496307373047,-10.674999237060547,-16.024991989135742,-21.984992980957045,-33.69999694824217,0,-0.12190627645856256,1.5124568300788768,132.78999328613278,7.925962782366078,130.08999633789062,1.4539118498576455,129.66999816894528,-0.12190627645856256
715,2020-02-11,137.27000427246094,138.85000610351562,134.13999938964844,136.5,1106400.0,0.011122641622889562,1.3969451422403585,0.24367313236082339,65.3547323563349,56.11975169918879,-5.884678972245666,-8.31097963482398,-14.585078613407973,-21.823526701035263,15.139950721530482,4.7100067138671875,1.9762880356905725,7.64100456237793,0.7346826923748608,14.547326432380984,4.187843627376395,11.094165497379464,-12.247021942138673,88.75363779582293,30.814391662179432,3.4531609350015295,2,-5.444499969482422,-9.585002899169922,-17.535001754760742,-23.495002746582045,-23.320007324218736,1,-0.1640562655462734,1.0813952972591576,135.75999450683594,1.5124568300788768,132.78999328613278,7.925962782366078,130.08999633789062,-0.1640562655462734
716,2020-02-12,137.58000183105472,138.97000122070312,134.80000305175778,137.17999267578122,1301400.0,0.0022583051573195068,1.622633813968013,0.5194895269802375,63.028363056264034,56.56014804156398,-5.419533660849112,-8.37708730219353,-14.950724492955459,-21.814067711732434,15.299624210247487,4.169998168945341,2.451268568555463,7.523501968383812,-0.2328752844694293,15.279879221237039,3.6453133419572055,11.401690594810432,-12.003938549804715,90.1898545035726,30.540661077030244,3.878188626426616,2,-5.69449996948245,-6.990001678466825,-17.530000686645536,-22.974998474121136,-22.130004882812514,2,-0.22895769429252766,1.3969451422403585,137.27000427246094,1.0813952972591576,135.75999450683594,1.5124568300788768,132.78999328613278,-0.22895769429252766
717,2020-02-13,135.30999755859378,138.71000671386722,135.17999267578122,137.25,1133900.0,-0.016499522039899794,-2.209085864891077,-4.8498950982254465,57.46760986388098,57.65200985467979,-3.104458332708049,-5.877597326329322,-12.511470556016377,-19.27703634358508,15.333729394068179,3.5300140380859943,2.6702100437978515,4.91649818420413,-3.147519333228928,12.980515701637174,0.884489425487601,8.948506942920659,-8.930298000976592,61.755476896585,3.207971885205211,4.0320087587165245,2,-3.424495697021513,-4.379997253417997,-14.819995880126982,-20.7049942016602,-16.909996032714872,3,-0.20708001735742276,1.622633813968013,137.58000183105472,1.3969451422403585,137.27000427246094,1.0813952972591576,135.75999450683594,-0.20708001735742276
718,2020-02-14,137.02999877929688,139.10899353027344,135.5050048828125,136.0,1178800.0,0.01271156050356348,-2.5683249988669155,-0.5309265376750117,65.69588262653716,59.75602308035072,-3.8182148980099555,-7.2917626528449375,-14.130301810159011,-20.700691984307497,15.762665991031152,3.798995971679659,2.931226015960817,6.20499916076659,-2.320257545033428,14.730255866566608,1.9423708078665811,10.4676275136666,-9.894881121894528,69.37694837084157,5.57936991301009,4.262628352900009,2,-5.075000762939453,-5.430503845214844,-16.77374839782715,-20.075996398925795,-13.05999755859375,4,-0.29883965053664663,-2.209085864891077,135.30999755859378,1.622633813968013,137.58000183105472,1.3969451422403585,137.27000427246094,-0.29883965053664663
719,2020-02-18,137.89999389648438,138.0,134.7550048828125,137.0,953800.0,0.006348939100471851,4.899958385351644,0.8737815175846642,64.92985236583357,60.39492431425821,-3.7412867799030494,-7.600839322885463,-14.792152069227527,-21.222683613878843,16.799767964891217,3.2449951171875,2.8846692030533916,6.471494674682617,-2.271036751291774,15.214026100657009,2.1002289616954215,10.842760387669813,-9.806966169252348,75.66912740136588,8.520270176418464,4.371265712987192,2,-5.944995880126953,-6.300498962402344,-16.884990692138672,-19.95999145507814,-20.12999725341797,1,-0.20877443481066593,-2.5683249988669155,137.02999877929688,-2.209085864891077,135.30999755859378,1.622633813968013,137.58000183105472,-0.20877443481066593
720,2020-02-19,139.5,142.97999572753906,138.5,138.64999389648438,1604800.0,0.01160265536136773,-6.791338269246079,0.9444576311417042,64.99999999999997,61.891081542556094,-5.13859234300233,-8.51593761018529,-16.074409767327253,-22.46632005435319,18.169410287800762,5.0800018310546875,3.644753854112963,7.359500885009766,-1.5849029084474182,16.30390467846695,2.8872989882811737,11.831702781738358,-10.52569500852465,57.68997445425419,-9.944449474164848,4.47220189672859,2,-5.609500885009766,-5.965003967285156,-17.325000762939453,-21.415000915527344,-16.1999969482422,2,-0.2683871142753135,4.899958385351644,137.89999389648438,-2.5683249988669155,137.02999877929688,-2.209085864891077,135.30999755859378,-0.2683871142753135
721,2020-02-20,138.55000305175778,141.24000549316406,134.41000366210938,139.5,1719400.0,-0.0068100139658939796,2.0835167484715407,-1.1176354432197944,58.76288905509417,62.60458339087873,-3.1251420295521655,-6.8516204771133005,-14.783749747718502,-21.15291812947214,18.98407155911531,6.8300018310546875,4.391645501845403,5.733003616332979,-2.987671609682053,14.453678842348026,1.3726660033254632,10.093341229340496,-8.175128986676071,48.30808894618078,-16.204018907809022,4.360337613007521,2,-2.3600082397460653,-5.01500701904294,-15.755750656127873,-19.930999755859332,-17.499999999999986,3,-0.17755327002285104,-6.791338269246079,139.5,4.899958385351644,137.89999389648438,-2.5683249988669155,137.02999877929688,-0.17755327002285104
722,2020-02-21,133.58999633789062,137.94000244140622,131.58000183105472,137.05999755859378,1406300.0,-0.035799398084562006,1.4321174953465214,3.652644597568144,58.634652384542406,62.496440401562396,2.6636632991499596,-1.5165028680442845,-9.62105667595182,-15.77402512716398,19.750738979516218,6.970001220703068,4.178677381447983,0.485496902465826,-7.917662619462249,8.8886564243939,-3.7160828584982255,4.6870766634298775,9.389999389648438,17.631540201576538,-48.40561524390269,4.201579760964039,2,3.69000244140625,-0.05500030517578125,-10.440994262695284,-14.970993041992173,-8.64999389648439,4,-0.1357886060851946,2.0835167484715407,138.55000305175778,-6.791338269246079,139.5,4.899958385351644,137.89999389648438,-0.1357886060851946
723,2020-02-24,126.8000030517578,128.0,120.27999877929688,123.91000366210938,2189000.0,-0.050827108857453895,1.9187187216060688,-0.8328525570555275,46.60633006347607,60.60892353021814,9.515251647109537,5.321053540161316,-2.6576430526611006,-8.622730448547301,19.63686729708757,13.30999755859375,4.47895783972271,-6.161496353149417,-14.902028922878273,2.5790362165794534,-10.53176263801386,-1.7912300682849747,15.951992797851588,28.722489643179493,-38.131135830131946,4.3702662848644325,2,4.8299942016601705,4.8299942016601705,-3.6510009765624574,-8.180999755859347,-4.540000915527315,0,-0.06624606722170301,1.4321174953465214,133.58999633789062,2.0835167484715407,138.55000305175778,-6.791338269246079,139.5,-0.06624606722170301
724,2020-02-25,122.97000122070312,130.22000122070312,122.1999969482422,129.44000244140622,1778200.0,-0.030205061032146263,-1.0024955042823722,-2.2387552204605106,33.620461952454846,57.082893485342574,12.672888912151791,9.40899724858349,1.3680360071669924,-4.533538737135942,20.021832732099888,8.020004272460923,4.6401500820709884,-9.848998260498036,-19.154437687352186,-0.5435588336438713,-14.50171797392511,-5.1962785470709605,18.883114746093753,11.850232612540307,-49.38691538622635,4.65271971342708,2,8.659996032714844,8.659996032714844,0.7415008544922159,-4.350997924804673,-3.4000015258789062,1,0.00813206465050964,1.9187187216060688,126.8000030517578,1.4321174953465214,133.58999633789062,2.0835167484715407,138.55000305175778,0.00813206465050964
725,2020-02-26,127.81999969482422,129.36000061035156,123.52999877929688,124.0500030517578,1721100.0,0.03944050114642561,-1.4241145708589167,-0.5826887066115165,47.41259009886203,55.34780760118679,7.086677465378131,4.83442784457543,-3.0840464895766786,-9.083454097859544,20.366741629199055,6.3899993896484375,4.391001730133041,-5.016499710082996,-14.280809329367429,4.247809909201422,-9.648654519725198,-0.3843449004407944,13.170191584472661,35.97327528783119,-27.33019118506912,4.632154809642211,2,3.80999755859375,3.80999755859375,-2.6859970092773153,-9.200996398925767,-11.830001831054702,2,-0.07862621714718065,-1.0024955042823722,122.97000122070312,1.9187187216060688,126.8000030517578,1.4321174953465214,133.58999633789062,-0.07862621714718065
726,2020-02-27,123.83000183105469,127.37000274658205,119.62000274658205,124.45999908447266,2117200.0,-0.031215755541353696,1.4030990696876575,-0.1671081735779862,42.03968293390912,53.63359349785659,9.969525439822007,8.872121417492735,1.1548088659640428,-4.990604003263812,20.375749165614476,8.199996948242173,3.566313852191712,-8.74799766540528,-18.72420232544195,1.2282069946313925,-13.736099995423615,-3.7598953353869433,16.33178174824218,22.98034473036626,-40.337594146325316,4.988102330018332,2,7.469997406005859,7.469997406005859,1.4740009307861612,-5.210998535156236,-4.889999389648452,3,-0.004280051453281808,-1.4241145708589167,127.81999969482422,-1.0024955042823722,122.97000122070312,1.9187187216060688,126.8000030517578,-0.004280051453281808
727,2020-02-28,128.05999755859378,129.19999694824222,118.58000183105469,118.69000244140624,2337000.0,0.03415970011298408,-1.2148069181689505,-14.873072963972215,44.21053241026085,51.246332362714774,5.143902202647979,4.4878784919525,-2.7572161333000906,-9.130107875120615,19.796883165751673,10.619995117187528,2.551320130837496,-4.274001693725552,-14.449645526820888,5.90164213936977,-9.361823610273206,0.8138202228221161,10.869279170740185,81.44326653461633,18.755831229652507,5.0878219165476635,2,2.7200012207030966,2.7200012207030966,-2.455995559692397,-9.335994720458999,0.05999755859372158,4,-0.05473992378946091,1.4030990696876575,123.83000183105469,-1.4241145708589167,127.81999969482422,-1.0024955042823722,122.97000122070312,-0.05473992378946091
728,2020-03-02,133.42999267578122,133.63999938964844,126.68000030517578,130.05000305175778,1913400.0,0.04193343135689509,2.6631544710223234,0.3607248010005325,47.30635626467662,49.28816612925289,-0.8833502963325941,-0.48316764901724696,-7.671617912819755,-14.418022758171531,19.366212073482743,6.959999084472656,1.7288575294736575,0.8269939422607138,-9.154400000636144,10.808387885157586,-4.1637030291877295,5.817690913709143,3.871342061690399,98.60553288239161,38.8062130922879,4.990696971448435,3,-2.6499938964843466,-2.6499938964843466,-7.82599067687984,-14.705989837646442,-7.889991760253878,0,-0.06362879937350097,-1.2148069181689505,128.05999755859378,1.4030990696876575,123.83000183105469,-1.4241145708589167,127.81999969482422,-0.06362879937350097
729,2020-03-03,131.33999633789062,137.83999633789062,128.08999633789062,133.91000366210938,2110300.0,-0.01566361727208543,-1.1499431370833697,-0.7603595306779347,43.235215889476606,46.8698567836392,0.19920019132086964,1.8588626791432432,-5.182830225435453,-12.195313624954437,19.288572965134453,9.75,1.22870936633592,-1.3625019073486442,-11.246559031930872,8.521555217233583,-6.304530469639758,3.5795266549424696,-12.759994506835938,66.25128840149482,9.696675750078228,4.942028562291113,3,-1.42999267578125,-0.55999755859375,-5.735994338989244,-12.615993499755845,-3.25,1,-0.06913350430055276,2.6631544710223234,133.42999267578122,-1.2148069181689505,128.05999755859378,1.4030990696876575,123.83000183105469,-0.06913350430055276
730,2020-03-04,131.33999633789062,134.08999633789062,129.58999633789062,131.0,1943000.0,0.0,-1.8480979651752345,-0.13229391787588762,42.83087423206403,45.099632914413625,-1.2069457524330574,1.675406897028381,-4.787099885398476,-12.10947423865909,18.250573411257047,4.5,0.19827051027499465,-1.1915019989013729,-11.043967157768577,8.660963159965831,-6.117734578334961,3.7347305805322293,-12.37479461669922,66.25128840149482,13.374993506634823,4.926232579433601,3,-3.0799942016601562,-0.55999755859375,-5.842996597290025,-11.05599212646483,-0.3799896240234091,2,-0.08961471730809578,-1.1499431370833697,131.33999633789062,2.6631544710223234,133.42999267578122,-1.2148069181689505,128.05999755859378,-0.08961471730809578
731,2020-03-05,129.05000305175778,132.94000244140622,127.4800033569336,129.89999389648438,2406300.0,-0.01743561253223669,-1.736848344857111,-2.5000000000000835,42.81121076484624,43.34147273444737,-0.45398422751839007,4.128226462970446,-2.1349789412049915,-9.687965895466988,17.687779157760776,5.459999084472628,-0.9902958515401963,-3.4504955291748445,-13.344682952193523,6.443691893843834,-8.39758924068417,1.4965981823344947,-9.707305438232396,54.36139255900092,2.500510169568834,4.947093711509338,3,-0.8400039672851278,1.729995727539091,-3.553003311157184,-7.07350158691402,5.209991455078153,3,-0.10120112265902326,-1.8480979651752345,131.33999633789062,-1.1499431370833697,131.33999633789062,2.6631544710223234,133.42999267578122,-0.10120112265902326
732,2020-03-06,125.97000122070312,133.8800048828125,121.37999725341795,129.14999389648438,4708300.0,-0.023866731950555442,-1.0226548563315923,3.7412081500761696,37.683738507050805,42.35007367262235,1.5996733916245631,7.255748654083106,1.2185421903357536,-6.519689010040736,17.98141156591158,12.500007629394545,-2.492272828089142,-6.324497604370123,-16.594424517845738,3.945429309105492,-11.45946106110793,-1.1895341476323154,-6.257357632690429,27.885809371733757,-20.8605497548522,5.134963456737811,3,2.2399978637695312,4.80999755859375,-0.5655002593993999,-3.2609977722167685,13.8699951171875,4,-0.055806927928659156,-1.736848344857111,129.05000305175778,-1.8480979651752345,131.33999633789062,-1.1499431370833697,131.33999633789062,-0.055806927928659156
733,2020-03-09,114.8499984741211,120.27999877929688,112.1999969482422,113.68000030517578,2719500.0,-0.08827500705584235,-2.912829190435394,-0.36792479990787125,29.102446815913225,41.84807199078439,12.120952413819339,17.87951178376494,12.458506932942456,4.632327282598808,18.338999546513428,13.770004272460923,-4.036084436030421,-16.547500610351562,-29.435373746543974,-3.6596274741591515,-22.991437178447768,-10.103564042255357,22.98999786376953,10.335419613733574,-33.559353824175986,6.443936568096208,3,10.169998168945312,12.739997863769531,11.405004501342788,8.510005950927763,27.62000274658203,0,0.11554198362533286,-1.0226548563315923,125.97000122070312,-1.736848344857111,129.05000305175778,-1.8480979651752345,131.33999633789062,0.11554198362533286
734,2020-03-10,119.20999908447266,120.0,110.25,118.52999877929688,2452600.0,0.03796256567938916,7.628310428292199,0.5811977516073921,32.48143010551385,40.189054213745706,8.014294681354443,12.876225052131247,8.227116774596908,0.32858131026630133,18.28900156084593,9.75,-5.235446400109652,-11.36000022888183,-25.161378679450507,2.441378221686861,-18.26068945416617,-4.459311003597492,18.11719726562501,37.583894550486505,-4.377266996272894,6.900689225284344,3,4.834999084472656,7.404998779296875,7.110004425048842,4.1500053405762,28.219993591308594,1,0.05309958795125258,-2.912829190435394,114.8499984741211,-1.0226548563315923,125.97000122070312,-1.736848344857111,129.05000305175778,0.05309958795125258
735,2020-03-11,114.75,119.1999969482422,111.02999877929688,116.54000091552734,2580700.0,-0.03741296131805427,1.2981733430194138,-2.632353106171953,30.62519564148046,38.92077784792029,11.650520340697412,16.40359784582614,12.782026711311232,4.9705206761503575,17.783496052469957,8.180000305175781,-5.611298301331942,-14.693999099731457,-29.80617965990811,0.4181814604451972,-22.25008937981977,-7.13790881964313,21.49410849609376,19.043584723391728,-21.201196376586136,7.556090280088325,3,9.294998168945312,11.864997863769531,11.570003509521499,8.610004425048857,33.339996337890625,2,0.11625269139773975,7.628310428292199,119.20999908447266,-2.912829190435394,114.8499984741211,-1.0226548563315923,125.97000122070312,0.11625269139773975
736,2020-03-12,106.08000183105469,111.97000122070312,96.30999755859376,104.62000274658205,3912500.0,-0.07555553959865191,1.365559847250736,-0.8156415294583905,28.880696042834245,37.217462695984004,19.598934147208197,23.813632876289347,21.629323411620348,13.796404341956347,17.702378899140708,18.440002441406236,-5.368730193030046,-21.788997268676752,-39.64729820761917,-3.9306963297343316,-30.718147738147962,-12.859846799205542,29.12434232519533,26.00479735909684,-16.394006472928787,8.92915046947121,3,10.9949951171875,13.564994812011719,20.759998321533203,17.799999237060547,46.52000427246094,3,0.234540011815205,1.2981733430194138,114.75,7.628310428292199,119.20999908447266,-2.912829190435394,114.8499984741211,0.234540011815205
737,2020-03-13,107.29000091552734,111.11000061035156,101.7300033569336,110.3000030517578,2218700.0,0.011406476843766722,3.051837070310762,-2.061646591591994,33.61880047429098,35.69662316371894,16.911277852492674,21.499083185384507,20.579844099492107,12.853578191502166,17.61687807405004,9.379997253417969,-6.129968869678336,-19.17799835205078,-38.87964419101837,0.5236474869168148,-29.028821271534582,-9.327175432566989,25.5806824448633,45.807270745777224,1.6091678313152968,9.850822919483793,3,9.784996032714844,12.354995727539062,19.733495712280288,16.713497161865263,41.12000274658203,4,0.2513747167598859,1.365559847250736,106.08000183105469,1.2981733430194138,114.75,7.628310428292199,119.20999908447266,0.2513747167598859
738,2020-03-16,96.08000183105469,103.18499755859376,88.66000366210938,95.23999786376952,3622200.0,-0.10448316701291327,-1.0750002588546004,-0.2790708874170903,29.911841877581722,34.21624827350839,24.88269669945271,31.0772591227245,31.76086995783399,24.226762320447776,17.759464320323687,18.62999725341797,-6.679465291815035,-28.340497589111322,-51.60902149969684,-5.071973678525808,-39.974759544404094,-16.706235633818565,34.59704038122814,23.675810580661746,-23.597298104300705,11.634261955292759,3,15.294998168945312,19.73999786376953,31.028743743896484,27.92349624633792,55.55999755859375,0,0.4554537226569033,3.051837070310762,107.29000091552734,1.365559847250736,106.08000183105469,1.2981733430194138,114.75,0.4554537226569033
739,2020-03-17,109.11000061035156,113.6500015258789,96.2699966430664,97.37000274658205,3616800.0,0.1356161379160732,-1.4935426580813236,13.976121924414603,37.54493101190829,33.62892124904665,9.351130123156835,16.63255640912567,18.821117040584937,11.467232691635814,17.56330360069283,17.56999969482422,-7.421106203688197,-13.87099914550781,-37.19045743316076,9.448459142145154,-25.53072828933429,-2.211270001681328,18.20567851791739,66.96136687602953,17.504648720299016,11.659729143826482,3,2.160003662109375,6.709999084472656,18.406246185302734,14.893497467041044,42.899993896484375,1,0.30574649824707834,-1.0750002588546004,96.08000183105469,3.051837070310762,107.29000091552734,1.365559847250736,106.08000183105469,0.30574649824707834
740,2020-03-18,102.05999755859376,119.26000213623048,98.3000030517578,101.01000213623048,5015100.0,-0.06461372021190281,-5.479140601508145,0.08943744577702549,36.075214895798275,32.88047726359687,13.198999137973459,21.854313878887893,25.715602082382347,18.7255046032124,16.304009676513814,20.959999084472685,-9.033258334108353,-19.049002075195304,-42.79218797933028,4.694183828939671,-30.92059502726279,-7.177409123127816,22.16322753238242,43.79083191071716,-8.642570331549514,11.871592952067488,3,9.210006713867173,13.760002136230455,25.657749176025376,22.145000457763658,53.29000854492186,2,0.4445423888153639,-1.4935426580813236,109.11000061035156,-1.0750002588546004,96.08000183105469,3.051837070310762,107.29000091552734,0.4445423888153639
741,2020-03-19,113.9499969482422,117.0,99.5199966430664,105.62999725341795,2791900.0,0.11650009478809031,1.4244100316445147,7.923843778383315,41.78026166969541,33.335646503890715,-1.182546629715759,8.460629759930825,13.822449576937075,6.99990509871941,16.087212839297955,17.480003356933594,-10.152857292713037,-5.929002380371074,-28.381592756695895,16.52358799595376,-17.1552975685335,5.297292807791337,7.428170428424636,82.64704100400844,32.48351180249409,11.226295188162416,3,-9.479995727539077,1.870002746582017,15.805255889892564,11.730007171630845,37.99000549316405,3,0.2996050926193119,-5.479140601508145,102.05999755859376,-1.4935426580813236,109.11000061035156,-1.0750002588546004,96.08000183105469,0.2996050926193119
742,2020-03-20,115.4499969482422,124.8000030517578,114.8000030517578,115.4499969482422,2660500.0,0.01316366862810292,-14.38475984787951,0.0,39.031236211515605,34.438845325624314,-4.840802649168722,5.830899412052176,12.250908593594474,5.674856136399555,16.199725842712684,10.850006103515597,-11.369687625775782,-3.5220024108886605,-25.090673714608258,18.04666889283095,-14.306338062748452,7.262333240971145,-26.789993286132827,74.12837227054929,28.84934346981416,10.784335651859806,3,-8.719993591308608,0.37000274658201704,15.787754058837876,10.290004730224595,32.21000671386717,4,0.32178441002409275,1.4244100316445147,113.9499969482422,-5.479140601508145,102.05999755859376,-1.4935426580813236,109.11000061035156,0.32178441002409275
743,2020-03-23,118.4000015258789,121.05999755859376,111.69000244140624,115.1999969482422,2738200.0,0.025552227419800122,1.199530236860556,100.0,42.18788042761827,35.517339805858136,-8.084448547399845,2.339256131475409,9.166420658430127,2.930548522582086,16.52534461796094,9.369995117187528,-12.491473540108956,-0.15199775695801065,-21.40366048826715,21.09966497435113,-10.777829122612587,10.473833608696566,-29.017197875976564,77.56747252629711,33.49790472567763,10.625831365654571,3,-11.669998168945312,-2.5800018310546875,13.007749557495117,7.340000152587891,31.159996032714844,0,0.25346285261382473,-14.38475984787951,115.4499969482422,1.4244100316445147,113.9499969482422,-5.479140601508145,102.05999755859376,0.25346285261382473
744,2020-03-24,123.97000122070312,126.18000030517578,119.37000274658205,122.9000015258789,2324400.0,0.04704391573514277,1.4808743928792238,0.3343744263061162,45.83097908808753,37.20687129992559,-14.425198754407702,-3.322321994186524,3.495841899728859,-2.402629742335307,17.067083253811198,7.779998779296875,-13.067114223743985,5.368001937866211,-15.93207740911214,26.66808128484456,-5.282037735622964,16.018041611355386,-33.87885358276367,92.07317323461459,48.71055819220783,10.650039673489172,3,-16.549999237060547,-8.150001525878906,7.807245254516602,1.8394966125488281,27.330001831054688,1,0.22319914411942743,1.199530236860556,118.4000015258789,-14.38475984787951,115.4499969482422,1.4244100316445147,113.9499969482422,0.22319914411942743
745,2020-03-25,117.7699966430664,127.98999786376952,116.9499969482422,124.51000213623048,2103700.0,-0.050012136134441776,-1.6348435519818227,-6.2990723509237405,43.88948802635688,38.874514853650325,-8.662736376715486,2.19889546620081,9.464087838110999,3.9231071520416663,17.71824389931622,11.040000915527315,-12.250903906670644,-0.32950248718262287,-21.183451372963646,20.5244463985984,-10.75647693007312,10.097471955707888,-26.235294898437502,64.10256135405001,21.21699992210415,10.426974442890508,3,-9.444995880126953,-1.9499969482421875,14.00724983215332,8.039501190185547,31.06999969482422,2,0.290736170839361,1.4808743928792238,123.97000122070312,1.199530236860556,118.4000015258789,-14.38475984787951,115.4499969482422,0.290736170839361
746,2020-03-26,123.3000030517578,124.69000244140624,116.97000122070312,117.33999633789062,1818100.0,0.046955986807502015,-1.304479025987775,-0.8842732724642431,48.59103021690666,40.53809593616318,-12.843878719319619,-3.5551261475824845,3.8304705160490045,-1.3960002353559418,17.797851330880736,7.720001220703111,-11.791955179926532,5.227003860473616,-15.5976104192399,26.05161814018713,-5.185303279383149,15.63931100033038,-29.57798353998045,71.22701761267285,25.351710409273025,10.41230713985676,3,-14.975002288818345,-8.34999847412108,10.41274452209474,4.444995880126967,31.38999938964845,3,0.2599351359164537,-1.6348435519818227,117.7699966430664,1.4808743928792238,123.97000122070312,1.199530236860556,118.4000015258789,0.2599351359164537
747,2020-03-27,121.0500030517578,126.3499984741211,116.01000213623048,120.62999725341795,1827900.0,-0.018248174730827182,-1.1407868704858506,0.07047069214915723,53.609690075880835,43.17119018041864,-9.428238741979627,-1.9575912407281066,5.963407341748393,1.0220219367754595,18.1637469956008,10.33999633789061,-10.823178148850374,3.327503585815421,-17.019859227746153,23.67486639937701,-6.846177820965366,13.501184992596208,-25.27190483886092,57.423332754497714,6.761138579984014,10.173681406780792,3,-8.92000579833983,-7.75,13.812492370605483,6.694995880126967,37.679992675781264,4,0.25518379686814785,-1.304479025987775,123.3000030517578,-1.6348435519818227,117.7699966430664,1.4808743928792238,123.97000122070312,0.25518379686814785
748,2020-03-30,124.94000244140624,125.80500030517578,120.0,122.26000213623048,1771300.0,0.03213547535381034,1.6326555679924986,6.380865016075934,53.35440967065155,44.927798920279,-9.827384862491485,-6.868397943338536,2.0046142009784518,-2.614954115911104,19.34286934066492,5.805000305175781,-8.788967004934037,7.642002487182609,-11.652584064880855,26.936589039246073,-2.0052907888491234,17.28929576321434,-27.229190249457005,74.54093063362201,21.306351668329086,9.647293276031734,3,-11.795001983642578,-11.690002441406236,10.467494964599624,2.80499649047853,39.489990234375014,0,0.18184729291451918,-1.1407868704858506,121.0500030517578,-1.304479025987775,123.3000030517578,-1.6348435519818227,117.7699966430664,0.18184729291451918
749,2020-03-31,122.26000213623048,128.28999328613278,121.52999877929688,123.13999938964844,2504500.0,-0.02145029816557431,-4.777763287024484,-0.32835714672064,54.490016150083854,46.97388794853295,-5.683582155640252,-5.16851925930446,4.666111740645405,0.3125586556550246,19.884458214647683,6.759994506835909,-7.26958818988534,5.416001892089852,-12.889341429072957,23.72134521325266,-3.736669768491552,14.568673552671257,-22.73243880397203,50.895802152509894,-6.388436747572662,9.152671660581408,3,-8.355007171630888,-9.010002136230483,9.369995117187486,5.484996795654283,48.02999114990233,1,0.22329457668374442,1.6326555679924986,124.94000244140624,-1.1407868704858506,121.0500030517578,-1.304479025987775,123.3000030517578,0.22329457668374442
750,2020-04-01,119.56999969482422,124.94000244140624,116.5,116.5,2591600.0,-0.022002309785737473,-4.498373472567717,-3.488646905317241,58.68641014024426,48.85234888970505,-0.2777950050849256,-3.5895448155609273,7.324347471395967,3.214111098382631,20.65123214946938,8.440002441406236,-4.329040668530894,3.3144992828369197,-13.742847343720484,20.371845909394324,-5.214174030441782,11.843172596115622,-17.74144196625582,28.990229024896802,-30.918407826052917,8.528673313278702,4,0.4199981689452841,-6.319999694824219,12.05999755859375,8.174999237060547,49.81000518798828,2,0.26536759586783765,-4.777763287024484,122.26000213623048,1.6326555679924986,124.94000244140624,-1.1407868704858506,121.0500030517578,0.26536759586783765
751,2020-04-02,115.98999786376952,120.58999633789062,112.5,119.43000030517578,2226200.0,-0.029940635947075855,1.8090291851110105,-1.1205220792711612,55.43613773103654,50.67511572520736,4.047668038133551,-1.0942345835514544,10.838064975129925,7.035054243918253,21.98229450497881,8.089996337890625,-2.7718421521254015,0.38749771118162357,-15.572123101069693,16.347118523432954,-7.592312694944042,8.367308117307289,-12.04452529059597,22.102592449070457,-37.95435971766585,7.979810406125665,4,3.999999999999986,-2.739997863769517,15.639999389648452,11.755001068115249,58.34000396728517,3,0.2832140622392587,-4.498373472567717,119.56999969482422,-4.777763287024484,122.26000213623048,1.6326555679924986,124.94000244140624,0.2832140622392587
752,2020-04-03,118.94000244140624,119.84200286865234,114.27999877929688,116.12999725341795,2205300.0,0.025433266936529364,1.4109218922328617,-0.8168613935167901,65.92808851625551,53.31291662394484,1.8380759305957213,-4.84638997918303,7.763777814203294,4.274697017970354,22.903018415270093,5.562004089355469,-0.2627214762487142,3.6890022277831918,-11.60497943839188,18.98298389395825,-3.9579886053043367,11.33599306087072,-13.046968211195946,40.78533995997343,-22.887388895853924,7.64699083308753,4,1.4549942016601562,-5.690002441406236,12.359996795654311,8.80499649047853,54.70999145507814,4,0.30057171066237065,1.8090291851110105,115.98999786376952,-4.498373472567717,119.56999969482422,-4.777763287024484,122.26000213623048,0.30057171066237065
753,2020-04-06,128.1199951171875,128.19999694824222,121.49500274658205,123.0,2229500.0,0.07718170915881428,1.5397711181111244,1.8220589552907445,63.996457966665254,55.33130316600903,-6.501880660480452,-13.682777484936167,-1.4950608180828198,-4.680140989485807,22.327484408434277,9.25999450683598,1.2704285955762913,12.205495071411136,-4.131086379351785,28.542076522174057,4.037204346029682,20.37378579679259,-20.43520416250341,98.9233803595434,34.19328990179049,8.16829072538146,4,-7.724998474121108,-14.8699951171875,2.660003662109375,-0.3749961853027344,49.24000549316406,0,0.23891665451870736,1.4109218922328617,118.94000244140624,1.8090291851110105,115.98999786376952,-4.498373472567717,119.56999969482422,0.23891665451870736
754,2020-04-07,125.54000091552734,132.0,123.49500274658205,130.00999450683594,2321600.0,-0.020137326724843474,1.0130160108851956,-0.8730464559044417,68.50567436128183,58.06643498100069,-4.107733747890066,-11.177306602479106,1.0982757811331396,-1.928584707005058,21.50609177908783,8.504997253417955,2.9879257853728376,9.30900077819824,-7.533833094077806,26.151834650474285,0.8875838420602236,17.730417714336255,-16.206793774327352,66.87179956680689,-0.48602401849564103,8.42141693613802,4,-3.2900009155273438,-12.290000915527344,5.239997863769531,2.204998016357422,51.780006408691406,1,0.30978167497722087,1.5397711181111244,128.1199951171875,1.4109218922328617,118.94000244140624,1.8090291851110105,115.98999786376952,0.30978167497722087
755,2020-04-08,128.08999633789062,129.27999877929688,125.33999633789062,127.94000244140624,1128400.0,0.02031221446365228,2.1146279386753193,-0.03355572964937482,63.06838982845286,59.67503049339471,-5.63217258232757,-13.361723143654004,-1.4616636017457694,-4.342181745188,20.640310071395753,3.94000244140625,4.338804619450627,11.19199638366699,-6.441880435184828,28.82587320251882,2.3750579742410736,20.008934793092905,-16.49010991081063,79.94869916866986,13.9248518280275,8.816938409425914,4,-5.839996337890625,-16.714996337890625,2.2550048828125,-0.3449974060058594,53.51000976562497,2,0.3294558369485947,1.0130160108851956,125.54000091552734,1.5397711181111244,128.1199951171875,1.4109218922328617,118.94000244140624,0.3294558369485947
756,2020-04-09,130.96000671386722,133.44000244140622,128.0,129.13999938964844,2348000.0,0.022406202342341697,-1.6536557771177913,12.133875890131288,63.9805346653892,60.82734655889564,-8.1593911065154,-15.043503813474487,-4.357797169771942,-7.045904367378071,18.549136374544673,5.440002441406222,5.061476277420198,12.818006515502958,-5.110447047206094,30.746460078212024,3.853779734148432,21.782233296857484,-17.32010892949522,87.05639220495858,21.1465314005914,8.964226781354531,4,-7.990005493164105,-19.69000244140628,-1.440006256103544,-3.2150077819824503,48.469985961914034,3,0.293371992969492,2.1146279386753193,128.08999633789062,1.0130160108851956,125.54000091552734,1.5397711181111244,128.1199951171875,0.293371992969492
757,2020-04-13,134.25999450683594,134.69999694824222,130.3800048828125,132.00999450683594,1515500.0,0.025198439399738426,1.7603740103739784,1.2362587611925089,64.20637143287875,62.033120088032,-10.491808386900786,-17.095883590149427,-7.773118099785108,-10.183635665436512,16.39416010258905,4.319992065429716,6.651599060404919,14.769494628906244,-3.7689132874113795,33.30790254522387,5.500290670747432,24.038698587065056,-18.24408416361983,96.66790886321661,30.901159705288308,9.269203958158808,4,-10.65999603271483,-22.579994201660142,-4.764995574951172,-6.514995574951172,46.52000427246094,0,0.2984508339316114,-1.6536557771177913,130.96000671386722,2.1146279386753193,128.08999633789062,1.0130160108851956,125.54000091552734,0.2984508339316114
758,2020-04-14,139.83999633789062,141.3800048828125,136.0,137.82000732421878,2279200.0,0.04156116534602261,1.1098033114524555,0.8977728949652651,64.21278398414813,63.11342762515025,-15.350215832638952,-20.268583997917972,-13.24834746403269,-15.625247130992761,13.512934256901382,7.1200103759765625,7.530356777444197,18.161496734619135,0.9767517875796443,35.346241681658626,9.569124261099404,26.75386920813888,-21.208313869970866,91.3893857367665,27.754318482738242,8.592372473519744,4,-12.899993896484375,-24.819992065429688,-10.34499740600586,-12.09499740600586,47.86000061035156,1,0.2417763046625072,1.7603740103739784,134.25999450683594,-1.6536557771177913,130.96000671386722,2.1146279386753193,128.08999633789062,0.2417763046625072
759,2020-04-15,142.47000122070312,145.6300048828125,135.80000305175778,137.08000183105472,2320400.0,0.018807243647644967,-1.4729573847768944,2.668331041984583,73.63184420969709,64.77403141064502,-16.552638072161642,-21.36667776698316,-15.782768208029523,-18.17888137996647,12.24407340535051,9.830001831054716,8.177822565775315,19.12350158691406,0.6477802760933571,37.59922289773476,9.885640931503701,28.361362242324418,-20.19858716640053,84.42581403988491,19.988594541751596,9.237860655410355,4,-13.404998779296875,-25.324996948242188,-16.16500473022461,-14.8800048828125,45.270004272460966,2,0.24489365544118757,1.1098033114524555,139.83999633789062,1.7603740103739784,134.25999450683594,-1.6536557771177913,130.96000671386722,0.24489365544118757
760,2020-04-16,147.42999267578125,149.00999450683594,142.0,142.38999938964844,2035700.0,0.03481428660476049,-1.4089361043891364,0.9350637953340423,73.34106752510291,66.76346805443018,-19.159965419239,-23.98300654616719,-20.761976031645446,-23.086055397587288,11.7572115358361,7.0099945068359375,8.770575496538186,21.814993286132818,3.203163635716777,40.426822936548845,12.509078460924798,31.12090811134084,-20.954032272346865,92.47976085600304,27.707517920705627,9.305914825208015,4,-15.784996032714844,-28.594993591308594,-22.099994659423828,-20.81499481201172,45.06001281738284,3,0.20274039295497848,-1.4729573847768944,142.47000122070312,1.1098033114524555,139.83999633789062,1.7603740103739784,134.25999450683594,0.20274039295497848
761,2020-04-17,148.08999633789062,149.64999389648438,145.1999969482422,148.0,1386200.0,0.004476725869211773,1.772591148928079,0.01785644003499838,76.98602617507164,67.99212779429863,-16.525576077506514,-23.14061821866963,-21.26983206163098,-23.66443768021125,11.263736137859873,4.4499969482421875,9.569751459482276,20.76799697875977,0.47448133357880806,41.06151262394073,10.621239156169281,30.91475480135024,-17.10722911377593,91.90452284385348,25.120286009106593,10.146757822590477,4,-12.517498016357422,-28.93499755859375,-22.759998321533203,-21.474998474121094,36.08000183105469,4,0.2262813869558522,-1.4089361043891364,147.42999267578125,-1.4729573847768944,142.47000122070312,1.1098033114524555,139.83999633789062,0.2262813869558522
762,2020-04-20,152.60000610351562,153.74000549316406,146.7050018310547,147.49000549316406,2904700.0,0.030454520069908675,-1.1062860197221898,56.78009494743981,77.26735311159555,69.46667169929088,-17.610752777236883,-26.060895538730293,-25.585690400870618,-28.062418856602022,11.83664800251017,7.035003662109375,10.447472513122392,23.420506286621105,1.011841531036339,45.82917104220587,12.216173908828722,34.62483866441349,-17.883793544926988,93.64548921678364,26.69228024875663,11.20433237779238,4,-13.982501983642578,-31.400001525878906,-34.24000930786133,-32.95500946044922,26.819992065429688,0,0.17581903996822645,1.772591148928079,148.08999633789062,-1.4089361043891364,147.42999267578125,-1.4729573847768944,142.47000122070312,0.17581903996822645
763,2020-04-21,148.41000366210938,154.97500610351562,142.14999389648438,152.0,2989900.0,-0.027457419880861478,1.6886793961747497,-0.7025432307421265,75.03350549986843,70.19198627024495,-11.443326075884613,-20.561544035265058,-21.33326403428248,-23.79878389194681,11.912800120875259,12.82501220703125,11.974856926941001,17.730003738403326,-5.637940566530716,41.097948043337354,6.046031585936305,29.413975890870347,-9.889032516605653,65.76270458113741,-3.088574973067992,11.683972152467016,4,-8.25250244140625,-26.592498779296875,-30.050006866455078,-28.76500701904297,35.50999450683594,1,0.21811194877998585,-1.1062860197221898,152.60000610351562,1.772591148928079,148.08999633789062,-1.4089361043891364,147.42999267578125,0.21811194877998585
764,2020-04-22,151.63999938964844,154.00999450683594,148.0800018310547,150.57000732421875,1063500.0,0.02176400274804191,1.041311787122173,-0.2980482331239321,80.38658492982675,72.1162301703976,-11.825243077252026,-22.780240182492918,-24.557762622990623,-26.96276164447444,12.586276394867701,5.92999267578125,12.679841481119979,19.57649955749511,-5.343604163744629,44.49660327873485,7.116447696875241,32.03655141811498,-9.828221252542335,74.29668481648302,0.3865925916268935,12.460051860619874,4,-10.152496337890625,-26.017498016357422,-38.04249954223633,-35.81999969482422,43.94000244140625,2,0.23780003761365975,1.6886793961747497,148.41000366210938,-1.1062860197221898,152.60000610351562,1.772591148928079,148.08999633789062,0.23780003761365975
765,2020-04-23,152.00999450683594,154.2100067138672,148.88999938964844,150.50999450683594,1293100.0,0.002439957258485448,-1.2447334535153232,1.401879554497098,86.33979415101186,74.60059233546679,-9.437852905565222,-21.558870529191722,-24.966527462347983,-27.258168872287015,13.073472810265399,5.32000732421875,13.093152685485563,18.234494781494135,-7.249223441479245,43.718213004467515,5.492635670007445,30.976353892980825,-9.860000610351562,76.88102320047591,-3.434385338543933,12.74185911148669,4,-9.332489013671875,-25.37248992919922,-38.46499252319336,-36.18999481201172,52.77000427246094,3,0.23505040640417474,1.041311787122173,151.63999938964844,1.6886793961747497,148.41000366210938,-1.1062860197221898,152.60000610351562,0.23505040640417474
766,2020-04-24,155.35000610351562,156.41000366210938,150.0800018310547,153.25999450683594,1672100.0,0.021972315751445537,2.007121965009949,1.393341064453125,86.44645233896325,77.07171243614285,-10.00660912858774,-23.583818747191913,-28.31729057915041,-30.500539130649656,13.664482023517222,6.3300018310546875,13.642402772392757,19.972006225585943,-6.739346215475166,46.68335866664704,6.616330005055403,33.327682446116484,-10.635009765625,92.56664212706946,6.951416678141072,13.355676220530547,4,-9.245002746582031,-27.385005950927734,-41.80500411987305,-39.530006408691406,44.37998962402341,4,0.23907304750860892,-1.2447334535153232,152.00999450683594,1.041311787122173,151.63999938964844,1.6886793961747497,148.41000366210938,0.23907304750860892
767,2020-04-27,151.94000244140625,158.94000244140625,151.72000122070312,157.25,1735000.0,-0.021950457213610663,-1.5113047724184783,-2.540654591117828,76.95790294956001,78.48783676563305,-4.274461574172193,-18.69970087655156,-24.88470443207075,-26.886709057279816,14.57889856532347,7.220001220703125,14.65826934014936,15.017502593994152,-11.777652080302119,41.81265726829044,1.6199252568460167,28.415079931142287,-4.886004638671864,58.308538192393335,-24.564823270801647,13.39757733714814,4,-4.569999694824219,-16.625,-41.79500198364258,-36.12000274658203,43.27000427246094,0,0.21212317500105438,2.007121965009949,155.35000610351562,-1.2447334535153232,152.00999450683594,1.041311787122173,151.63999938964844,0.21212317500105438
768,2020-04-28,147.66000366210938,153.52999877929688,145.5800018310547,153.0,1817600.0,-0.028169005597768138,1.4843764156116634,1.0056494902240256,74.10636084798003,78.54056083655338,1.3761795418141105,-13.31286059160152,-20.686840789281774,-22.471049330561726,15.190265879277593,7.9499969482421875,15.420855032129367,9.601503753662115,-16.980287849276237,36.18329535660045,-3.689392047807047,22.892399555131277,11.279998779296875,15.568875269684238,-66.46468418938532,13.29089580146917,4,2.80999755859375,-12.345001220703125,-36.38500213623047,-31.840003967285156,38.62998962402344,1,0.21508867478774008,-1.5113047724184783,151.94000244140625,2.007121965009949,155.35000610351562,-1.2447334535153232,152.00999450683594,0.21508867478774008
769,2020-04-29,149.55999755859375,151.29299926757812,147.88999938964844,148.99000549316406,1640800.0,0.01286735642261072,-1.457035833310381,-0.10674016036026769,73.73424276548701,78.58424697437383,0.6567280324357512,-13.768667861086158,-22.676632009728436,-24.176013194848082,16.15470178064056,3.63299560546875,16.08839392563803,10.136497879028326,-15.825976018743262,36.098971776799914,-2.844739069857468,23.11773482791412,9.3800048828125,29.790385821204918,-50.3378887956234,12.981236948885792,4,0.9850006103515625,-13.839996337890625,-38.284996032714844,-33.73999786376953,31.040008544921847,2,0.22974058017679622,1.4843764156116634,147.66000366210938,-1.5113047724184783,151.94000244140625,2.007121965009949,155.35000610351562,0.22974058017679622
770,2020-04-30,151.3000030517578,153.64999389648438,148.30999755859375,149.14999389648438,1590600.0,0.011634163690610988,-1.7885085038824238,3.771998393789319,73.06121714603245,78.14815708225836,-0.53259386129875,-13.71271618908446,-24.539648107819403,-25.6659390781236,16.70232637530492,5.339996337890625,16.4813803548943,10.290003204345709,-14.411532894461715,34.99153930315313,-2.060764845058003,22.64077125374942,7.372799377441396,42.814378438509706,-34.932338875943756,12.350768049403714,4,-0.7550048828125,-15.580001831054688,-39.680002212524414,-35.480003356933594,33.83000183105469,3,0.29266356831565465,-1.457035833310381,149.55999755859375,1.4843764156116634,147.66000366210938,-1.5113047724184783,151.94000244140625,0.29266356831565465
771,2020-05-01,148.83999633789062,151.14999389648438,147.24000549316406,148.69000244140625,919300.0,-0.01625913195140949,-1.563937083508435,0.06976430594096648,66.85158737521115,76.99084977821566,2.2853135501977135,-9.13377837722959,-22.20314777736054,-22.95404654193797,16.804271736201095,4.05999755859375,16.130680517353028,6.187496566772467,-15.719676892286657,28.09467002583159,-4.766090162757109,17.141083296302043,9.570950079345693,24.401155373526233,-48.847377354744154,10.953586729529563,5,1.7050018310546875,-13.1199951171875,-36.76749610900879,-33.019996643066406,31.230010986328125,4,0.3758398536534058,-1.7885085038824238,151.3000030517578,-1.457035833310381,149.55999755859375,1.4843764156116634,147.66000366210938,0.3758398536534058
772,2020-05-04,154.69000244140625,154.89999389648438,148.30999755859375,148.30999755859375,943600.0,0.03930399252520256,-1.0658279919640294,42.53509664292981,67.05719746044565,76.10459332939091,-3.617464234369976,-12.825741784707475,-27.951328811236976,-28.558863086832787,17.059857637786997,6.589996337890625,15.607018105929484,10.250002670288097,-9.207676092718998,29.707681433295193,0.5211632887845496,19.978842051791645,3.4643250841064344,97.74687088139228,25.686241455012677,9.728839381503544,5,-2.4300003051757812,-18.970001220703125,-43.052499771118164,-38.87000274658203,26.759994506835938,0,0.2911629231061206,-1.563937083508435,148.83999633789062,-1.7885085038824238,151.3000030517578,-1.457035833310381,149.55999755859375,0.2911629231061206
773,2020-05-05,158.72999572753906,161.68499755859375,155.0399932861328,155.33999633789062,1278800.0,0.0261167058140237,-2.3308246235979335,0.5313474600593131,68.09077448000791,74.73839216829992,-6.74938941389118,-15.236092196839849,-31.621557272598196,-32.3051716212955,18.667382532546696,6.9949951171875,14.963342929934697,12.759495925903309,-6.0993639166925675,31.6183557684992,3.3300660046053565,22.18892584720126,-13.149993896484375,79.54307058342584,8.67285004201878,9.429429921297944,5,-5.097496032714844,-21.637496948242188,-46.01499557495117,-42.909996032714844,20.139999389648438,1,0.22982430522423924,-1.0658279919640294,154.69000244140625,-1.563937083508435,148.83999633789062,-1.7885085038824238,151.3000030517578,0.22982430522423924
774,2020-05-06,164.42999267578125,166.35000610351562,159.5,160.1999969482422,1146200.0,0.0359100176505156,-1.4333991928817482,1.2477865749638786,68.6076963315458,72.76815907724814,-11.671740326928585,-18.839050080733955,-36.754459887011365,-37.64406147120184,20.510002644344343,7.6200103759765625,14.082089010056933,16.514993286132807,-1.473861998546738,34.50384857081235,7.520565643793049,25.509420928472565,-18.527890930175772,89.95283429402751,20.914875703974943,8.994427642339765,5,-8.464988708496094,-25.004989624023438,-51.232492446899414,-48.60999298095703,14.810012817382812,2,0.13294411958926822,-2.3308246235979335,158.72999572753906,-1.0658279919640294,154.69000244140625,-1.563937083508435,148.83999633789062,0.13294411958926822
775,2020-05-07,170.2899932861328,171.63999938964844,165.50999450683594,165.80999755859375,1625200.0,0.03563827082268478,-1.4133868792483548,1.059101714541316,71.81602610067618,71.14255616188291,-16.38957123869494,-22.530586776960035,-42.12393405591351,-43.03495785621763,22.597195354332474,7.2100067138671875,13.773573074007373,20.26499404907227,2.167815074981206,38.362173023163336,11.216404562026753,29.31358353611779,-23.56997536621094,94.4671867163453,27.151754723257028,9.048589487045533,5,-11.67999267578125,-28.219993591308594,-56.71249580383301,-54.469993591308594,17.160003662109375,3,0.06054385591559219,-1.4333991928817482,164.42999267578125,-2.3308246235979335,158.72999572753906,-1.0658279919640294,154.69000244140625,0.06054385591559219
776,2020-05-08,169.3800048828125,175.6999969482422,167.60000610351562,171.0,1925400.0,-0.0053437573503880564,-2.1274140145400557,-0.3616063977983726,67.74534603694254,70.11893872714764,-14.840805387723691,-19.5995675404871,-40.59525052696779,-41.711321357574434,24.419733959658007,8.099990844726562,12.872787209522045,17.434005737304688,-0.29494740701431965,35.162958881623695,8.569529165145184,26.29848230946419,-21.164788074707047,76.92591381430182,12.406475264983499,8.864476572159502,5,-8.740005493164062,-25.280006408691406,-52.76000595092775,-53.56000518798828,18.720001220703097,4,0.0929861822291056,-1.4133868792483548,170.2899932861328,-1.4333991928817482,164.42999267578125,-2.3308246235979335,158.72999572753906,0.0929861822291056
777,2020-05-11,174.3300018310547,176.38999938964844,168.72500610351562,169.4499969482422,1599200.0,0.029224210683350238,-1.4218039639187932,-3.0123577725868436,76.97752059889167,70.43795647724893,-18.194082043310402,-22.549843170315796,-44.992643067853066,-46.20734190876516,26.21667014011827,7.6649932861328125,11.840335662685447,20.380502319335932,2.0216897509908165,38.73931488768105,11.201096035163374,29.55990860350849,-23.916002611738293,90.35130224972377,24.91554440230864,9.17940628417256,5,-12.514999389648438,-28.99500274658203,-57.710002899169936,-58.51000213623047,19.990005493164062,0,0.032926090936009844,-2.1274140145400557,169.3800048828125,-1.4133868792483548,170.2899932861328,-1.4333991928817482,164.42999267578125,0.032926090936009844
778,2020-05-12,173.64999389648438,178.58999633789062,170.27000427246094,175.0,1631400.0,-0.0039006936696376338,-1.0517896653972936,-0.2766403181829552,74.19212117939121,70.48883185657161,-15.019110355211552,-20.244972515424394,-43.929656450638134,-45.03869282731989,27.46508424207238,8.319992065429688,10.527409499705442,18.009994506835938,-1.0899867404104953,37.10997575408237,8.460003883212721,27.559985130459154,-20.638394660134765,74.12255951248599,9.402505456217895,9.549990623623211,5,-10.734992980957031,-23.607494354248047,-56.82749557495117,-57.829994201660156,22.660003662109347,1,0.044917957534784225,-1.4218039639187932,174.3300018310547,-2.1274140145400557,169.3800048828125,-1.4133868792483548,170.2899932861328,0.044917957534784225
779,2020-05-13,177.36000061035156,180.9900054931641,171.11000061035156,175.19000244140625,2046800.0,0.02136485369575536,1.0954393572867467,-1.6073987838234962,75.95740040073447,70.81062999598294,-16.0598468395832,-22.353143966272796,-47.13830055186634,-48.25428144689454,28.439142535395796,9.880004882812528,10.375549022090865,19.97550125122069,-0.39107661134295313,40.34207911378434,9.79221231993887,30.158790182502514,-21.278993721817017,76.5503726966439,12.816356396463938,10.183288931281822,5,-13.2449951171875,-25.117496490478487,-60.53750228881836,-61.540000915527344,20.830001831054688,2,0.008513726328594817,-1.0517896653972936,173.64999389648438,-1.4218039639187932,174.3300018310547,-2.1274140145400557,169.3800048828125,0.008513726328594817
780,2020-05-14,177.32000732421875,179.88999938964844,173.42999267578125,175.07000732421875,1544000.0,-0.0002254921402524701,-1.336337247803629,1.036867234359728,74.12695125163631,71.61900376003018,-13.34403221506426,-21.03766252460008,-46.58707236758784,-47.720671673021826,29.165895076704214,6.4600067138671875,10.758750403685013,18.44100723266601,-3.1969210728491078,40.07893553818113,7.622043079908451,29.25997138542357,-17.751740631036057,72.59149860915946,11.98806279492132,10.818964152757559,5,-12.670005798339844,-24.155006408691406,-59.57000732421875,-61.50000762939453,21.8699951171875,3,0.010827871022104807,1.0954393572867467,177.36000061035156,-1.0517896653972936,173.64999389648438,-1.4218039639187932,174.3300018310547,0.010827871022104807
781,2020-05-15,181.6000061035156,183.19000244140625,176.25,177.16000366210938,1367200.0,0.02413714528824218,-1.2172497172497172,1.9733344184027652,81.96121504700956,73.27500571409284,-13.955945631336022,-23.904026864919217,-50.22173710998115,-51.48465926778786,29.955606261638636,6.94000244140625,11.290567505360912,21.045505523681612,-2.204373687816343,44.29538473517957,9.420565917932635,32.67044512943059,-19.03269597833551,89.0079727588613,26.952877252173877,11.624939605748972,5,-12.485008239746065,-26.00500488281247,-64.7875061035156,-65.78000640869138,14.019989013671903,4,0.03221360489047553,-1.336337247803629,177.32000732421875,1.0954393572867467,177.36000061035156,-1.0517896653972936,173.64999389648438,0.03221360489047553
782,2020-05-18,179.42999267578125,185.91000366210938,178.5,183.63999938964844,1587900.0,-0.011949412746701138,-1.4415200488684097,-0.9481991889477001,85.86586462435278,75.25001573013117,-8.836790771283887,-20.68125611155955,-47.31900714507819,-48.83587302042815,30.496801319302495,7.410003662109375,11.862728345224667,17.533992767333984,-6.851779643841809,41.91976517850978,5.341106561746074,29.726878972921895,-13.563051780004969,58.56770307409976,-8.980621312325248,12.192886205587902,5,-6.7249908447265625,-21.284988403320312,-62.30998992919922,-63.60999298095703,16.3900146484375,0,0.04831975579133263,-1.2172497172497172,181.6000061035156,-1.336337247803629,177.32000732421875,1.0954393572867467,177.36000061035156,0.04831975579133263
783,2020-05-19,180.77999877929688,183.9600067138672,178.80999755859375,179.42999267578125,1015400.0,0.007523859770506736,-2.976846669573107,-0.32066602152174467,85.68814175666469,77.14784299958882,-7.520986959387471,-20.534664962760587,-47.547016723653485,-49.70924494164433,31.774654313759587,5.1500091552734375,13.191197921293053,17.265499114990234,-7.642776811864479,42.17377504184495,4.811361151562863,29.719637078417605,-11.305306585580638,65.33781199319954,-6.698026888604986,12.454137963427362,5,-5.069999694824219,-19.92499542236328,-63.13999938964842,-64.95999908447266,23.44000244140625,1,0.07489771344368701,-1.4415200488684097,179.42999267578125,-1.2172497172497172,181.6000061035156,-1.336337247803629,177.32000732421875,0.07489771344368701
784,2020-05-20,187.6999969482422,188.4499969482422,183.38499450683597,184.19000244140625,2262200.0,0.03827856076818281,1.0219592793945096,2.5999841761421436,87.2035812605154,78.85757135068206,-12.061390734713541,-25.944827777446335,-53.38203160221261,-56.12956533536834,33.22280659796446,7.6699981689453125,14.439487524995286,22.382497406005854,-4.07869104139337,48.84368585340508,9.151903182306256,35.61309162970545,-15.266948690215173,95.00665920997693,18.4782923080825,13.230594223699608,5,-9.674995422363281,-25.574996948242188,-66.7199935913086,-71.87999725341797,15.790008544921903,2,0.04587107485529529,-2.976846669573107,180.77999877929688,-1.4415200488684097,179.42999267578125,-1.2172497172497172,181.6000061035156,0.04587107485529529
785,2020-05-21,187.7400054931641,191.4199981689453,184.1999969482422,189.75,1235200.0,0.00021315154806811343,1.6990704957261058,-0.572648903843387,91.82795310795186,81.53341658079421,-10.466466714500996,-24.42296352495535,-52.170440850292835,-55.65692634488096,34.79111775320642,7.220001220703125,15.488810072487013,20.636005401611357,-6.847085075528838,48.11909587875155,6.894460163041259,34.377550640181454,-12.103567497094048,75.74164060669052,-7.075588458165456,13.741545238570092,5,-7.667503356933622,-21.030006408691435,-64.6350021362305,-70.59500122070315,12.099990844726534,3,0.055662067979552976,1.0219592793945096,187.6999969482422,-2.976846669573107,180.77999877929688,-1.4415200488684097,179.42999267578125,0.055662067979552976
786,2020-05-22,192.4900054931641,192.9499969482422,187.2700042724609,188.0,1294300.0,0.02530094737944899,1.0998169505484536,-2.2338396835880725,91.62995091309051,83.16146439348296,-12.956037328892762,-27.66633094400126,-55.308338155349674,-59.77171799431031,36.25316660770099,5.679992675781278,16.34592763010403,23.52900543212894,-5.5809319674181666,52.63894283167605,8.974036732355387,38.083974131902494,-13.696855462518982,96.8166674586457,15.231623359130069,14.554968699773555,5,-10.880004882812528,-24.94001007080081,-67.25000762939456,-73.65500640869143,7.739990234374943,4,0.03480698611378075,1.6990704957261058,187.7400054931641,1.0219592793945096,187.6999969482422,-2.976846669573107,180.77999877929688,0.03480698611378075
787,2020-05-26,184.1699981689453,196.8999938964844,183.6699981689453,196.57000732421875,2399900.0,-0.043223061389097706,1.0260357822593509,-2.7616913106569934,75.60385523814205,83.31832373334417,-3.45697727946947,-17.716250994042184,-45.47867713790231,-50.87551883985421,37.621880459633495,13.229995727539091,16.352996514266607,13.597498321533209,-15.110673247314992,42.30566989038141,-0.7565874628908773,27.951584105957295,-2.545478754780788,29.629639001776347,-50.056806885080555,14.354085784424095,5,-0.16500091552734375,-14.645004272460938,-56.80624961853027,-65.01499938964844,26.75,1,0.06217080448542278,1.0998169505484536,192.4900054931641,1.6990704957261058,187.7400054931641,1.0219592793945096,187.6999969482422,0.06217080448542278
788,2020-05-27,179.4199981689453,180.2879943847656,166.64999389648438,180.0,3049100.0,-0.025791388647583458,22.595348407451052,0.046774306679283874,65.38066634497869,82.14313106048243,2.4558279347906478,-11.030408451053518,-38.881706004834854,-45.6020746003141,38.96422766261695,17.520004272460938,16.725505027612314,7.259498596191406,-19.563965907778822,34.082963100161635,-6.152233655793708,20.67123084817652,17.47999572753909,42.21489015689562,-34.678660355589784,13.411732251985118,5,2.3549957275390625,-9.895004272460938,-49.51124382019043,-58.219993591308594,28.339996337890653,2,0.09140569235671747,1.0260357822593509,184.1699981689453,1.0998169505484536,192.4900054931641,1.6990704957261058,187.7400054931641,0.09140569235671747
789,2020-05-28,183.9199981689453,190.1300048828125,177.55999755859375,177.94000244140625,3308000.0,0.025080816218506108,-2.7299694598076125,-10.310304911736077,64.38674003250826,81.0608853694682,-1.135151493318773,-13.517296745424744,-41.86442400744835,-49.562796830347736,40.64958302963307,12.57000732421875,16.329921283488574,10.041498565673834,-15.031402770962899,35.114399902310566,-2.4949521026445325,22.5779492339922,12.979995727539091,57.090923214746844,-16.85348203972834,12.536450668318363,5,-2.1450042724609375,-12.680000305175781,-52.9324951171875,-62.10249328613281,23.339996337890653,3,0.11037409337678783,22.595348407451052,179.4199981689453,1.0260357822593509,184.1699981689453,1.0998169505484536,192.4900054931641,0.11037409337678783
790,2020-05-29,195.5800018310547,196.7899932861328,184.0,184.32000732421875,4873200.0,0.06339714972919208,-1.149577049773106,1.882943570508159,72.53955481227791,80.01403423227579,-11.09985086681499,-22.862010421441823,-51.61309490081891,-60.69231665027479,42.316094361275724,12.8699951171875,16.575304462508825,19.487502288818348,-5.004043361597667,43.97904793923436,7.241729463610341,31.733275114026355,-28.930007934570312,95.63638986634805,21.157472587649977,12.245772825208006,5,-13.805007934570312,-24.340003967285156,-62.02499961853027,-73.76249694824219,11.759994506835938,4,0.04044382650605649,-2.7299694598076125,183.9199981689453,22.595348407451052,179.4199981689453,1.0260357822593509,184.1699981689453,0.04044382650605649
791,2020-06-01,204.77999877929688,205.7100067138672,193.29600524902344,195.55999755859372,2552100.0,0.04703955855460773,1.2407910320323905,0.8188282165773434,74.41075595910735,78.74124438058185,-18.624550691990976,-29.150820697222628,-59.13875563295073,-69.29432437122622,44.43279012878993,12.41400146484375,16.655629813542248,25.890499114990234,1.72863452346283,50.05236370651764,13.809566819226518,37.97143141075395,-37.52720489501954,97.61902808655395,24.109028571173496,12.080932295763708,6,-18.599998474121094,-29.134994506835938,-70.12249374389648,-82.96249389648438,15.0,0,-0.02412346162151502,-1.149577049773106,195.5800018310547,-2.7299694598076125,183.9199981689453,22.595348407451052,179.4199981689453,-0.02412346162151502
792,2020-06-02,199.72999572753903,204.3350067138672,195.5200042724609,204.0,2323600.0,-0.024660626437450706,2.5688141121671535,-0.4631240463258115,69.53849847103538,76.94683957106749,-11.613446552837871,-21.66426227527242,-52.486933537695194,-63.71209938289633,46.23945179444545,9.259994506835966,16.925259036911427,18.58849639892574,-4.446077789141185,41.62307058699267,7.071209304892278,30.105783492959205,-30.938913330078094,84.69019707114157,10.792639033415838,11.517287094033456,6,-13.549995422363253,-24.084991455078097,-62.69499397277829,-77.19499206542966,23.220001220703153,1,0.002503379615959478,1.2407910320323905,204.77999877929688,-1.149577049773106,195.5800018310547,-2.7299694598076125,183.9199981689453,0.002503379615959478
793,2020-06-03,195.2100067138672,201.3300018310547,193.1499938964844,200.0,1631700.0,-0.02263049672237405,1.1959761839903413,1.1217771647268533,63.21243616948704,74.28115678317543,-5.399072620906793,-15.042384226806803,-46.4797241238835,-58.72819117724245,47.341601279829284,8.180007934570284,16.357051398416502,12.2445068359375,-9.027753254470099,33.5167669263451,1.6083767907337005,22.8806368811413,-24.942167343749986,62.69983451130424,-10.413455675316406,10.636130045203801,6,-9.030006408691406,-19.56500244140625,-53.86750411987305,-71.41000366210938,23.519989013671847,2,0.08047738801682103,2.5688141121671535,199.72999572753903,1.2407910320323905,204.77999877929688,-1.149577049773106,195.5800018310547,0.08047738801682103
794,2020-06-04,186.2899932861328,197.6999969482422,184.6000061035156,194.82000732421875,2400700.0,-0.04569444762536712,-1.1998326784389584,1.7807987461653876,55.86810247879831,70.28561782438061,3.6876991338391747,-4.638524121144087,-36.32504357912714,-49.40530954261297,47.682743012200326,13.099990844726591,15.636609062999753,2.2314933776855526,-17.197254894573348,21.660241649944453,-7.4828807584438835,11.945867513814989,-14.604467222265612,10.548100312977276,-60.04396302156625,9.714374136129447,6,-0.10999298095703125,-9.814987182617188,-43.397491455078125,-62.489990234375,13.800003051757812,3,0.11525042672435037,1.1959761839903413,195.2100067138672,2.5688141121671535,199.72999572753903,1.2407910320323905,204.77999877929688,0.11525042672435037
795,2020-06-05,180.6000061035156,186.2899932861328,177.2259979248047,184.25,2354500.0,-0.03054370813078322,1.3451534963047187,0.4279001042890934,49.35765695337132,65.5886962733007,9.228882653478934,1.9641707935048203,-29.241176007961144,-43.36971307483864,47.317362526826244,9.063995361328125,14.726109281167766,-3.9739944458007983,-22.38501413712251,14.437025245520914,-13.179504291461654,5.231515399860058,-7.553500813648384,11.845271512507347,-54.086762537399885,9.20550984566085,6,5.579994201660185,-4.124999999999972,-37.46750640869138,-56.800003051757784,26.149993896484403,4,0.14761897841819294,-1.1998326784389584,186.2899932861328,1.1959761839903413,195.2100067138672,2.5688141121671535,199.72999572753903,0.14761897841819294
796,2020-06-08,185.1300048828125,185.55999755859372,177.3800048828125,180.1999969482422,1862500.0,0.025083048871550995,1.8255620590692572,-1.350689363979154,53.553623029580734,63.138670472349446,3.961689564165397,-1.3970028067384987,-32.474192533301846,-47.49024204860257,46.64144300656143,8.179992675781222,13.053725387299465,-0.23149566650391762,-17.19669428856082,16.733702955552985,-8.714094977532369,8.251103644524534,-10.776959535985299,29.156384947563236,-36.14954242522498,8.482599311028446,6,1.0499954223632812,-8.654998779296875,-41.99750518798828,-61.33000183105469,18.919998168945312,0,0.11996970166525456,1.3451534963047187,180.6000061035156,-1.1998326784389584,186.2899932861328,1.1959761839903413,195.2100067138672,0.11996970166525456
797,2020-06-09,180.07000732421875,187.9900054931641,179.86000061035156,187.00999450683597,2993700.0,-0.027332131070793908,-1.2092402740776906,-1.40770304525323,49.57693277077121,61.38270007521528,9.363627622665518,4.337453899680838,-26.07673404753487,-42.038696553118456,45.95213048924974,8.130004882812528,11.023286415076171,-5.578493499755865,-21.941441913682468,10.784454914170738,-13.75996770671918,2.6029807072074505,-4.462683522709938,11.7989086397245,-51.29283239971203,8.181474206963308,6,11.397994995117188,-3.0600051879882812,-36.93750762939453,-56.27000427246094,22.44999694824216,1,0.22052529482924776,1.8255620590692572,185.1300048828125,1.3451534963047187,180.6000061035156,-1.1998326784389584,186.2899932861328,0.22052529482924776
798,2020-06-10,181.4499969482422,182.72999572753903,173.05999755859375,179.10000610351562,4707300.0,0.0076636284105811026,2.938908760927497,-0.33861602087863385,46.01250453655491,59.34111835344269,9.277504362561785,3.764806306781054,-26.201057090767506,-43.012423966235446,44.79243019247764,9.669998168945284,8.622700167530809,-4.588504028320301,-20.096838953433462,10.91983089679286,-12.342671490876882,3.1656634342362793,24.260009765625,34.050323041700956,-23.97148970464169,7.754167462556573,6,7.935005187988281,-1.0749969482421875,-37.45999526977539,-57.649993896484375,25.930007934570312,2,0.22871314796350029,-1.2092402740776906,180.07000732421875,1.8255620590692572,185.1300048828125,1.3451534963047187,180.6000061035156,0.22871314796350029
799,2020-06-11,178.8699951171875,186.4900054931641,177.0,179.77000427246094,3226500.0,-0.014218803386315981,-3.0905201471947295,-0.38298411131816973,44.5185937169084,56.22767823173496,12.366276321415341,6.81304159598605,-22.28308176244485,-39.99600260933002,43.52139999034169,9.490005493164091,7.458887025329091,-7.244005584716803,-22.588281055524078,8.100269886090473,-14.916143320120455,0.4281321506868494,26.187011413574226,38.91489933599256,-16.168779010276886,7.672137735403644,6,10.515007019042969,3.7350082397460938,-33.50749588012695,-53.69749450683594,34.37001037597659,3,0.22284341532092666,2.938908760927497,181.4499969482422,-1.2092402740776906,180.07000732421875,1.8255620590692572,185.1300048828125,0.22284341532092666
800,2020-06-12,179.24000549316406,184.38999938964844,175.8419952392578,182.6100006103516,1759100.0,0.0020685994637286154,1.466959072053267,3.744400929081292,41.343263941365414,52.55351245198585,10.543442531388962,6.950609215568193,-21.196512886693114,-39.913909980049056,42.13460062552934,8.548004150390625,7.30537294516256,-6.969995117187494,-22.10521317688037,8.16522294250538,-14.537604147033932,0.597613912658943,25.177060858154306,41.39319926455325,-8.06406472853984,7.567609029846444,6,9.457496643066406,6.3699951171875,-31.545001983642578,-51.73500061035156,32.06999206542966,4,0.11632442649931596,-3.0905201471947295,178.8699951171875,2.938908760927497,181.4499969482422,-1.2092402740776906,180.07000732421875,0.11632442649931596
801,2020-06-15,187.4499969482422,188.0,179.75,180.6000061035156,2640000.0,0.045804458845496,1.075472494822566,-2.0326411779621023,52.146034750592015,50.6210164830477,-0.42837697796542784,-0.8418040306022476,-27.709080946644463,-47.61563568766954,40.55733265286072,8.759994506835938,7.129087568211986,0.9474967956543026,-14.037968752595134,15.932962343903739,-6.5452359784704015,8.440229569779007,16.339928027221674,96.31858793922632,42.521075201263486,7.492732774124717,6,-0.25499725341796875,-1.2699966430664062,-37.1099967956543,-57.29999542236328,23.370010375976562,0,0.10296080750050285,1.466959072053267,179.24000549316406,-3.0905201471947295,178.8699951171875,2.938908760927497,181.4499969482422,0.10296080750050285
802,2020-06-16,188.1000061035156,189.59500122070312,181.3999938964844,189.41000366210938,2413900.0,0.0034676402552991092,8.75600363306082,-0.19124077510297247,56.00111233883797,49.81975827964225,-3.2425816812543644,-0.8526917557832405,-26.7142183651018,-47.79346666422791,38.76464254832766,8.195007324218722,5.271270043777861,1.1640052795409872,-13.457198146171521,15.785208705253496,-6.146596433315267,8.474606992397241,15.075320323610867,90.95860425714105,34.22140405754581,7.310601712856261,6,-2.720008850097628,-1.9200057983398153,-35.73000717163083,-55.920005798339815,18.669998168945312,1,0.08479530266184354,1.075472494822566,187.4499969482422,1.466959072053267,179.24000549316406,-3.0905201471947295,178.8699951171875,0.08479530266184354
803,2020-06-17,194.32000732421875,194.5200042724609,188.6479949951172,190.5200042724609,2039100.0,0.03306752269471036,1.796196925715099,-2.900771094441556,57.023237505628785,49.94810661595675,-10.730536340709477,-6.330886746831652,-31.479101078963083,-53.52938738404805,37.02325553763007,6.4199981689453125,2.4440059239800007,6.707006072998041,-7.967810521771355,21.381822667767437,-0.6304022243866427,14.044414370382725,8.25301252553706,98.92923840069552,40.49202389625328,7.337408297384693,6,-10.530006408691406,-8.140007019042969,-40.7450065612793,-61.795005798339844,11.319992065429688,2,0.0421984182748647,8.75600363306082,188.1000061035156,1.075472494822566,187.4499969482422,1.466959072053267,179.24000549316406,0.0421984182748647
804,2020-06-18,196.30999755859372,200.47999572753903,194.4900054931641,195.0,2128100.0,0.01024078921042193,-4.141652149995492,0.3447359227745174,50.56703119151574,50.08248153130612,-12.460020663831926,-8.05578860633645,-31.877673905168507,-54.95749702611283,35.061710998057684,6.159988403320284,0.12525855716307888,8.266496276855435,-6.915468237325001,23.44846079103587,0.6755140197652167,15.857478533945653,5.67276184533884,83.07493267999276,28.13102785599834,7.590982257090222,6,-9.540000915527315,-10.12999725341794,-39.831247329711886,-62.68499755859372,9.690002441406278,3,0.05639044094488699,1.796196925715099,194.32000732421875,8.75600363306082,188.1000061035156,1.075472494822566,187.4499969482422,0.05639044094488699
805,2020-06-19,198.19000244140625,201.1000061035156,196.0890045166016,198.8000030517578,2827600.0,0.009576714921263108,-1.0827120836887494,-0.4656501886968372,44.22436656620738,49.0458974798202,-12.9436503547592,-9.605229975948987,-32.19381053053141,-56.285330676943715,32.833514174596445,5.011001586914006,-1.4316699447413157,9.62400131225587,-6.218888344424158,25.4668909689359,1.7025564839158562,17.545446140595885,3.214301725619549,86.37001016299395,35.303050822367645,7.9214448283400145,6,-11.110000610351562,-12.010002136230469,-40.011247634887695,-63.36499786376953,6.869995117187472,4,0.07593724641184818,-4.141652149995492,196.30999755859372,1.796196925715099,194.32000732421875,8.75600363306082,188.1000061035156,0.07593724641184818
806,2020-06-22,199.19000244140625,201.94000244140625,196.1699981689453,199.6499938964844,1860900.0,0.005045663190279548,1.2896803531313767,0.7540835980689362,49.49057222490773,49.03630186361314,-13.119116048827095,-10.622149764161179,-31.678601778059203,-56.74616846039581,30.41920572057147,5.7700042724609375,-1.7914791721471772,10.28900146484375,-6.174441743984289,26.75244467367179,2.0572798604297304,18.52072306925777,-26.1300048828125,86.61149534584838,38.15364960182232,8.231721604414018,6,-11.69000244140625,-13.010002136230469,-40.282501220703125,-64.36499786376953,11.69000244140625,0,0.06084640277441977,-1.0827120836887494,198.19000244140625,-4.141652149995492,196.30999755859372,1.796196925715099,194.32000732421875,0.06084640277441977
807,2020-06-23,195.6199951171875,201.30999755859372,194.0269927978516,200.25,1906700.0,-0.017922623025565243,1.157927336516205,10.06541498042796,50.39384090228834,49.52311701536131,-7.947099727158502,-6.482727875021055,-26.71001392235712,-52.71519526169783,27.54507458932045,7.283004760742131,-1.1453490063816503,6.146494293212896,-10.420250735811123,22.713239322236916,-2.1368782212990993,14.429866807724892,-21.982397460937506,52.452574603520816,5.556807767716229,8.283372514512008,6,-6.728996276855469,-9.439994812011719,-33.26499557495117,-59.69499206542969,23.70001220703125,1,0.07770173083751275,1.2896803531313767,199.19000244140625,-1.0827120836887494,198.19000244140625,-4.141652149995492,196.30999755859372,0.07770173083751275
808,2020-06-24,195.82000732421875,199.38499450683597,192.7100067138672,195.6199951171875,1742800.0,0.0010224527759108426,-1.2176079650010487,-0.04319913522634396,60.99701550353472,51.35405276943091,-6.587062506227284,-5.682437460513427,-25.660173396490535,-52.37031936891498,27.62859207872015,6.674987792968778,-1.189017820401233,5.526506042480463,-10.561594549850724,21.61460663481165,-2.517544253685145,13.570556338646071,-21.616361572265617,33.694496749033306,-17.0637468942557,8.044050296165596,6,-6.929008483886719,-9.640007019042969,-30.395004272460938,-58.535003662109375,25.159988403320284,2,0.05591868317169579,1.157927336516205,195.6199951171875,1.2896803531313767,199.19000244140625,-1.0827120836887494,198.19000244140625,0.05591868317169579
809,2020-06-25,204.22000122070312,204.22999572753903,190.6499938964844,196.0,2697300.0,0.04289650486314467,2.296120855678359,41.09749771132133,75.65159723432843,55.166089801982345,-12.307239071996719,-13.15825938673342,-32.77172253116808,-60.191805141322334,27.09018368861517,13.58000183105463,-0.17092744336437704,12.911499786376964,-4.022735301805739,29.845734874559668,4.444382242285599,21.37861733046833,-29.46162833496092,99.9264027578181,42.418176124004674,8.467117544091352,6,-12.230003356933594,-18.040000915527344,-35.9375,-66.93499755859375,18.100006103515625,3,0.006953276664662722,-1.2176079650010487,195.82000732421875,1.157927336516205,195.6199951171875,1.2896803531313767,199.19000244140625,0.006953276664662722
810,2020-06-26,203.4900054931641,206.0890045166016,197.33999633789062,203.3800048828125,3429000.0,-0.0035745554949346836,2.296537449872771,0.013382067398547377,71.73295244164079,57.342413989876654,-8.689418664532383,-12.443253786940858,-30.895099529267014,-58.968055139937235,26.133501126753778,8.749008178710966,1.209969357429344,11.786003875732462,-5.920161736120519,29.492169487585443,2.9329210698059853,20.639086681658938,-27.552767693750013,83.1660260661329,21.15973197663415,8.85308280592649,6,-9.745506286621094,-17.120506286621122,-33.41500473022464,-64.93500518798831,15.899993896484347,4,0.012334731137054522,2.296120855678359,204.22000122070312,-1.2176079650010487,195.82000732421875,1.157927336516205,195.6199951171875,0.012334731137054522
811,2020-06-29,199.83999633789062,203.44000244140625,192.5399932861328,203.3999938964844,1743500.0,-0.017937043868211378,4.988991917904691,-32.36343459563623,74.21011601607871,59.36563662068118,-3.4610250571547567,-9.678536631805969,-26.1385127004051,-54.759230916561705,24.356110186427554,10.950012207031278,3.023244659349615,8.382994842529286,-8.681322839707434,25.447312524766005,-0.14916399858907425,16.915153683647645,-22.0936525354453,59.52455547528127,-8.46776815943658,8.532158841118356,6,-2.47149658203125,-13.470497131347656,-26.448745727539062,-59.79999542236328,23.720001220703097,0,0.026120903304447163,2.296537449872771,203.4900054931641,2.296120855678359,204.22000122070312,-1.2176079650010487,195.82000732421875,0.026120903304447163
812,2020-06-30,200.22999572753903,202.5749969482422,193.05999755859372,195.0,1711900.0,0.0019515582305607015,-1.088913008158671,-1.4691009309581986,73.5692596887883,61.20408352992112,-2.178533350190918,-10.571144736223545,-25.539980693980368,-54.58918038296875,22.482666831114688,9.514999389648466,5.28530747247072,8.747994232177717,-8.36874088163836,25.864729345993794,0.1896266752696647,17.30636178908577,-20.783092282244326,62.05062012569505,-9.812335304664941,8.558367556908042,6,-1.860496520996037,-13.860496520996065,-25.649997711181612,-59.42499542236325,17.080001831054688,1,0.05318887970094832,4.988991917904691,199.83999633789062,2.296537449872771,203.4900054931641,2.296120855678359,204.22000122070312,0.05318887970094832
813,2020-07-01,210.9199981689453,212.01499938964844,196.58999633789062,199.0200042724609,2488900.0,0.0533886164386308,1.189497098771716,2.275335299763988,83.42021344471978,64.85443711361046,-11.472672129417163,-21.105961586342744,-34.961774632896095,-64.69439657382776,21.153735536904268,15.425003051757812,6.3413348381346,18.65249710083009,-0.5048291038842194,37.8098233055444,9.073833998472935,28.231160203187244,-29.874568659372187,94.87479083001648,18.065696407455732,9.578663102357154,7,-9.587501525878906,-21.587501525878906,-34.15500259399414,-68.13999938964844,-2.6900024414062784,2,0.03982557001799836,-1.088913008158671,200.22999572753903,4.988991917904691,199.83999633789062,2.296537449872771,203.4900054931641,0.03982557001799836
814,2020-07-02,207.75999450683597,211.8800048828125,204.8000030517578,210.4199981689453,2061200.0,-0.014982001183113103,1.5376272929131618,-0.22352983415354416,78.10403759302179,68.61884500547873,-7.2836339315059035,-17.133448372443127,-30.64826262231219,-61.009467513990245,20.93857942444161,7.0800018310546875,7.069266170671483,14.418993377685581,-5.709560081909814,34.547546837280976,4.354716647887869,24.483270107483293,-24.236999406856825,78.15145802678666,-3.0079016889985155,10.064276729797701,7,-6.42749786376956,-15.222496032714872,-32.11000061035159,-64.97999572753909,-8.099990844726591,3,0.06363112038043539,1.189497098771716,210.9199981689453,-1.088913008158671,200.22999572753903,4.988991917904691,199.83999633789062,0.06363112038043539
815,2020-07-06,207.25999450683597,213.19000244140625,203.83999633789062,211.00999450683597,2297000.0,-0.0024066230902001218,1.305792307779161,1.4097724952101387,73.01880556706067,71.23309315460682,-5.991863113994583,-15.319162564983486,-28.988709347582216,-60.006230996056075,21.636530053162126,9.350006103515625,7.306569200241114,12.585993957519548,-7.5209377045848385,32.692925619623935,2.532528126467355,22.63945978857174,-21.457639063683274,71.28326728583593,-7.6297924373773185,10.053465831052197,7,-5.339996337890653,-14.134994506835966,-30.752498626709013,-64.47999572753909,-11.080001831054716,0,0.07266242022835745,1.5376272929131618,207.75999450683597,1.189497098771716,210.9199981689453,-1.088913008158671,200.22999572753903,0.07266242022835745
816,2020-07-07,207.33999633789062,211.33999633789062,204.94000244140625,206.4900054931641,1724100.0,0.0003859974581443826,-2.240505742331004,-0.22666422526040908,72.656594769034,73.70673247313411,-5.357622710820351,-14.387592693344828,-27.991995829344688,-59.582371923030905,22.372198801126427,6.399993896484375,8.066091552135418,11.555496215820312,-8.783974041312462,31.894966472953087,1.3857610872539112,21.725231344386714,-18.798876194912566,70.93887389709231,-6.184041727227495,10.169735128566392,7,-5.4199981689453125,-14.214996337890625,-30.832500457763672,-60.755001068115234,-8.519989013671875,1,0.05811711808907627,1.305792307779161,207.25999450683597,1.5376272929131618,207.75999450683597,1.189497098771716,210.9199981689453,0.05811711808907627
817,2020-07-08,219.77999877929688,219.9900054931641,209.50999450683597,209.7400054931641,2380100.0,0.05999808363618109,1.0038249062372704,11.811884031954405,76.15034852587257,75.39043614228278,-15.656580460095853,-24.98086812818258,-39.078598039164575,-71.40481466180242,23.18110973305108,12.650009155273466,9.539250906929226,22.009999084472668,0.4154518196708352,43.6045463492745,11.212725452071737,32.8072727168736,-28.773990406476003,99.10253576195764,23.71607315281112,10.79727363240092,7,-14.459999084472628,-23.25499725341797,-38.867496490478516,-67.77499389648438,-16.949996948242188,2,0.01719901174033911,-2.240505742331004,207.33999633789062,1.305792307779161,207.25999450683597,1.5376272929131618,207.75999450683597,0.01719901174033911
818,2020-07-09,222.9499969482422,224.8999938964844,216.2259979248047,221.8000030517578,1791800.0,0.014423506172318357,2.435254233191092,0.11454130134456803,76.71478415376055,75.50856802221969,-16.286142031531938,-26.227053010283953,-40.69247787694451,-73.96001367062667,24.946356665729823,8.673995971679716,10.765046011864712,23.104997253417963,0.17894444742748306,46.03105005940844,11.641970850422723,34.5680236564132,-28.465908920980127,90.74075415812905,15.652386745178205,11.46302640299524,7,-14.230003356933594,-23.970001220703125,-42.03749465942383,-70.33499526977539,-24.089996337890597,3,-0.025297149436417365,1.0038249062372704,219.77999877929688,-2.240505742331004,207.33999633789062,1.305792307779161,207.25999450683597,-0.025297149436417365
819,2020-07-10,218.72999572753903,222.343994140625,216.92999267578125,222.1300048828125,1183800.0,-0.018928016499066502,1.8286410147047687,-2.9565453918212703,69.67431271907091,75.27983027526747,-10.942128105910598,-19.887363625773816,-34.99456317226597,-69.15740216995519,26.471865308000808,6.0200042724609375,12.238310439110279,16.89199600219723,-5.274217204727307,39.05820920912177,5.808889398734976,27.975102605659487,-19.98768087858585,70.7027593342354,-2.836341241884554,11.083106603462262,7,-10.01000213623044,-19.74999999999997,-37.817493438720675,-60.029991149902315,-19.0,4,-0.04800438991037759,2.435254233191092,222.9499969482422,1.0038249062372704,219.77999877929688,-2.240505742331004,207.33999633789062,-0.04800438991037759
820,2020-07-13,200.08999633789062,221.5,199.1999969482422,221.3350067138672,3601600.0,-0.08521921891713158,1.0672079912924108,6.248515637972688,50.644325279504024,72.66140908231473,8.00686837639472,0.41608792793542193,-15.118871505431343,-50.06281594823301,27.306839634260953,22.300003051757812,12.803083591652978,-2.7905029296875057,-22.281498714809004,16.700492855433993,-12.53600082224824,6.954994962873229,24.80999755859378,3.4630330557658304,-65.59603470665297,9.745497892560742,7,8.889999389648438,-1.1100006103515625,-18.762493133544922,-41.389991760253906,5.589996337890625,0,-0.002148996369889078,1.8286410147047687,218.72999572753903,2.435254233191092,222.9499969482422,1.0038249062372704,219.77999877929688,-0.002148996369889078
821,2020-07-14,206.75,207.52999877929688,193.7100067138672,197.3500061035156,3047500.0,0.03328504065172089,1.5218983284930263,-0.4424565453314031,57.63060561032836,70.89044751804141,2.7157145424366718,-4.979155605398034,-20.361010265664902,-56.20972138401447,27.643260274083918,13.819992065429688,12.064117148594562,2.9045005798339787,-15.233960925779769,21.042962085447726,-6.164730172972895,11.973731332640853,17.63599395751956,41.808267537218654,-28.13893345711844,9.069230752806876,7,2.5550003051757812,-7.7700042724609375,-25.422496795654297,-47.644996643066406,-1.4600067138671875,1,-0.051124581979292594,1.0672079912924108,200.08999633789062,1.8286410147047687,218.72999572753903,2.435254233191092,222.9499969482422,-0.051124581979292594
822,2020-07-15,204.0500030517578,205.88999938964844,198.6499938964844,205.88999938964844,2396200.0,-0.013059235541679315,6.86958685087818,-0.19574441836380163,55.4553856965506,67.7832444349115,6.7213901558613145,-1.0782387715471486,-16.433881348377554,-52.92792032058304,27.85567309164988,8.100006103515597,11.638048901275312,-0.5929962158203068,-17.1501961082742,15.964203676633588,-8.87159616204724,7.685603730406626,19.108951416015657,33.151653052468404,-39.67185358673896,8.278599946226946,7,5.254997253417969,-5.07000732421875,-22.72249984741211,-44.94499969482422,6.9799957275390625,2,-0.025630951479145292,1.5218983284930263,206.75,1.0672079912924108,200.08999633789062,1.8286410147047687,218.72999572753903,-0.025630951479145292
823,2020-07-16,202.5200042724609,203.8600006103516,197.5800018310547,202.32000732421875,1416200.0,-0.007498156120628985,3.361125975532801,-0.10869420994143712,48.76021249239674,64.52281942373094,7.749484685842646,1.1568961463134144,-13.799469501422266,-50.710690871447525,27.611829179563312,6.470001220703125,11.381734514253935,-2.5329948425293196,-18.40584536033441,13.339855675275771,-10.469420101431865,5.403430416373226,19.460992285156323,30.767623898447965,-37.03188446959041,7.93642525890254,7,6.784996032714872,-3.5400085449218466,-18.281002044677706,-43.415000915527315,5.869995117187528,3,0.0015307009285696616,6.86958685087818,204.0500030517578,1.5218983284930263,206.75,1.0672079912924108,200.08999633789062,0.0015307009285696616
824,2020-07-17,207.3800048828125,207.7700042724609,200.35499572753903,204.2700042724609,1198200.0,0.023997632371235644,2.8123443230627974,15.550240329597225,52.67574524860651,62.262479388347145,3.162482951009281,-2.9842485510624783,-17.659568859293188,-54.787069035165985,27.02492596879126,7.415008544921875,11.321295068718229,1.7735054016113168,-13.579174449721307,17.12618525294394,-5.902834524054981,9.449845327277615,13.47015208105472,49.190361538398186,-15.976955794790022,7.676339925666306,7,1.9249954223632812,-7.009010314941406,-22.500003814697266,-48.275001525878906,-2.260009765625,4,-0.041084020020519585,3.361125975532801,202.5200042724609,6.86958685087818,204.0500030517578,1.5218983284930263,206.75,-0.041084020020519585
825,2020-07-20,213.2400054931641,213.91000366210938,204.0399932861328,207.66000366210938,1938200.0,0.028257307707476365,1.8526049097151325,1.7942124552907683,58.94526536538481,60.73899834349722,-1.9668858365434119,-8.072827886938967,-22.619872937635535,-59.898856738301276,26.56167203699196,9.870010375976562,9.778916527516685,6.881005859375023,-8.416317983177748,22.178329701927794,-0.7676560619013628,14.529667780651408,6.524545460703138,96.68317688036291,29.529685634674905,7.648661921276389,7,-3.9350051879883097,-12.869010925292997,-27.24500274658206,-54.1350021362305,-3.710006713867216,0,-0.0633558873457174,2.8123443230627974,207.3800048828125,3.361125975532801,202.5200042724609,6.86958685087818,204.0500030517578,-0.0633558873457174
826,2020-07-21,211.30999755859372,215.5,209.3000030517578,215.0,1172000.0,-0.009050871716621889,1.6439205632409781,-0.6612905431088012,57.247513909868154,58.63868338616341,0.6542950530975702,-5.468644595206882,-19.764709404027116,-57.16055390399649,26.057104829444388,6.1999969482421875,8.602094655370678,4.3449981689452954,-10.71496408835472,19.40496042624531,-3.184982959704712,11.874979297595303,7.412371625673501,76.61828755838047,8.455000528943614,7.5299811286500145,7,-2.0049972534179403,-8.985000610351534,-24.156246185302706,-52.20499420166013,12.830001831054716,1,-0.026643343655575635,1.8526049097151325,213.2400054931641,2.8123443230627974,207.3800048828125,3.361125975532801,202.5200042724609,-0.026643343655575635
827,2020-07-22,210.82000732421875,216.02999877929688,208.7899932861328,212.75,752800.0,-0.0023188218259247995,-1.4173557297955481,0.5230328994161099,49.92452382515512,55.66198779409613,-0.29094546039829083,-3.9858785350790527,-18.49576020669025,-55.92445304060735,25.858379285740003,7.2400054931640625,7.976380501724805,3.0950073242187557,-11.061349966950786,17.251364615388297,-3.983171321366001,10.173185969803512,6.901867361232462,71.76155925828213,6.6888811003967135,7.078178645584764,7,-2.7930068969726562,-7.670013427734347,-24.13250732421875,-51.715003967285156,7.6199951171875,2,-0.026230973560215087,1.6439205632409781,211.30999755859372,1.8526049097151325,213.2400054931641,2.8123443230627974,207.3800048828125,-0.026230973560215087
828,2020-07-23,206.7700042724609,218.4499969482422,204.8000030517578,212.2100067138672,1168000.0,-0.01921071488025028,-1.9104449447560548,2.8186648113595543,49.262632085232774,53.39402327922522,1.3662362566838055,0.9766035076403909,-13.675877092755087,-51.230058778212594,25.65643018990168,13.649993896484375,7.276699320051932,-1.5024955749512117,-14.521507506158173,11.51651635625575,-8.012001540554706,5.007010390652283,-13.059997558593722,35.45182709124236,-26.811207206220807,6.509505965603483,7,0.8349990844726847,0.003990173339872172,-20.990005493164034,-47.665000915527315,1.209991455078125,3,0.0206025749325931,-1.4173557297955481,210.82000732421875,1.6439205632409781,211.30999755859372,1.8526049097151325,213.2400054931641,0.0206025749325931
829,2020-07-24,205.63999938964844,208.9499969482422,199.1020050048828,202.57000732421875,920300.0,-0.0054650329325498515,1.0326119648590726,-0.5643365234659845,48.804608261723295,53.189610277249585,0.49635303838968525,2.3383332249882756,-11.89285254783573,-49.422320338832236,24.771886240817604,9.847991943359375,5.147057246714468,-2.703500366210932,-15.64471306631205,10.237712333890187,-9.174106716261491,3.7671059838396275,-11.435192871093761,33.79159141633609,-26.201451620065363,6.470606350050556,7,0.44000244140625,2.134994506835966,-20.654998779296875,-45.644996643066406,9.729995727539062,4,0.013372884692482767,-1.9104449447560548,206.7700042724609,-1.4173557297955481,210.82000732421875,1.6439205632409781,211.30999755859372,0.013372884692482767
830,2020-07-27,206.0,211.0,203.82000732421875,208.7400054931641,961900.0,0.0017506351459835034,-1.0225357561169555,-0.8925122393697749,49.01528794120747,52.232352758458376,1.1877534007899726,2.2936112755877502,-11.580897106316712,-49.09561352170596,23.7603251782004,7.17999267578125,2.5308855166601063,-2.468999481201166,-15.259841312971247,10.321842350568915,-8.864420397086207,3.926421434683874,-11.310289672851582,35.652252778018756,-22.00791865532829,6.3954209158850395,7,2.0149993896484375,1.7749938964844034,-19.525001525878906,-42.39749526977539,18.5,0,-0.004271868363167508,1.0326119648590726,205.63999938964844,-1.9104449447560548,206.7700042724609,-1.4173557297955481,210.82000732421875,-0.004271868363167508
831,2020-07-28,205.05999755859372,208.0,203.44500732421875,206.32000732421875,742900.0,-0.0045631186476032815,-1.028954379859714,0.4598566567726111,36.98266802612184,50.17982857285519,2.0817352213655056,3.8417004432451733,-10.103985508335853,-47.430833468355445,23.405131053937296,4.55499267578125,0.39546839309142,-3.6700019836426065,-15.921111006346393,8.58110703906118,-9.795556494994514,2.455552527709301,-9.895081499023433,30.79385484112636,-20.73086545959461,6.125554511351899,7,2.955001831054716,2.714996337890682,-18.429996490478487,-40.45749282836911,25.540008544921875,1,0.02179850421302132,-1.0225357561169555,206.0,1.0326119648590726,205.63999938964844,-1.9104449447560548,206.7700042724609,0.02179850421302132
832,2020-07-29,210.8800048828125,213.41000366210938,207.38999938964844,209.16000366210938,898700.0,0.028381973049403708,-1.2889707588767696,-1.3650697539236274,39.804030701117846,49.184697262713094,-2.981038384966155,-1.2011068970297174,-15.238428056998146,-52.43568318919722,23.23305083903814,8.350006103515653,0.965773837292005,1.6175048828125114,-9.98673451241757,13.221744278042593,-4.184614814802529,7.419624580427552,-15.249387205468764,60.87453371083368,13.71923099792459,5.8021196976150415,7,-2.10400390625,-3.1050109863280966,-24.04000473022461,-45.355003356933594,-2.100006103515625,2,0.06287933516600885,-1.028954379859714,205.05999755859372,-1.0225357561169555,206.0,1.0326119648590726,205.63999938964844,0.06287933516600885
833,2020-07-30,219.32000732421875,222.2700042724609,209.55999755859372,210.50999450683597,1662300.0,0.04002277241076713,-1.3734824922957998,5.122096840013468,50.46523531038189,48.9390850473548,-9.820028649549897,-9.464800394126371,-22.92417868677785,-59.82561944613133,22.512367408097703,12.710006713867188,0.6574263110304344,9.637506866455084,-2.7976335994294175,22.072647332339585,3.419936633512833,15.855077099397334,-23.233002061457057,87.26693265926306,41.310212103116555,6.217570232942246,7,-8.634002685546875,-11.545013427734347,-31.784507751464844,-52.465003967285156,-15.8800048828125,3,-0.004012424099145706,-1.2889707588767696,210.8800048828125,-1.028954379859714,205.05999755859372,-1.0225357561169555,206.0,-0.004012424099145706
834,2020-07-31,220.97999572753903,222.58999633789062,214.44000244140625,222.0,1049500.0,0.007568796041787174,6.409095638061022,-0.11577784205358076,72.49622638347033,50.44474738269763,-10.446547698041684,-10.628528258140221,-24.018161384726653,-60.48484521227081,21.762327549017414,8.149993896484375,0.8146853666303855,10.6364952087402,-2.7382993184000384,24.01128973588044,3.949097945170081,17.32389247231032,-23.845670504389375,91.59048558762895,38.595558138201675,6.687397263570115,7,-10.133995056152315,-13.20500183105463,-33.44449615478513,-52.93498992919919,-23.849990844726534,4,-0.05882885442729646,-1.3734824922957998,219.32000732421875,-1.2889707588767696,210.8800048828125,-1.028954379859714,205.05999755859372,-0.05882885442729646
835,2020-08-03,222.32000732421875,223.7700042724609,217.5,221.69000244140625,1236000.0,0.006063949780920064,2.552411581122362,-0.6176492587550503,68.93699989533009,51.74357915886007,-11.580973990246605,-11.365128171283231,-24.766216204996738,-60.73492866107301,20.89961566838347,6.270004272460909,1.8269913810198943,11.22350616455077,-3.0835982001513003,25.53061052925284,4.069953982199735,18.377058346901805,-23.658341834184625,92.86594260292095,36.8674011300914,7.153552182351041,8,-10.884002685546875,-13.600013732910156,-33.235008239746094,-51.56500244140625,-21.83000183105466,0,-0.03126129892977081,6.409095638061022,220.97999572753903,-1.3734824922957998,219.32000732421875,-1.2889707588767696,210.8800048828125,-0.03126129892977081
836,2020-08-04,219.38999938964844,221.6000061035156,216.13999938964844,220.19000244140625,1033000.0,-0.013179236407173,2.0165696485852256,-1.2698362720403022,68.55344263747288,53.81345902689538,-8.252079332614755,-7.89063402423011,-21.419223701037936,-56.58253011581513,19.91939024628668,6.1800079345703125,2.148483123551273,7.690998077392578,-6.960774033311679,22.342770188096836,0.36511202204044935,15.016884132744707,-18.71966679702018,73.26005142154501,13.777859046621444,7.325886055352125,8,-7.9539947509765625,-10.670005798339844,-29.33300018310547,-48.44549560546875,-20.910003662109403,1,0.023291857534836424,2.552411581122362,222.32000732421875,6.409095638061022,220.97999572753903,-1.3734824922957998,219.32000732421875,0.023291857534836424
837,2020-08-05,223.55999755859372,226.88999938964844,217.8800048828125,220.0,1276800.0,0.019007239074462667,-1.3102586173167965,-4.449979972915717,73.91994171270952,56.553160096615024,-11.64998221807241,-12.398607273870113,-24.846964499361235,-59.5127996225761,18.369913701189684,9.009994506835938,1.5693936945021392,11.671996307373007,-3.5067271378681824,26.850719752614197,4.082634584752412,19.261358029993602,-21.041691231578852,80.78475776564848,16.940421020024665,7.589361722620599,8,-10.563995361328097,-13.584999084472628,-31.69099807739255,-49.51549530029294,-29.899993896484347,2,0.03149046619163931,2.0165696485852256,219.38999938964844,2.552411581122362,222.32000732421875,6.409095638061022,220.97999572753903,0.03149046619163931
838,2020-08-06,217.30999755859372,223.6000061035156,213.2949981689453,223.42999267578125,1007100.0,-0.027956700967318282,2.19039408168859,-1.7191009309582401,60.943340384815826,57.90190811029197,-4.188075575015546,-6.94909000772185,-17.75889881052362,-51.86783671269819,16.1676813514304,10.305007934570284,1.1251259581962927,5.703996276855435,-8.804147579753476,20.212140133464345,-1.5500756514490206,12.95806820515989,-12.354521925315481,29.532909372116674,-34.67111549681623,7.254071928304451,8,-2.142494201660128,-7.009994506835909,-24.940498352050753,-43.19049835205075,-22.61999511718747,3,-0.03925267532616339,-1.3102586173167965,223.55999755859372,2.0165696485852256,219.38999938964844,2.552411581122362,222.32000732421875,-0.03925267532616339
839,2020-08-07,208.22999572753903,214.2899932861328,203.6100006103516,213.4499969482422,1736100.0,-0.04178363597195489,2.095652789264871,0.8529420564475921,44.84461103455721,57.43849956510861,5.920563831577255,1.3744118049975782,-8.074133251138647,-41.63956172883945,13.416327354547175,13.69999694824213,1.1923286923623095,-2.851005554199247,-17.02988716637506,11.327876057976567,-9.940446360287154,4.23843525188866,18.660003662109403,19.845340891065916,-38.58759173591291,7.089440806087907,8,6.93750762939456,2.0700073242187784,-12.897499084472628,-31.147499084472628,-14.809997558593722,4,-0.023003377920635004,2.19039408168859,217.30999755859372,-1.3102586173167965,223.55999755859372,2.0165696485852256,219.38999938964844,-0.023003377920635004
840,2020-08-10,199.66000366210938,207.97999572753903,196.02999877929688,207.3600006103516,2292100.0,-0.04115637632074476,1.6733812262007886,1.475094855860014,39.45320335046806,57.71300349003596,15.082764903428824,10.446115985136515,0.6376131259910949,-31.846904653327044,13.097304361480605,12.199996948242159,1.4228750850639358,-11.399497985839844,-25.649676194766414,2.8506802230867265,-18.52458709030313,-4.274408881376559,26.764395751953117,11.76281533058319,-42.536921853912816,7.125089104463285,8,11.799995422363281,10.639999389648438,-2.725006103515625,-22.57750701904297,-6.5,0,-0.012671535274428214,2.095652789264871,208.22999572753903,2.19039408168859,217.30999755859372,-1.3102586173167965,223.55999755859372,-0.012671535274428214
841,2020-08-11,196.17999267578125,203.33999633789062,193.7100067138672,198.6000061035156,1462200.0,-0.017429685077124724,-1.6168502147844692,0.31428758270960044,37.42699530442604,57.44888844595909,19.188562830248486,13.801243380744836,3.9252742834128185,-27.34190140292938,13.462661986215135,9.629989624023438,1.7135604836333016,-14.35100860595702,-29.990450850970177,1.2884336390561373,-22.170729728463584,-6.5312874834504555,29.028630712890617,7.444202854562278,-42.80242086041392,7.819721122506575,8,14.120010375976562,14.120010375976562,1.3425064086914062,-16.79499053955078,-1.2799987792968466,1,0.02196968589200554,1.6733812262007886,199.66000366210938,2.095652789264871,208.22999572753903,2.19039408168859,217.30999755859372,0.02196968589200554
842,2020-08-12,198.82000732421875,201.94000244140625,194.00999450683597,197.5200042724609,1145200.0,0.013457104429606792,1.1034522535065827,-0.5371883630310778,43.00300045419105,56.61975123971567,16.380520200319978,11.330227485286287,1.2824227700816948,-28.955117030083613,13.847763990980708,7.930007934570284,2.0486599031842445,-11.44949417114259,-27.707862891620238,4.808874549335059,-19.578678531381428,-3.320309810903751,24.498699063964835,17.096021126455,-33.57532031330014,8.129184360238826,8,11.479995727539062,11.479995727539062,-1.2975082397460938,-19.43500518798828,-1.1700134277343466,2,-0.0017101477927483621,-1.6168502147844692,196.17999267578125,1.6733812262007886,199.66000366210938,2.095652789264871,208.22999572753903,-0.0017101477927483621
843,2020-08-13,202.8300018310547,205.1000061035156,200.1699981689453,200.1699981689453,1067500.0,0.02016896871096474,-2.7067677799065906,2.0461518598072255,47.646175232869595,53.85863444520447,10.935404745751526,7.741561901398626,-2.538155555945991,-31.951673488562506,14.24735262660654,6.279998779296847,3.4369922140778613,-7.454999542236322,-23.682823419538067,8.772824335065422,-15.56891148088718,0.6589123964145358,18.712182576669903,44.31487399257079,-8.140861317887712,8.113911938650865,8,7.470001220703125,7.470001220703125,-1.907501220703125,-20.044998168945312,3.6399993896484375,3,-0.04521026517853788,1.1034522535065827,198.82000732421875,-1.6168502147844692,196.17999267578125,1.6733812262007886,199.66000366210938,-0.04521026517853788
844,2020-08-14,198.8600006103516,205.0,197.8699951171875,205.0,1138700.0,-0.019573047304953795,1.3224773913929486,-2.308267269368873,44.36019304647952,51.127878128665515,12.781860646795423,11.637182682438294,1.8665981249324943,-27.069967973210993,14.354617719363699,7.1300048828125,4.180874110046943,-10.999000549316378,-27.977859764598605,5.97985866596585,-19.48843015695749,-2.509570941675264,21.01225313574156,36.089683681958526,-17.727711098125276,8.489429607641108,8,11.440002441406222,11.440002441406222,4.989994049072237,-13.62000274658206,13.0,4,-0.020969517027791262,-2.7067677799065906,202.8300018310547,1.1034522535065827,198.82000732421875,-1.6168502147844692,196.17999267578125,-0.020969517027791262
845,2020-08-17,199.72999572753903,202.1999969482422,195.27999877929688,200.1000061035156,1808000.0,0.004374912574259371,2.0284508462465274,0.060262282208101356,45.785228832269944,48.59807659475408,9.354179666472675,10.227526761559687,1.6338618989783242,-26.914947619348055,13.983869059729257,6.9199981689453125,3.484722089135346,-9.45350494384769,-26.93358340173731,8.026573514041928,-18.193544172792485,-0.7134657149028953,18.57252319662055,52.85328653435225,-3.716299831016329,8.740039228944806,8,10.570007324218778,10.570007324218778,4.119998931884794,-14.489997863769503,7.990005493164091,0,-0.03159263852987548,1.3224773913929486,198.8600006103516,-2.7067677799065906,202.8300018310547,1.1034522535065827,198.82000732421875,-0.03159263852987548
846,2020-08-18,205.67999267578125,205.8699951171875,201.3800048828125,201.47999572753903,1268000.0,0.029790202150501655,-1.0409145607701564,-11.351024784527274,45.896456041164036,45.48435596458236,1.402375089287517,4.041318176733199,-3.7426355190093545,-31.883222429805386,13.291095191909138,6.139999389648466,1.417311839828642,-3.2220077514648438,-20.739188251950537,14.29517274902085,-11.980598001707705,5.536582498778017,11.1469755157608,98.39795588846417,40.62253494148581,8.758590250242852,8,2.9750137329101562,4.6200103759765625,-1.6999969482421875,-19.60999298095703,-1.149993896484375,1,-0.06087120507344368,2.0284508462465274,199.72999572753903,1.3224773913929486,198.8600006103516,-2.7067677799065906,202.8300018310547,-0.06087120507344368
847,2020-08-19,205.2899932861328,209.97999572753903,202.30999755859372,208.0,974200.0,-0.0018961464582664123,1.2998501572776862,-0.6452401626152087,37.31693112745346,42.859199380430994,-1.1977199649832357,4.211717547625767,-2.6087203060737636,-30.46787600813235,12.467944448622783,7.6699981689453125,-0.6034167601183071,-3.3355064392089844,-20.899728163042198,14.22871528462423,-12.117617301125591,5.4466044227076225,10.14995721674876,68.09521486351699,13.469869570782265,8.78211086191661,8,-1.2899932861328125,5.010009765625,-1.1474952697753906,-19.219993591308594,10.910003662109375,2,-0.05061132899530496,-1.0409145607701564,205.67999267578125,2.0284508462465274,199.72999572753903,1.3224773913929486,198.8600006103516,-0.05061132899530496
848,2020-08-20,211.02999877929688,212.8999938964844,204.50999450683597,205.2899932861328,1013900.0,0.027960473870558555,-1.298629008827119,-2.118077960394813,41.62317567124894,42.501262117841186,-8.853237114303909,-1.2572352267700921,-7.567260674483862,-35.200859290552984,12.250784811394745,8.389999389648438,-2.415877767788146,2.1914993286132756,-15.38129859313753,19.76429725036408,-6.594899632262127,10.977898289488678,3.106155096243839,89.3870849296466,37.80845547694045,8.786398960875408,8,-7.724998474121094,-0.7299957275390625,-6.887500762939453,-24.959999084472656,2.3000030517578125,3,-0.0634033310913572,1.2998501572776862,205.2899932861328,-1.0409145607701564,205.67999267578125,2.0284508462465274,199.72999572753903,-0.0634033310913572
849,2020-08-21,208.38999938964844,213.5,206.1199951171875,212.1300048828125,1052300.0,-0.01251006683845668,1.277780786628771,-0.6515682776990619,38.5236415621234,42.39797747469178,-6.91538050175069,1.6857816124597775,-4.077187170170873,-31.516173705996096,12.750786718101187,7.3800048828125,-5.143987352114209,-0.5860000610351506,-18.09634558624475,16.92434546417445,-9.341172823639965,8.169172701569664,-14.67999267578125,71.95389534581841,24.540413242647865,8.755172762604802,8,-4.784996032714844,1.910003662109375,-4.247501373291016,-21.785003662109375,5.169998168945284,4,-0.009213485169963898,-1.298629008827119,211.02999877929688,1.2998501572776862,205.2899932861328,-1.0409145607701564,205.67999267578125,-0.009213485169963898
850,2020-08-24,205.1199951171875,211.5,202.0,211.2400054931641,965100.0,-0.015691752397132386,1.8614460461578413,1.6363640072622014,38.309027535569854,42.49598105592998,-3.1172383856069814,5.150549136891641,0.010491803058840787,-27.1669406243181,12.876149917040008,9.5,-6.991710895469453,-3.8120040893554688,-21.358222324680582,13.734214145969645,-12.585113207018026,4.961105028307088,-11.014188537597647,30.858017665958283,-12.737214340026558,8.773109117662562,8,-1.3649978637695312,5.1800079345703125,-0.2819976806640625,-15.150001525878906,8.730010986328097,0,0.03285884191501398,1.277780786628771,208.38999938964844,-1.298629008827119,211.02999877929688,1.2998501572776862,205.2899932861328,0.03285884191501398
851,2020-08-25,209.52999877929688,209.66000366210938,203.375,205.4499969482422,939600.0,0.021499628349688216,1.8963073125969054,-0.6666658355793437,38.55068197575729,42.00127900277067,-6.073041226844737,1.1516424709922717,-3.7784069061568744,-30.40395255536464,13.05546217950854,6.285003662109375,-7.227959298993596,0.37449951171873863,-17.077676280244276,17.826675303681753,-8.351588384262755,9.100587407700232,-15.036308331298812,65.47825025475544,25.488951554006704,8.726087895981507,8,-5.1399993896484375,0.7700042724609375,-4.6920013427734375,-17.330001831054688,9.770004272460938,1,-0.008638369537243507,1.8614460461578413,205.1199951171875,1.277780786628771,208.38999938964844,-1.298629008827119,211.02999877929688,-0.008638369537243507
852,2020-08-26,224.13999938964844,226.0800018310547,215.5,216.0,2072900.0,0.06972748864347889,-1.3150990235376019,1.9950969942442975,54.90449508499714,42.8077589863404,-18.6778695870143,-13.084886545682593,-17.605682185273025,-43.79119971193609,13.256887227444288,16.550003051757812,-6.015389804204062,14.32150039672851,-4.369998042118738,33.01299883557576,4.975751177304886,23.667249616152134,-29.26618275061034,91.9435120685733,48.54001331995847,9.345749219423624,8,-13.459999084472656,-13.839996337890625,-18.325000762939453,-28.93500518798828,-5.080001831054716,2,-0.08748996459244762,1.8963073125969054,209.52999877929688,1.8614460461578413,205.1199951171875,1.277780786628771,208.38999938964844,-0.08748996459244762
853,2020-08-27,218.44000244140625,225.0,218.0,223.3000030517578,2760700.0,-0.02543052094121423,-1.4390220561065667,-0.5970517168013527,57.70566366964928,44.290589055581485,-11.768295103236653,-7.8570317829584155,-11.37357617619125,-37.0357591878585,12.649910708675687,7.0,-4.355396801212265,8.665503692626942,-9.935744039646124,27.266751424900008,-0.6351201735095913,17.966127558763475,-22.317938394687502,68.27243019643154,20.984771611531116,9.300623866136531,8,-7.760002136230469,-8.139999389648438,-12.851505279541016,-22.665008544921875,8.819992065429716,3,-0.010254557169604994,-1.3150990235376019,224.13999938964844,1.8963073125969054,209.52999877929688,1.8614460461578413,205.1199951171875,-0.010254557169604994
854,2020-08-28,207.97999572753903,217.4199981689453,207.1699981689453,212.32000732421875,3950300.0,-0.04788503294708113,-2.4395934407762514,0.8930063892246648,56.10506927921622,45.43723799413107,0.13570000087375433,1.6644483749358585,-0.5561888054025133,-25.52922310415491,11.524487420575582,11.270004272460938,-3.4348688782685883,-1.1445030212402685,-18.99026064913761,16.701254606657074,-10.06738183518894,7.7783757927084025,-10.659614169446854,24.833867412032145,-25.834273772741117,8.922878813948675,8,5.75000762939456,2.3200073242187784,-0.7904968261718466,-12.205001831054659,24.510009765625057,4,0.025723657146932366,-1.4390220561065667,218.44000244140625,-1.3150990235376019,224.13999938964844,1.8963073125969054,209.52999877929688,0.025723657146932366
855,2020-08-31,215.3699951171875,215.75,209.5399932861328,210.1000061035156,1866300.0,0.035532260512831426,1.0597041363219986,-1.2142799382618372,63.31713918426386,47.3728694544755,-5.3668373515148176,-6.611921931893448,-7.556174133679008,-31.859812221322272,10.233794423988957,7.770004272460966,-2.8736765330331764,6.592996978759771,-10.42221111084288,23.608205068362423,-1.9146070660415546,15.100601023561097,-16.899228748176824,52.829747411785654,-3.1693666627144452,8.507604044801326,8,-1.3299942016601562,-5.0699920654296875,-8.442497253417969,-19.595001220703125,21.230010986328097,0,-0.008404130564282686,-2.4395934407762514,207.97999572753903,-1.4390220561065667,218.44000244140625,-1.3150990235376019,224.13999938964844,-0.008404130564282686
856,2020-09-01,224.5,228.5800018310547,217.03700256347656,217.47999572753903,2580900.0,0.042392185958144646,-1.9200639997529563,1.3320718988690503,66.34835108344384,50.59858278291887,-12.903409656893075,-16.16843357454769,-16.21427017672997,-39.91238683884089,9.478372699304686,13.210006713867188,-1.410252341166995,15.467501831054676,-2.3531165748255205,33.28812023693487,6.557192628114592,24.37781103399476,-24.924864212507572,80.94347906032672,19.196239971811437,8.910309202940098,9,-9.209999084472656,-13.354995727539062,-16.605003356933594,-28.725006103515625,13.07000732421875,1,-0.0474387255968125,1.0597041363219986,215.3699951171875,-2.4395934407762514,207.97999572753903,-1.4390220561065667,218.44000244140625,-0.0474387255968125
857,2020-09-02,230.6000061035156,231.2899932861328,221.0,228.86199951171875,2485700.0,0.027171519392051646,5.600420867182147,0.24757913590094766,67.22063582750664,53.442745022503054,-16.802603688089448,-22.88742776010932,-21.646665484173838,-44.94124455017385,8.277777302391653,10.289993286132812,0.1980483738318526,21.21550750732419,1.9658476840886578,40.46516733055972,11.59067759570641,30.84033741894197,-29.284578353409444,97.13935604354438,31.816117620349544,9.62482991161777,9,-13.95500946044919,-18.100006103515597,-22.70500946044919,-34.82501220703122,5.849990844726591,2,-0.049002613845054444,-1.9200639997529563,224.5,1.0597041363219986,215.3699951171875,-2.4395934407762514,207.97999572753903,-0.049002613845054444
858,2020-09-03,208.77999877929688,226.42999267578125,207.2100067138672,223.2539978027344,4145500.0,-0.09462275258754238,-1.1823554381253518,-8.327931028428099,55.03655337390669,55.27751300159009,5.212865436606194,-1.8332227197315092,0.5947189552545069,-22.255193320964054,7.178440052773552,23.38999938964841,0.9545129253634173,-0.17799987792969318,-19.062822567011125,18.70682281115174,-9.620411222470409,9.264411466611023,-5.0666057863086,6.674962422377538,-59.77066999433743,9.44241134454072,9,7.864997863769531,3.720001220703125,-0.5045013427734375,-13.0050048828125,36.77000427246094,3,0.04923842724112637,5.600420867182147,230.6000061035156,-1.9200639997529563,224.5,1.0597041363219986,215.3699951171875,0.04923842724112637
859,2020-09-04,203.44000244140625,209.9499969482422,191.91000366210938,207.94000244140625,2315200.0,-0.02557714517249121,3.2347456686116276,0.3109023285626327,51.80184833612549,56.77671531276294,10.925831432281825,3.2986428930408636,6.031930727189177,-16.113406326611766,7.450675523998177,18.039993286132812,2.2330377686105862,-5.278496551513683,-24.323012823597054,13.766019720569687,-14.800754687555354,4.243761584527988,27.849990844726562,29.278826351602426,-37.27979980915935,9.52225813604168,9,8.159996032714844,8.159996032714844,5.790496826171875,-7.665008544921875,43.50999450683594,4,0.11708607835025076,-1.1823554381253518,208.77999877929688,5.600420867182147,230.6000061035156,-1.9200639997529563,224.5,0.11708607835025076
860,2020-09-08,197.1300048828125,203.8300018310547,193.50999450683597,193.7729949951172,1307900.0,-0.03101650355323371,-4.315466623702795,-0.746002197265625,45.86197586420908,57.58908130036869,17.861596548957948,9.917875559068023,12.391358913219193,-9.109367423653566,7.795488637896378,10.320007324218722,2.716348389787072,-11.461994171142578,-30.79133599874453,7.867347656459373,-21.126665084943568,-1.7973232573415885,33.372388610839835,13.255466216574893,-47.240170574651785,9.66467091380098,9,14.469993591308594,14.469993591308594,12.180492401123047,-1.355010986328125,45.97999572753909,1,0.17937401579922851,3.2347456686116276,203.44000244140625,-1.1823554381253518,208.77999877929688,5.600420867182147,230.6000061035156,0.17937401579922851
861,2020-09-09,200.4900054931641,203.32000732421875,195.9239959716797,201.27999877929688,1315400.0,0.0170445925385585,2.037369854086182,-0.23532646985294942,47.74182044137343,56.79322856218828,14.622088332263502,7.270066226430316,9.238520290572666,-11.759280781830768,7.929667180783914,7.3960113525390625,3.7444291094546713,-8.31749420166014,-27.15400410507749,10.519015701757212,-17.7357491533688,1.1007607500485221,29.240540203857392,21.787719887616618,-36.187347394591875,9.418254951708672,9,11.109992980957003,11.109992980957003,9.587993621826143,-4.715011596679716,45.81999206542963,2,0.18010873171222852,-4.315466623702795,197.1300048828125,3.2347456686116276,203.44000244140625,-1.1823554381253518,208.77999877929688,0.18010873171222852
862,2020-09-10,198.47999572753903,206.57699584960938,196.53500366210938,202.50999450683597,1115900.0,-0.010025486111793214,-1.5358620849099498,5.101307631391135,43.88103415720847,55.25715861636152,14.091295883509844,9.753356778935256,11.424034016678917,-9.115674923398103,7.95988289137326,10.0419921875,5.048581634996054,-10.310503387451206,-29.185541508399297,8.564534733496885,-19.74802244792525,-0.8729843269771607,30.494139128784212,19.03242803127072,-33.524687445691775,9.437519060474049,9,13.12000274658206,13.12000274658206,11.5980033874512,-2.705001831054659,45.47000122070315,3,0.19694685831382253,2.037369854086182,200.4900054931641,-4.315466623702795,197.1300048828125,3.2347456686116276,203.44000244140625,0.19694685831382253
863,2020-09-11,193.66000366210938,201.19000244140625,192.3600006103516,200.83999633789062,1251400.0,-0.024284523222412036,1.241115827304688,1.7816364393623618,42.96763485332086,53.79744368015092,16.792502568125713,14.599663640063511,16.022516369892344,-3.616779999079455,8.484274658974007,8.830001831054659,5.935486709722255,-14.6719955444336,-34.57422221581959,5.23023112695239,-24.62310888012658,-4.720882208740619,34.5728485703296,9.700668798725163,-38.73388299467104,9.95111333569299,9,17.93999481201172,17.93999481201172,17.825496673583984,3.1099929809570312,48.42999267578125,4,0.22095421086943268,-1.5358620849099498,198.47999572753903,2.037369854086182,200.4900054931641,-4.315466623702795,197.1300048828125,0.22095421086943268
864,2020-09-14,194.69000244140625,196.97999572753903,192.9149932861328,196.67999267578125,1031500.0,0.00531859320365391,2.139002462618907,0.27715769698309206,44.91170330571795,51.75239524920138,15.286616938832196,13.956814155927646,14.880281452500583,-4.006567993076487,8.786430080694291,4.065002441406222,4.374946505290325,-13.433496856689459,-33.83465445993204,6.967660746553122,-23.634075658310763,-3.232918055068154,32.81639281962612,16.38884864096149,-32.85339878751518,10.200578801621294,9,16.909996032714844,16.909996032714844,18.043750762939453,2.0799942016601562,36.989990234375,0,0.26123581063520884,1.241115827304688,193.66000366210938,-1.5358620849099498,198.47999572753903,2.037369854086182,200.4900054931641,0.26123581063520884
865,2020-09-15,193.4199981689453,198.69000244140625,192.0019989013672,197.0500030517578,1052700.0,-0.006523212576583948,-1.0686668743333427,1.8241320083425347,41.89230138582336,49.03505639391022,14.656907247115441,15.525870385320445,16.037096920777174,-2.103146168928504,8.763383518739383,6.6880035400390625,2.8264194815089922,-14.388001251220714,-35.51785336757439,6.74185086513296,-24.952927309397552,-3.823075193043877,33.37446926010858,9.72898500503043,-35.912103241838906,10.564926058176836,9,18.18000030517578,18.18000030517578,19.31375503540039,3.3499984741210938,27.38999938964841,1,0.2767552439564205,2.139002462618907,194.69000244140625,1.241115827304688,193.66000366210938,-1.5358620849099498,198.47999572753903,0.2767552439564205
866,2020-09-16,193.16000366210938,196.8999938964844,191.26499938964844,194.2700042724609,1274600.0,-0.0013441966151237494,-1.2999934605312033,0.3057848807882358,31.776476372846474,45.09681645450353,11.179450057965141,15.599606186264083,16.175968663881832,-1.2581458475890486,9.218263724021146,5.634994506835966,2.059035701541575,-14.021996307373058,-36.13621393199736,8.092221317251244,-25.07910511968521,-2.964887495060907,32.93677449160563,12.375945079507757,-26.27599357080969,11.05710881231215,9,15.687492370605469,18.11749267578125,17.71999740600586,6.814994812011719,23.389999389648438,2,0.25859389108119224,-1.0686668743333427,193.4199981689453,2.139002462618907,194.69000244140625,1.241115827304688,193.66000366210938,0.25859389108119224
867,2020-09-17,194.8999938964844,195.22999572753903,185.04800415039062,187.4900054931641,1583800.0,0.009008025478290715,1.5234204679745027,-6.675661557495531,35.4763042554017,42.92345544133631,4.294470549084878,13.746081375561204,13.931537398138857,-2.3426251789434502,10.016013893379805,10.181991577148409,-0.009816331021596625,-11.762506103515591,-34.542015963684975,11.017003756653793,-23.152261033600297,-0.3727511734308848,29.803513106667936,61.03327214188368,25.048800510051358,11.389754930084695,9,2.599006652832003,13.269004821777315,15.400009155273409,5.07500457763669,24.610000610351562,3,0.2637763225863121,-1.2999934605312033,193.16000366210938,-1.0686668743333427,193.4199981689453,2.139002462618907,194.69000244140625,0.2637763225863121
868,2020-09-18,197.6499938964844,199.97000122070312,193.02999877929688,195.13999938964844,1958800.0,0.014109800339247691,-1.062409167069109,0.3387312327926549,42.956496950011015,41.94063862065693,-0.22389670796704308,10.479582628704037,10.596456974870222,-4.346128906883337,10.342808372630884,6.94000244140625,-3.32669460314429,-8.343505859374972,-31.367533693590275,14.680521974840332,-19.855519776482623,3.16850805773268,24.674182935502245,84.45243412602991,45.113589844636,11.512013917107652,9,-1.8374938964844034,10.519004821777315,12.650009155273409,2.3250045776366903,21.550003051757784,4,0.23425248915518093,1.5234204679745027,194.8999938964844,-1.2999934605312033,193.16000366210938,-1.0686668743333427,193.4199981689453,0.23425248915518093
869,2020-09-21,206.47000122070312,206.75,195.0,195.66000366210938,1226900.0,0.044624374381908805,1.066843455761571,4.306781361135548,44.04762390722919,41.73904395877027,-9.575907971872766,1.589872233742767,1.4178394585920557,-12.391110954253008,10.373802058592464,11.75,-7.337819676275586,0.5725013732910043,-22.425449783182103,23.57045252976411,-10.92647420494555,12.071476951527558,13.617605250387754,98.7098017102334,58.554418827718095,11.498975578236557,9,-10.570999145507812,1.6989974975585938,3.8300018310546875,-6.495002746582031,14.860000610351562,0,0.17251898535667665,-1.062409167069109,197.6499938964844,1.5234204679745027,194.8999938964844,-1.2999934605312033,193.16000366210938,0.17251898535667665
870,2020-09-22,211.8600006103516,212.16000366210938,202.6699981689453,207.67999267578125,1332400.0,0.026105484369552068,2.970701934157561,0.3866798222583604,41.10109924722311,41.00118604830912,-14.144130380013337,-3.445969423768503,-3.674616794992488,-16.994657200352123,11.019594326524384,9.490005493164062,-8.70285645447106,5.62550048828129,-17.521525537215496,28.772526513778075,-5.948012524467089,17.19901350102967,6.125229721497277,98.89346762628809,61.25796459086905,11.573513012748393,9,-13.255996704101591,-3.691001892089872,-1.5599975585937784,-11.885002136230497,9.490005493164006,1,0.09355230816732685,1.066843455761571,206.47000122070312,-1.062409167069109,197.6499938964844,1.5234204679745027,194.8999938964844,0.09355230816732685
871,2020-09-23,207.72000122070312,214.2400054931641,206.8699951171875,210.8000030517578,891900.0,-0.019541203519878536,-2.0836772935201533,-0.7368411446260276,33.43469034776611,39.84048118059331,-9.913180011556761,0.5812793221690811,0.5062485984323644,-12.045015040937443,11.766766050779168,7.370010375976591,-9.451679582044648,1.5760009765625114,-21.530892336336336,24.68289428946136,-9.977445679886898,13.129447633011921,8.288995540258242,77.66510012142417,45.59192705868739,11.55344665644942,9,-8.075996398925781,0.44899749755859375,2.5800018310546875,-7.745002746582031,10.630004882812472,2,0.06301750558908603,2.970701934157561,211.8600006103516,1.066843455761571,206.47000122070312,-1.062409167069109,197.6499938964844,0.06301750558908603
872,2020-09-24,204.52999877929688,205.9900054931641,199.67999267578125,205.0,783300.0,-0.01535722329414424,4.151005206646475,0.15259770821051172,45.786237738201145,40.15365927891334,-6.453375600685831,2.3471629858222514,3.787933793594277,-8.14910780251364,10.70232580126233,8.040008544921875,-9.048106552561507,-0.6335014343261776,-22.133473882345356,20.866471013693,-11.383487658335781,10.116484789683426,9.710006713867216,54.219690522215814,18.15167827501071,10.749986224009591,9,-4.885993957519531,3.6389999389648438,4.947505950927734,-4.555000305175781,5.3000030517578125,3,0.05876890600009932,-2.0836772935201533,207.72000122070312,2.970701934157561,211.8600006103516,1.066843455761571,206.47000122070312,0.05876890600009932
873,2020-09-25,216.1999969482422,218.14599609375,208.0,208.22999572753903,1676800.0,0.057057635743390955,-1.4071186023443891,-16.95740536328816,61.24030632640314,41.96794850343391,-16.304421307122055,-10.012606760351701,-7.603560943573029,-19.102681393116768,9.855412456183805,13.615997314453125,-8.807849975727777,11.14849700927735,-10.08191682534843,32.37891084390313,0.5332900919644601,21.76370392659024,-31.151992797851562,91.59250205683185,52.40751963299063,10.615206917312888,9,-14.602996826171875,-8.030998229980469,-9.049995422363281,-16.224998474121094,-12.339996337890597,4,0.015309887166123248,4.151005206646475,204.52999877929688,-2.0836772935201533,207.72000122070312,2.970701934157561,211.8600006103516,0.015309887166123248
874,2020-09-28,213.3300018310547,216.4499969482422,209.5500030517578,216.0,916800.0,-0.01327472320859735,2.865551390604497,-0.3350059924720754,65.19129722334065,44.55672581871361,-11.747675162596295,-7.084476677885334,-4.63934616738652,-15.616689994355255,10.275463301279421,6.899993896484375,-7.949881970204814,8.011001586914062,-13.507637177401449,29.529640351229574,-2.7483177952437075,18.770320969071832,-27.620037841796886,73.91967198484863,30.155415625557737,10.759319382157758,9,-11.733001708984375,-5.161003112792969,-6.527500152587891,-13.355003356933594,-4.8300018310546875,0,0.027516031813641595,-1.4071186023443891,216.1999969482422,4.151005206646475,204.52999877929688,-2.0836772935201533,207.72000122070312,0.027516031813641595
875,2020-09-29,213.55999755859372,216.0,211.7700042724609,212.17999267578125,637000.0,0.00107812180923883,-2.8454826672584543,-0.5168561158068484,63.020517436948346,48.02828593694715,-9.856937468351077,-7.860012468579953,-4.959421297531549,-15.316665811729735,10.718214215995742,4.229995727539091,-6.484027200266951,8.331497192382784,-13.023762739091467,29.686757123857035,-2.346132773354327,19.009127158119895,-27.20131292724608,75.16518094709237,27.43873486425683,10.67762996573712,9,-11.962997436523409,-5.390998840332003,-6.6074943542480185,-13.584999084472628,15.260009765625028,1,0.03638323825289014,2.865551390604497,213.3300018310547,-1.4071186023443891,216.1999969482422,4.151005206646475,204.52999877929688,0.03638323825289014
876,2020-09-30,213.8500061035156,215.7700042724609,210.0399932861328,212.5,759000.0,0.0013579722243737269,1.2080956805005247,0.9782618310482083,65.8551834407934,51.40371695754623,-7.7147121558476215,-9.474567155532526,-5.275777119059825,-15.055057273964337,9.967724656090496,5.730010986328097,-5.219820345913206,9.154005432128884,-10.65291731599089,28.960928180248658,-0.7494559419309894,19.057466806188756,-26.85557524291991,76.73568073720762,24.331227834253554,9.903461374059882,9,-8.262008666992159,-5.681007385253878,-6.822505950927706,-12.484008789062472,19.339996337890653,2,0.03507131066608227,-2.8454826672584543,213.55999755859372,2.865551390604497,213.3300018310547,-1.4071186023443891,216.1999969482422,0.03507131066608227
877,2020-10-01,219.3000030517578,220.8000030517578,213.6199951171875,216.0,923900.0,0.025485138146800423,1.2793664941374792,2.4444356534123535,76.109983880376,55.08743772758678,-10.437161731155612,-16.669175460203917,-10.67353886046152,-19.995182885015197,9.120116823345903,7.1800079345703125,-3.2170060314185775,15.169002532958984,-1.9950190864024648,32.333024152320434,6.58699172327826,23.75101334263971,-31.682540886499055,88.28125279396706,29.21616517495371,8.582010809680725,10,-11.400001525878906,-11.131004333496094,-11.955001831054688,-17.934005737304688,13.959991455078153,3,-0.004331951368090059,1.2080956805005247,213.8500061035156,-2.8454826672584543,213.55999755859372,2.865551390604497,213.3300018310547,-0.004331951368090059
878,2020-10-02,219.05999755859372,220.7100067138672,211.8000030517578,212.97000122070312,1133900.0,-0.0010944162782681177,-1.11388170898586,1.8454517290966257,75.22251743816565,58.551314786579724,-7.64468560881096,-16.463628979506126,-10.252446389613624,-19.230667572552278,9.613108511218687,8.910003662109375,-0.060981839836756535,14.41499710083005,-3.9115446538292247,32.741538855489324,5.2517262235004125,23.578267978159687,-30.11523375787499,84.53328450520809,19.24087116504475,9.163270877329643,10,-8.81999969482419,-10.890998840332003,-8.569995880126925,-15.739997863769503,-1.669998168945284,4,-0.04213455596825799,1.2793664941374792,219.3000030517578,1.2080956805005247,213.8500061035156,-2.8454826672584543,213.55999755859372,-0.04213455596825799
879,2020-10-05,227.25999450683597,228.0,219.0,219.41000366210938,1492000.0,0.03743265333529888,-1.0761250059398413,1.2889976297499066,80.62998037681808,62.943412689868055,-14.064523938225108,-24.01906309253232,-18.135909049756634,-26.91238542095323,9.779673265896854,9.0,2.9573463890532707,21.423994445800815,0.5133501416226522,42.33463874997898,10.968672293711734,31.879316597889897,-37.04102113607567,95.87970369413802,22.585696896762357,10.455322152089076,10,-13.419998168945341,-19.090995788574247,-16.76999282836917,-23.11499786376956,-13.919998168945341,0,-0.10296574171474115,-1.11388170898586,219.05999755859372,1.2793664941374792,219.3000030517578,1.2080956805005247,213.8500061035156,-0.10296574171474115
880,2020-10-06,232.4900054931641,235.3800048828125,226.35499572753903,226.5,2025200.0,0.023013337642982412,-1.8742003124642963,0.7630589145448511,82.6606854720682,68.4129677036794,-17.947828204232735,-27.894321144638667,-22.993691983333036,-31.587804798163404,10.148632980822564,9.025009155273466,5.330805342753337,24.886005401611357,1.2702807733947168,48.501730029827996,13.078143087503037,36.693867715719676,-40.004170524649425,88.5951141789253,7.281624865693004,11.807862314108316,10,-14.960006713867216,-22.27600097656253,-20.475002288818388,-24.72100830078128,-13.080001831054716,1,-0.10318725504898951,-1.0761250059398413,227.25999450683597,-1.11388170898586,219.05999755859372,1.2793664941374792,219.3000030517578,-0.10318725504898951
881,2020-10-07,236.6000061035156,240.3300018310547,229.00999450683597,231.8999938964844,1825400.0,0.017678181914243085,-1.1603044765862345,0.7846423867882821,83.31735444172541,72.58309178184875,-19.59053954362244,-30.73620460446878,-26.64572771411312,-35.18202339984015,10.655898778912483,11.320007324218722,7.267636780832646,27.190505981445284,0.5385603649152415,53.84245159797533,13.864533173180263,40.516478789710305,-40.682637541857105,86.9260571779421,2.921377750625254,13.325972808265021,10,-12.435005187988253,-23.91100311279294,-24.43000411987302,-27.83000946044919,-12.34001159667963,2,-0.03288249610565519,-1.8742003124642963,232.4900054931641,-1.0761250059398413,227.25999450683597,-1.11388170898586,219.05999755859372,-0.03288249610565519
882,2020-10-08,237.57000732421875,239.0,232.68299865722656,236.6000061035156,1593000.0,0.004099751461032364,2.2987067832128827,0.2063827024219292,82.82894852418937,74.98182980382501,-17.18849814660439,-30.174592609190142,-27.32467524948504,-35.59071685413815,11.509226129605171,6.3170013427734375,9.227371534613553,26.206006622314447,-2.7084156529610652,55.12042889758996,11.748795484676691,40.663217759952204,-37.21137543562065,90.32599150043161,6.114483494376842,14.45721113763776,10,-12.6300048828125,-24.881004333496094,-24.35250473022461,-27.95500946044922,-15.770004272460938,3,-0.018436691281635498,-1.1603044765862345,236.6000061035156,-1.8742003124642963,232.4900054931641,-1.0761250059398413,227.25999450683597,-0.018436691281635498
883,2020-10-09,236.4499969482422,240.0,234.5500030517578,236.97999572753903,1131300.0,-0.004714443496430354,-1.5173274130457766,-0.5463898065124606,78.22973979895757,76.43054564556022,-14.409232268434721,-27.07251812994795,-26.19271304289157,-33.931768758378524,12.089420160452358,5.4499969482421875,12.30292163541992,22.946496582031244,-6.773369692022783,52.66636285608527,8.08656344500423,37.80642971905826,-32.094228065398426,81.80963642879983,-0.5444741243592972,14.859933137027012,10,-11.264999389648438,-23.76099395751953,-21.877498626708984,-25.480003356933594,-13.679992675781278,4,-0.013491234859709045,2.2987067832128827,237.57000732421875,-1.1603044765862345,236.6000061035156,-1.8742003124642963,232.4900054931641,-0.013491234859709045
884,2020-10-12,245.5500030517578,246.50999450683597,239.0,240.0,1624600.0,0.03848596414026417,1.0107118126127228,-10.471727989866398,79.65145730629989,78.27842785326594,-20.627381508844365,-33.90519117839165,-35.228292604122885,-42.544942288302366,12.85548183366646,10.059997558593778,14.942845738085794,29.50350265502931,-2.0833976644160543,61.09040297447467,13.710052495306627,45.29695281475199,-37.59681087409297,95.23695602470465,14.356362636789783,15.793450159722676,10,-17.275009155273438,-29.77100372314453,-30.97750473022461,-34.58000946044922,-19.220001220703125,0,-0.11468134112046302,-1.5173274130457766,236.4499969482422,2.2987067832128827,237.57000732421875,-1.1603044765862345,236.6000061035156,-0.11468134112046302
885,2020-10-13,246.9499969482422,249.5399932861328,242.6000061035156,246.0500030517578,1293600.0,0.005701461531602003,1.2828955623930345,0.1621609732627672,86.27702916834693,80.54752182299411,-18.766398729947497,-32.769330127188,-36.58946275931848,-43.44565911693161,13.913500158789585,6.939987182617216,15.901627475537339,28.226996612548817,-4.343648060822176,60.79764128591981,11.941674275863306,44.51231894923433,-34.36998849107681,87.38433272337811,5.845140238016469,16.285322336685496,10,-16.279998779296875,-29.65599822998047,-35.349998474121094,-35.980003356933594,-23.110000610351562,1,-0.1361004293407455,1.0107118126127228,245.5500030517578,-1.5173274130457766,236.4499969482422,2.2987067832128827,237.57000732421875,-0.1361004293407455
886,2020-10-14,243.1100006103516,251.17999267578125,240.5070037841797,246.8999938964844,922300.0,-0.015549691781107433,-1.3728333454892558,-4.211132209826727,85.2521840390103,81.56332184062015,-11.554463926940628,-26.346113645200745,-32.66000594702567,-39.19949029958789,14.857989218891982,10.672988891601562,16.92809768899312,21.889500427246134,-10.082630931802527,53.861631786294794,5.903434747721803,37.875566106770464,-25.355594277130763,56.371332242771466,-27.441182384451317,15.986065679524327,10,-11.62000274658206,-24.996002197265653,-31.510002136230497,-32.140007019043,-10.660003662109403,2,-0.09748672160232419,1.2828955623930345,246.9499969482422,1.0107118126127228,245.5500030517578,-1.5173274130457766,236.4499969482422,-0.09748672160232419
887,2020-10-15,246.30999755859372,247.8000030517578,235.00999450683597,237.1529998779297,919800.0,0.013162753240130831,1.1076047477341855,-2.416098654889054,82.55134127186005,82.37763559991953,-11.756494805468463,-26.875019426793727,-35.86594576751298,-41.83773660468157,15.044376871539477,12.790008544921847,18.396207271438755,22.518997192382784,-8.80308523430449,53.84107961907006,6.857955979039133,38.180038405726435,-23.207497410563235,70.71558535338828,-11.612445369366611,15.661041213343642,10,-11.220001220703097,-28.195999145507784,-34.70999908447263,-34.70999908447263,-13.660003662109318,3,-0.08952134818040569,-1.3728333454892558,243.1100006103516,1.2828955623930345,246.9499969482422,1.0107118126127228,245.5500030517578,-0.08952134818040569
888,2020-10-16,243.9499969482422,248.0500030517578,243.22999572753903,248.0,769700.0,-0.009581424358506285,1.3228899715047475,-0.44228503631816146,83.47177659061299,82.69339073478562,-6.140268042485104,-21.996247724584777,-33.33794696497296,-38.848161679690094,15.785508668698597,4.820007324218778,19.85252479274618,17.843996429443365,-12.159317196850566,47.847310055737296,2.8423396162963854,32.845653242590345,-16.355097995771587,55.28759093229599,-26.943091693084902,15.001656813146965,10,-5.182502746582031,-25.83599853515625,-32.349998474121094,-32.349998474121094,-16.1199951171875,4,-0.09079727064388465,1.1076047477341855,246.30999755859372,-1.3728333454892558,243.1100006103516,1.2828955623930345,246.9499969482422,-0.09079727064388465
889,2020-10-19,242.08999633789062,248.44000244140625,240.3699951171875,245.0,728800.0,-0.007624515817256539,-1.5417321472339567,0.7185188813243866,80.11397861515859,82.41042330624012,-2.18520387005276,-18.267442252220263,-31.035377390629662,-36.43486317397284,17.137859744556504,8.07000732421875,20.39921638106901,14.202996063232433,-15.113501490738201,43.51949361720307,-0.4552527137528841,28.86124484021775,-10.721482389690323,43.78480292379937,-37.714539099625505,14.658248776985323,10,-1.9950027465820312,-23.975997924804688,-30.48999786376953,-30.48999786376953,-12.569992065429716,0,-0.07980499961867216,1.3228899715047475,243.9499969482422,1.1076047477341855,246.30999755859372,-1.3728333454892558,243.1100006103516,-0.07980499961867216
890,2020-10-20,231.67999267578125,245.0,230.69500732421875,242.0,1316800.0,-0.04300055276790493,-1.3279118390536306,3.5463898065125057,65.50702742759049,80.43149808244735,9.049463989879115,-6.636708371222767,-20.01836637525696,-25.712655103012793,17.888696747609227,14.30499267578125,20.93131988454175,2.801992797851568,-25.55773163030051,31.161717226003645,-11.377869416224485,16.98185501192762,19.5,4.808328317829965,-74.10066656181586,14.179862214076046,10,9.25750732421875,-13.565994262695312,-20.079994201660156,-20.079994201660156,5.9900054931640625,1,-0.023092157345729336,-1.5417321472339567,242.08999633789062,1.3228899715047475,243.9499969482422,1.1076047477341855,246.30999755859372,-0.023092157345729336
891,2020-10-21,220.80999755859372,233.77999877929688,220.2899932861328,233.5500030517578,1397700.0,-0.046918143390997424,1.0439406987833424,1.2344957801789682,51.2001224389509,76.91718407297641,19.49411465462694,5.548724420552674,-8.542970701486553,-14.737392226994785,18.42087562560909,13.490005493164062,20.06890315997026,-8.722502136230503,-35.591250211321125,18.14624593886012,-22.156876173775828,4.711871901314822,29.960295410156277,1.8472614683448332,-72.74183802294097,13.434374037545316,10,14.92499542236331,-2.695999145507784,-9.209999084472628,-9.209999084472628,15.229995727539091,2,0.013722199233722865,-1.3279118390536306,231.67999267578125,-1.5417321472339567,242.08999633789062,1.3228899715047475,243.9499969482422,0.013722199233722865
892,2020-10-22,216.5500030517578,223.6000061035156,215.78500366210938,222.32000732421875,1155300.0,-0.019292579837584034,-1.1410956642064414,0.4529043786956725,48.124910944811454,73.57220308918241,22.863163233637522,11.33663453030644,-3.7997036823502413,-10.315198772710858,19.565713196632807,7.815002441406222,18.334236125589598,-13.583496856689464,-38.569226896700826,11.402233183321897,-26.07636187669513,-1.090631836683798,33.00107792968751,2.3426716222492825,-68.05609134837722,12.492865020005677,10,16.9324951171875,1.563995361328125,-6.487506866455078,-5.2725067138671875,28.489990234375,3,0.07342412224618666,1.0439406987833424,220.80999755859372,-1.3279118390536306,231.67999267578125,-1.5417321472339567,242.08999633789062,0.07342412224618666
893,2020-10-23,219.50999450683597,219.8300018310547,214.6909942626953,218.55999755859372,1969400.0,0.013668858985749655,5.4641133172749345,-0.16464406322476874,43.71859321341328,69.57966263441722,19.274445158077555,9.10410660995629,-6.361337120022256,-13.021961061875544,20.01745639219628,5.139007568359375,16.116761524219896,-10.789005279540987,-35.42757329089335,13.849562731811375,-23.108289285217182,1.530278726135208,28.015121835449207,14.278938861321874,-50.71155016225691,12.319284005676186,10,13.425498962402315,2.5950012207030966,-16.675994873046903,-11.340995788574247,17.480010986328125,4,0.059860597323459164,-1.1410956642064414,216.5500030517578,1.0439406987833424,220.80999755859372,-1.3279118390536306,231.67999267578125,0.059860597323459164
894,2020-10-26,219.1999969482422,225.44000244140625,216.41000366210938,220.6699981689453,1017400.0,-0.001412225257853228,-1.561706216939233,-1.547374676753469,38.29486426206521,64.24831097816369,17.26971536540043,10.410151499730631,-5.520385877253403,-12.315538944535348,20.287846926064674,9.029998779296875,13.80090178037969,-11.392502593994152,-35.30923771749721,12.524232529508907,-23.350870155745696,0.5658649677573919,25.698389627675795,14.876775320930902,-45.1810829571708,11.958367561751531,10,13.735496520996094,3.8899993896484375,-17.209247589111328,-11.030998229980469,11.010009765625,0,0.039370460779934335,5.4641133172749345,219.50999450683597,-1.1410956642064414,216.5500030517578,1.0439406987833424,220.80999755859372,0.039370460779934335
895,2020-10-27,221.3300018310547,224.3000030517578,219.7350006103516,223.00999450683597,830500.0,0.009717175695560964,1.1431887214166867,1.1428512113600227,36.064969753951665,58.783064946490505,12.430533385599716,9.372642668046979,-7.11178595222168,-13.941855942128143,20.572849700368373,5.100006103515625,12.116678753094448,-9.650997924804699,-32.63711561996206,13.335119770352662,-21.14405677238338,1.8420609227739817,21.15179335980548,34.77922362365979,-20.97614845042157,11.493058847578686,10,10.235496520996094,4.0999908447265625,-19.296001434326172,-13.161003112792969,21.02000427246091,1,0.037003580055350094,-1.561706216939233,219.1999969482422,5.4641133172749345,219.50999450683597,-1.1410956642064414,216.5500030517578,0.037003580055350094
896,2020-10-28,221.3500061035156,223.43499755859372,216.5,221.8800048828125,958200.0,9.038210949907644e-05,2.8104548312723137,0.3154768392370688,34.93684776749498,53.49256566822772,10.056856904355072,10.480678839653763,-6.773663633227358,-13.525273630829787,21.170775252689644,6.934997558593722,9.364164104880984,-10.00599365234379,-32.04036979518057,12.028382490492987,-21.02318172376218,1.0111944190745987,18.908525013091378,61.95001185326904,10.131054366924744,11.017188071418392,10,10.215492248535185,4.079986572265653,-17.963504791259737,-13.181007385253878,19.629989624023438,2,0.07372934996802116,1.1431887214166867,221.3300018310547,-1.561706216939233,219.1999969482422,5.4641133172749345,219.50999450683597,0.07372934996802116
897,2020-10-29,218.3500061035156,226.19000244140625,217.0200042724609,223.67999267578125,959000.0,-0.0135531959217432,-1.2953715586518684,10.056601600736544,33.75808021820178,47.96882162684871,9.692959481657596,14.130327510941157,-3.430440739810564,-10.020905853938103,21.250512927849925,9.169998168945341,5.849406517049829,-12.958493804931663,-35.10610347357601,9.189115863712686,-24.03229863925384,-1.8846889706094885,19.86312206477845,31.82023861496607,-15.53568373241264,11.073804834322175,10,13.215492248535185,7.079986572265653,-14.443504333496065,-10.181007385253878,27.699996948242216,3,0.08101665531546054,2.8104548312723137,221.3500061035156,1.1431887214166867,221.3300018310547,-1.561706216939233,219.1999969482422,0.08101665531546054
898,2020-10-30,209.8300018310547,219.05999755859372,207.38999938964844,218.0,1001900.0,-0.03901994061965697,1.2682226983903446,1.5328365387368015,17.60971028216862,41.02390292318315,14.37583259964589,23.108156078242985,5.1558139003878125,-1.062991272063897,21.851575927826406,11.669998168945284,2.1803548732471256,-21.016998291015625,-44.57876189873687,2.5447653167056217,-32.79788009487626,-9.236116487154987,26.501355624791472,12.978734283652727,-27.150666230294533,11.780881803860629,10,16.36499786376953,19.454994201660156,-5.923500061035156,-1.6610031127929688,41.30000305175781,4,0.16780246460383474,-1.2953715586518684,218.3500061035156,2.8104548312723137,221.3500061035156,1.1431887214166867,221.3300018310547,0.16780246460383474
899,2020-11-02,203.8600006103516,212.42999267578125,200.6199951171875,210.0050048828125,1242100.0,-0.0284516092484709,1.1482526954467802,0.7521426743788591,13.917264692368292,35.29170706371402,16.03932218393274,28.707027358129977,11.209167584141483,5.355846017087202,22.054168099895772,11.80999755859375,-1.6600125391879033,-25.81699981689451,-52.27470347306067,0.6407038392716515,-39.0458516449776,-12.588147988811414,29.577221038874796,12.671116797433626,-20.593500737382577,13.22885182808308,11,13.339996337890597,22.039993286132784,1.0229988098144247,4.308998107910128,28.52000427246091,0,0.1625135131149913,1.2682226983903446,209.8300018310547,-1.2953715586518684,218.3500061035156,2.8104548312723137,221.3500061035156,0.1625135131149913
900,2020-11-03,208.5,210.38800048828125,202.55999755859372,204.41000366210938,1091200.0,0.022760715077780658,-1.0097546452090516,-0.6655807150891844,21.40141815213542,31.980739920734518,8.678044259463235,23.376110579326507,6.813574542797397,1.1903127276921168,21.71360092362043,7.828002929687528,-5.580028561530639,-19.97750015258788,-48.02567008825304,8.070669783077278,-34.00158512042046,-5.9534151847553005,20.999154465381707,30.817374367151302,0.4559542608427094,14.024084967832579,11,4.904998779296875,17.399993896484375,-3.6170005798339844,-0.33100128173828125,39.28999328613281,1,0.10412473244061005,1.1482526954467802,203.8600006103516,1.2682226983903446,209.8300018310547,-1.2953715586518684,218.3500061035156,0.10412473244061005
901,2020-11-04,228.82000732421875,230.0,217.00999450683597,217.77999877929688,1824400.0,0.09745806870128892,-1.0651808976716477,2.699271009767126,38.73503211755734,30.93742005103962,-11.606837475266047,2.575402539750968,-13.163036393321732,-18.66334192598987,20.479175980355148,21.5,-9.042424281013268,0.7315071105957145,-27.05694188573989,28.519956106931318,-13.162717387572087,14.625731608763516,-28.20001220703125,95.98368795210258,67.80514726794638,13.894224498167794,11,-13.510009765625,-2.920013427734375,-23.937007904052734,-20.65100860595703,23.529998779296847,2,0.05912943949925653,-1.0097546452090516,208.5,1.1482526954467802,203.8600006103516,1.2682226983903446,209.8300018310547,0.05912943949925653
902,2020-11-05,233.19000244140625,234.27999877929688,226.0,232.9900054931641,1319500.0,0.019097958995323294,5.958012502003526,0.01811565158019308,43.244604100138574,30.8847545940091,-14.93924395554086,-2.2551805459102354,-17.60277135464537,-22.547217352654798,19.299740267301623,8.279998779296875,-11.161670064939301,5.320502471923817,-22.22126347481077,32.8622684186584,-8.450380501443476,19.09138544529111,-31.982407226562486,96.76174622904863,69.03756350435282,13.770882973367286,11,-15.740005493164062,-7.290008544921875,-26.311504364013672,-25.02100372314453,18.349990844726562,3,0.03340620611764944,-1.0651808976716477,228.82000732421875,-1.0097546452090516,208.5,1.1482526954467802,203.8600006103516,0.03340620611764944
903,2020-11-06,233.25999450683597,237.5200042724609,226.3999938964844,233.3800048828125,945800.0,0.0003001503696424823,1.64761863241436,-0.6000610360875299,44.328835665076504,31.55519586101035,-14.364237001918923,-2.7156457721398226,-17.55937178292433,-22.225063228550454,18.07541567167639,11.120010375976506,-11.523044211503759,5.549994659423845,-21.818949848937166,32.918939167784856,-8.134477594756675,19.234466913604365,-30.729503149414086,88.455260952107,60.16997880611255,13.68447225418051,11,-14.189994812011747,-7.360000610351591,-25.225494384765653,-25.090995788574247,21.889999389648438,4,0.054831556401099935,5.958012502003526,233.19000244140625,-1.0651808976716477,228.82000732421875,-1.0097546452090516,208.5,0.054831556401099935
904,2020-11-09,217.38999938964844,228.97999572753903,209.52999877929688,219.2899932861328,1501400.0,-0.0680356490222006,-1.2077187671033547,15.8319135410082,41.4236008149012,32.150599312226966,1.365618886774314,11.52752498760816,-1.4208489973373162,-6.082998493692088,16.25761601682446,23.72999572753909,-11.693712304729331,-8.912000274658197,-35.296278852860866,17.47227830354447,-22.10413956375953,4.280139014443137,-12.760137257324203,42.41990555789072,10.703734215535167,13.192139289101329,11,1.6800003051757812,8.509994506835938,-8.185501098632812,-9.221000671386719,42.53999328613281,0,0.15520495693405234,1.64761863241436,233.25999450683597,5.958012502003526,233.19000244140625,-1.0651808976716477,228.82000732421875,0.15520495693405234
905,2020-11-10,213.33999633789062,218.8500061035156,203.4199981689453,218.3800048828125,1374500.0,-0.01863012587114743,4.160528289947119,2.652644597568223,45.117007337944436,33.281728153388016,4.652287098290969,13.62922395920583,2.617918575086719,-1.8117326075021083,14.2981594718197,15.430007934570284,-11.8689794025573,-11.281503295898432,-36.3784117772787,13.815405185481836,-23.82995753658855,1.266950944791688,24.180007934570284,29.090898514304353,-6.138967519561195,12.548454240690132,11,5.730003356933594,12.55999755859375,-2.335498809814453,-5.170997619628906,58.029998779296875,1,0.0892472526097079,-1.2077187671033547,217.38999938964844,1.64761863241436,233.25999450683597,5.958012502003526,233.19000244140625,0.0892472526097079
906,2020-11-11,219.41000366210938,220.9900054931641,216.16000366210938,217.02999877929688,665000.0,0.028452270687232106,-1.3446638618115156,-0.47222239041846553,51.826309386259574,35.2893091720611,-1.9241995372357792,6.000271658343479,-3.6873542413178484,-7.638901145544764,12.463758540794295,7.650009155273466,-11.538868565555305,-4.026496124267567,-27.64210604615627,19.58911379762114,-15.834301085211905,7.7813088366767715,17.428000488281214,46.89150331710805,7.191743839848925,11.807804960944349,11,-0.34000396728515625,6.489990234375,-5.538002014160156,-9.195999145507812,52.39999389648432,2,0.12934683537824698,4.160528289947119,213.33999633789062,-1.2077187671033547,217.38999938964844,1.64761863241436,233.25999450683597,0.12934683537824698
907,2020-11-12,224.25999450683597,226.92999267578125,220.4459991455078,222.2700042724609,695200.0,0.022104693331100655,-1.300103926472021,0.8361286351746662,52.961715834508645,39.21730978898777,-6.534912637938675,-0.6180368315829412,-8.917755441144124,-12.158382558730494,11.098479300303657,7.519989013671875,-11.118125169010398,1.9259948730469034,-19.11147552425902,22.963465270352827,-8.592740325606059,12.444730071699865,11.909649523925708,61.114347823363346,17.447242532516093,10.518735198652955,11,-5.189994812011747,1.639999389648409,-5.832992553710966,-11.57099151611331,51.280014038085966,3,0.12525645360177418,-1.3446638618115156,219.41000366210938,4.160528289947119,213.33999633789062,-1.2077187671033547,217.38999938964844,0.12525645360177418
908,2020-11-13,221.8000030517578,226.88999938964844,218.5,224.94000244140625,933700.0,-0.01096937267160758,1.383524826983807,-1.5778968838178913,51.57882330529032,43.401927412645776,-2.456770683146118,0.10271515389194974,-6.171171219752807,-9.382024630043361,9.692063517001007,8.389999389648438,-10.6917944513076,0.5735031127929631,-17.841220483621868,18.988226709207794,-8.633858685414452,9.780864911000378,13.714648061767548,71.90925914870762,23.584154803561773,9.207361798207414,11,-1.7600021362304972,4.0999908447265625,-2.9855003356933594,-9.111000061035156,63.80000305175781,4,0.13408471517214116,-1.300103926472021,224.25999450683597,-1.3446638618115156,219.41000366210938,4.160528289947119,213.33999633789062,0.13408471517214116
909,2020-11-16,222.7700042724609,224.9029998779297,214.01499938964844,214.6000061035156,1100300.0,0.004373314731094702,-1.331474725824094,-2.601910750645097,50.88691954380764,46.678094233942694,-0.5166284597436004,-2.5180037645201025,-6.665248872595868,-10.16093100424763,8.713816676768946,10.88800048828125,-9.877392986388287,2.509503936767544,-13.11213108344731,18.131138956982397,-5.301313573339883,10.32032144687497,12.10275378217284,82.30544714882535,30.933968465308908,7.810817510107429,11,-2.300003051757784,3.129989624023466,-3.833003997802706,-10.081001281738253,49.74998474121102,0,0.14535165867493016,1.383524826983807,221.8000030517578,-1.300103926472021,224.25999450683597,-1.3446638618115156,219.41000366210938,0.14535165867493016
910,2020-11-17,226.3300018310547,229.17999267578125,223.1999969482422,224.1699981689453,668300.0,0.01598059653596673,-1.9170667440769935,0.26438239243671896,52.939091449907615,48.25632304864828,-1.4320589704925908,-6.850593374207847,-9.49472166424539,-13.495536521238307,8.718482179024676,6.409988403320341,-7.131412135510828,6.337001037597645,-8.630834346056133,21.304836421251423,-1.1469166542292442,13.820918729424534,7.913701025865294,81.20677806476411,29.88567116048894,7.483917691826889,11,-5.8600006103515625,-0.4300079345703125,-4.303005218505859,-10.551002502441406,49.27000427246088,1,0.1484557529841204,-1.331474725824094,222.7700042724609,1.383524826983807,221.8000030517578,-1.300103926472021,224.25999450683597,0.1484557529841204
911,2020-11-18,223.83999633789062,230.0800018310547,220.13499450683597,227.25999450683597,924300.0,-0.011001658962662586,1.1953627494075796,-1.5833298012122372,53.25970240556529,49.369111749251246,0.3098244055740338,-4.34470422346476,-6.396383081906123,-10.734049783398007,9.004386201434375,9.945007324218722,-3.306021085227485,3.69549560546875,-11.368188872299015,18.759180083236515,-3.8363466334151326,11.227337844352633,9.787232425269849,61.15776816142306,7.0654882574798705,7.531842238883879,11,-3.3699951171875,2.05999755859375,0.14200210571289062,-6.545997619628906,38.910003662109375,2,0.21233916885680015,-1.9170667440769935,226.3300018310547,-1.331474725824094,222.7700042724609,1.383524826983807,221.8000030517578,0.21233916885680015
912,2020-11-19,232.4499969482422,237.2700042724609,222.5200042724609,223.83999633789062,1181500.0,0.038464978338163425,-1.6222257788435452,-2.517545385998471,63.41636915342125,51.489948803511766,-9.405247173433054,-12.334855730573167,-14.220660597024278,-19.025973462596454,8.690359516597189,14.75,0.12661114553594643,11.5104965209961,-4.408433858061727,27.429426900053926,3.551031331467186,19.469961710525013,-29.029998779296875,79.27324742132762,19.155011593133892,7.959465189528907,11,-12.104995727539062,-7.9199981689453125,-7.647998809814453,-14.33599853515625,29.300003051757812,3,0.16932674178143992,1.1953627494075796,223.83999633789062,-1.9170667440769935,226.3300018310547,-1.331474725824094,222.7700042724609,0.16932674178143992
913,2020-11-20,232.6499938964844,241.8999938964844,232.6100006103516,237.97999572753903,1382000.0,0.0008603869686725218,-2.4343856561434745,-0.6190477878301796,68.33057387476362,54.479612476829814,-10.840909825900326,-12.12143509306253,-13.46102403598232,-19.074190186185632,8.369491562166392,9.449996948242216,1.1298734831772208,11.053493499755888,-5.680762742309298,27.787749741821074,2.686365378723309,19.420621620788467,-28.552995605468766,66.82803721645928,0.6788107063294007,8.367128121032591,11,-9.98999786376956,-8.119995117187528,-6.047996520996122,-14.535995483398466,27.86999511718753,4,0.1843542478987601,-1.6222257788435452,232.4499969482422,1.1953627494075796,223.83999633789062,-1.9170667440769935,226.3300018310547,0.1843542478987601
914,2020-11-23,227.8300018310547,234.97999572753903,224.08999633789062,234.97999572753903,1806900.0,-0.020717782900842585,2.0461562757425757,1.3414618086668837,62.279257830575986,56.38652919823333,-4.899500338069373,-6.979602521176616,-7.750826645430351,-14.078448763569668,8.62749056207818,10.889999389648409,1.2648946487219916,5.8020011901855355,-11.116112982567643,22.720115362938714,-2.6570558961910535,14.261058276562125,-22.220883715820293,35.354962278926195,-33.80680685251717,8.459057086376594,11,0.12749481201171875,-3.3000030517578125,0.6107444763183594,-9.71600341796875,26.42999267578128,0,0.2535662722563632,-2.4343856561434745,232.6499938964844,-1.6222257788435452,232.4499969482422,1.1953627494075796,223.83999633789062,0.2535662722563632
915,2020-11-24,229.5200042724609,231.7899932861328,226.3000030517578,230.0,1166300.0,0.0074178221824332535,1.7044404773090294,0.06713232689262923,50.58255432961994,56.24833419194003,-4.529310054236049,-8.458228414792615,-8.471689382781221,-15.573106749491217,8.899432148532645,5.489990234375,1.2646132322820733,7.082503509521445,-10.157879915807854,24.322886934850743,-1.5376882031432046,15.702695222186094,-22.45925112597652,43.11973364946892,-21.713626268389895,8.620191712664646,11,-1.5625076293945028,-6.710006713867159,-0.41550827026364345,-11.406005859374972,21.149993896484403,1,0.187347437873721,2.0461562757425757,227.8300018310547,-2.4343856561434745,232.6499938964844,-1.6222257788435452,232.4499969482422,0.187347437873721
916,2020-11-25,237.6699981689453,239.6999969482422,230.75,230.75,965400.0,0.03550886086081473,-1.5867050047518352,-14.416791175254257,53.507671332315596,56.30899591391858,-10.970384936417474,-16.150947698706744,-15.529476690398297,-23.479658599213934,8.854050890437604,10.179992675781278,3.033452497180292,14.41649780273437,-4.104475365045289,32.93747097051403,5.156011218844554,23.676984386624184,-29.215675392460923,78.17338497284037,16.660852906982058,9.260486583889824,11,-9.712501525878906,-16.410003662109375,-8.144248962402344,-19.555999755859375,11.8800048828125,2,0.15959106419316793,1.7044404773090294,229.5200042724609,2.0461562757425757,227.8300018310547,-2.4343856561434745,232.6499938964844,0.15959106419316793
917,2020-11-27,236.0399932861328,241.97000122070312,235.1699981689453,240.0,904400.0,-0.006858269429757091,-1.3859672605105005,-0.572255456892807,52.12473211978266,56.369652448862176,-8.374308014566054,-13.837138927928692,-12.859780751909796,-21.8118499658637,9.173461590566184,6.8000030517578125,4.807453006035956,11.901993560791027,-7.3097297599126705,31.113716881494724,2.2961319004391783,21.507855221142876,-26.247843664848432,66.83441658189564,8.369332938216019,9.605861660351843,11,-8.047492980957031,-14.7449951171875,-9.115497589111328,-17.925994873046875,3.6800079345703125,4,0.11315881830876329,-1.5867050047518352,237.6699981689453,1.7044404773090294,229.5200042724609,2.0461562757425757,227.8300018310547,0.11315881830876329
918,2020-11-30,245.0399932861328,246.63999938964844,236.5249938964844,239.0,2218900.0,0.03812913174035715,1.1893938267996298,-1.5252482438936048,73.61229689257493,58.89469437650298,-15.344693171561119,-21.148330055630396,-20.782727015617525,-30.77194369545458,8.750738081835378,10.600006103515625,5.863305435364822,19.141493988037098,-0.9811109635439266,39.26409893961812,9.080191512246586,29.20279646382761,-33.31717256888331,92.9046302129396,31.07111828444802,10.061302475790509,11,-11.652496337890625,-21.409996032714844,-19.241744995117188,-26.925994873046875,5.790008544921875,0,0.06819297735759777,-1.3859672605105005,236.0399932861328,-1.5867050047518352,237.6699981689453,1.7044404773090294,229.5200042724609,0.06819297735759777
919,2020-12-01,236.9900054931641,244.2700042724609,235.13999938964844,244.1199951171875,1495900.0,-0.03285173038496114,1.4576029967161919,-1.1804631704464164,68.90489171865757,60.66867218414187,-5.660762116767046,-11.05590673142845,-12.011359233189495,-22.66107339494249,7.720186275223948,9.899993896484375,6.349186323786711,9.435005950927774,-8.3698577652263,27.239869667081848,0.5325740928507514,18.337437809004797,-22.473810482122673,52.55656030523599,-12.864360513768531,8.902431858077037,12,-3.6025085449219034,-13.360008239746122,-9.469760894775419,-18.876007080078153,16.12998962402341,1,0.09928681790416927,1.1893938267996298,245.0399932861328,-1.3859672605105005,236.0399932861328,-1.5867050047518352,237.6699981689453,0.09928681790416927
920,2020-12-02,230.2100067138672,235.09500122070312,227.3000030517578,234.69000244140625,1768500.0,-0.028608796245175316,1.9470729913321891,0.6283313109523192,58.53620708161622,61.254950481480854,1.9305086140530534,-2.7047278657449283,-4.747653724980012,-15.56137173656623,6.385148409112428,9.690002441406278,7.066772965056316,1.5695068359374886,-13.828390510042595,16.967404181917573,-6.129441837052553,9.26845550892753,-13.123907352537202,15.046557461896414,-50.54047517601185,7.69894867299004,12,4.3699951171875,-6.580009460449219,-2.1972618103027344,-12.09600830078125,21.989990234375,2,0.10446977582021888,1.4576029967161919,236.9900054931641,1.1893938267996298,245.0399932861328,-1.3859672605105005,236.0399932861328,0.10446977582021888
921,2020-12-03,242.3500061035156,258.75299072265625,239.3000030517578,246.38999938964844,4154400.0,0.05273445565177992,-2.836881428367204,0.9017850756639175,62.82070775287365,61.18876588142001,-8.166521299084451,-14.523762375988099,-16.11944057356243,-27.414170325116686,7.095251267809326,28.542984008789062,8.183225826659935,13.03300628662106,-3.541976113274842,29.60798868651696,4.745515086673095,21.320497486569025,-22.899594739920133,47.849200238877934,-17.54749423812776,8.287491199947956,12,-0.9285125732421591,-12.663513183593722,-13.852260589599581,-24.23600769042966,13.790008544921903,3,0.03433048011509432,1.9470729913321891,230.2100067138672,1.4576029967161919,236.9900054931641,1.1893938267996298,245.0399932861328,0.03433048011509432
922,2020-12-04,240.97999572753903,245.6000061035156,238.58999633789062,241.2700042724609,1327100.0,-0.005653023897145615,-1.7652858535880873,0.07178441259229833,63.806503768565456,60.68609142517577,-6.100855134013898,-13.21791107644151,-13.878459371332639,-25.718898719464335,7.473117668533369,7.010009765624972,8.891505576536503,11.273496246337857,-6.034602386854004,28.581594879529717,2.619446929741912,19.9275455629338,-17.5993264280375,43.49346020454043,-20.208668774726362,8.654049316595938,12,0.4414978027344034,-11.293502807617159,-12.482250213623018,-22.865997314453097,15.620010375976534,4,0.035563148295132185,-2.836881428367204,242.3500061035156,1.9470729913321891,230.2100067138672,1.4576029967161919,236.9900054931641,0.035563148295132185
923,2020-12-07,246.0500030517578,247.8699951171875,240.00999450683597,243.7689971923828,1113000.0,0.021039121147429674,1.654961627469465,-7.865305692939072,65.82381698745527,61.079931331495686,-10.136096451273659,-18.214458113240937,-18.376840889745722,-30.406431134453896,7.662847239190911,7.860000610351534,9.994979198234716,15.704003143310558,-3.0422941081583303,34.45030039477945,6.330854517576114,25.077151769045003,-19.132101609940804,59.612778907322216,-1.6644366479793362,9.373148625734448,12,-3.5235061645507812,-16.363510131835938,-17.552257537841797,-27.936004638671875,13.059982299804688,0,-0.025726485480770944,-1.7652858535880873,240.97999572753903,-2.836881428367204,242.3500061035156,1.9470729913321891,230.2100067138672,-0.025726485480770944
924,2020-12-08,251.1300048828125,254.07000732421875,244.8999938964844,245.0,1090500.0,0.020646217305618553,-1.8973107963475597,2.687413036497913,66.5157181985443,62.850282872487284,-12.922338961227297,-21.752396102370994,-22.72187848792015,-35.148135485171906,8.234024477655302,9.170013427734347,9.610003546596488,19.097004699707043,-0.7787139054518093,38.972723304865895,9.159145397127617,29.03486400228647,-21.02859451291158,75.76387362750648,16.305046717333653,9.937859302579424,12,-8.103507995605469,-21.443511962890625,-23.39000701904297,-33.01600646972656,1.860000610351591,1,-0.0011946125350406067,1.654961627469465,246.0500030517578,-1.7652858535880873,240.97999572753903,-2.836881428367204,242.3500061035156,-0.0011946125350406067
925,2020-12-09,232.3800048828125,249.8600006103516,230.07000732421875,249.1499938964844,2805000.0,-0.07466252393356787,1.1759198053854505,-2.73572196666468,54.67484611742819,62.97996895972202,7.013567499343054,-1.584043659905376,-3.4470521069778215,-16.259001378555183,7.956241837485995,21.05999755859375,8.38293058201944,-0.6049957275390625,-18.428846254139273,17.21885479906115,-9.516920990839168,8.306929535761043,26.37298583984375,8.053547033463705,-49.07575363751748,8.911925263300107,12,10.646492004394531,-1.7235107421875,-10.830009460449219,-14.266006469726562,28.459991455078068,2,0.08925032188046478,-1.8973107963475597,251.1300048828125,1.654961627469465,246.0500030517578,-1.7652858535880873,240.97999572753903,0.08925032188046478
926,2020-12-10,247.7899932861328,250.32000732421875,231.0,231.92999267578125,2245800.0,0.06631374507067189,-1.1805894616105956,-0.9457370900733171,57.81536520193255,63.61226152440535,-7.6102326671505125,-15.556446803925326,-18.151677207281693,-31.408018103799463,7.860640695756387,19.32000732421875,8.506221463896992,13.385993194580067,-4.406151148279434,31.178137537439568,4.489921023150316,22.282065366009817,10.389337768554697,73.8332748413086,18.699301651708502,8.89607217142975,12,-4.763496398925781,-16.70349884033203,-28.137496948242188,-29.675994873046875,16.300003051757756,3,0.017797343644208263,1.1759198053854505,232.3800048828125,-1.8973107963475597,251.1300048828125,1.654961627469465,246.0500030517578,0.017797343644208263
927,2020-12-11,252.3500061035156,252.9900054931641,243.6499938964844,247.97999572753903,1484300.0,0.018402731913863768,2.3061934379210687,0.2755365830896834,59.609762052210336,62.056424319920396,-10.743120814210812,-18.87168674317823,-22.11449248261235,-35.67006980806522,8.32732257717216,9.340011596679688,9.891216945788273,16.541505432128872,-2.2838288217569698,35.366839686014714,7.128838305185951,25.954172559071793,5.267138476562565,92.83332824707018,37.5601489688471,9.412667126942923,12,-9.323509216308565,-21.263511657714815,-31.745010375976534,-34.23600769042966,9.889984130859403,4,0.01501885656133961,-1.1805894616105956,247.7899932861328,1.1759198053854505,232.3800048828125,-1.8973107963475597,251.1300048828125,0.01501885656133961
928,2020-12-14,251.5399932861328,255.9900054931641,248.2899932861328,253.22000122070312,1909200.0,-0.003209878334817673,1.1329625019284695,-0.38444026215724547,62.03674812638719,61.293297254112574,-9.96169883600328,-16.56888495520633,-20.696644345107615,-34.4991141014595,8.740005402943835,7.700012207031278,10.526291901998292,14.244493103027338,-4.620044777019189,33.10903098307389,4.8122241630040605,23.676762043050616,5.526208548828151,82.83174181561932,24.004705046393212,9.432268940023274,12,-8.513496398925781,-20.45349884033203,-29.86499786376953,-33.425994873046875,12.460006713867188,0,0.020116136409476848,2.3061934379210687,252.3500061035156,-1.1805894616105956,247.7899932861328,1.1759198053854505,232.3800048828125,0.020116136409476848
929,2020-12-15,255.1499938964844,266.239990234375,252.4069976806641,253.5,2135200.0,0.014351596989370607,-6.212199080335499,-0.9821345855169513,62.762665468778785,61.76290374157508,-11.985174046808652,-18.581353883711984,-23.908679719906786,-37.705472525628835,9.058024817567532,14.699996948242188,11.569672376785405,16.235494232177757,-2.935514459347047,35.40650292370253,6.649989886415369,25.820998577940145,-25.079986572265653,69.33922704515126,8.17314980854755,9.585504345762391,12,-6.994995117187528,-20.319999694824247,-32.66499710083011,-37.035995483398466,8.309997558593665,1,0.015520249068415426,1.1329625019284695,251.5399932861328,2.3061934379210687,252.3500061035156,-1.1805894616105956,247.7899932861328,0.015520249068415426
930,2020-12-16,259.92999267578125,262.42001342773443,252.2100067138672,255.0,2396600.0,0.01873407365722346,1.060539152285565,2.9878854014463023,61.46949147078873,61.612768599121196,-13.528738780761643,-21.83452709797828,-28.395568760678827,-42.055683987119465,9.767449658774238,10.210006713867244,10.565731617537494,19.335493469238287,-1.0429748852304215,39.71396182370697,9.146259292003947,29.524727646472627,-29.136585693359365,82.0942130896545,22.126057797520133,10.189234177234342,12,-11.774993896484375,-25.099998474121094,-37.44499588012695,-41.81599426269531,-2.449981689453182,2,-0.026699447459584302,-6.212199080335499,255.1499938964844,1.1329625019284695,251.5399932861328,2.3061934379210687,252.3500061035156,-0.026699447459584302
931,2020-12-17,271.3699951171875,273.23001098632807,262.0,262.6090087890625,2596900.0,0.04401185997675805,-1.2507278465528096,1.7770789744097657,66.53251977894254,61.91565926694087,-22.819015765623703,-31.12702523820934,-39.53598222322796,-52.98000361009588,10.489523100807267,13.300018310546818,10.742265556482096,28.398995971679682,5.338197098292824,51.45979484506654,16.868596534986267,39.9293954083731,-39.86765646972654,93.71191753036814,33.18249978131212,11.530399436693422,12,-19.71998596191409,-27.747489929199247,-48.8849983215332,-53.25599670410156,-20.039993286132812,3,-0.03880310634471473,1.060539152285565,259.92999267578125,-6.212199080335499,255.1499938964844,1.1329625019284695,251.5399932861328,-0.03880310634471473
932,2020-12-18,271.8099975585937,274.989990234375,266.1199951171875,274.74899291992193,5752100.0,0.0016214115389441286,4.1856305587025755,-0.3354639821652631,63.617864375494335,61.67055342116743,-20.59127050079286,-30.00547997496423,-39.69637676603088,-52.98945824902842,11.912812676842071,8.8699951171875,12.415435731226324,26.870998382568303,1.0392025036945256,52.70279426144208,13.955100443131414,39.78689632200519,-38.638552017578036,88.08991371068055,30.34807652873674,12.915897939436892,12,-19.279998779296818,-27.307502746581974,-49.325000762939396,-53.695999145507756,-13.329986572265625,4,-0.02840219745426742,-1.2507278465528096,271.3699951171875,1.060539152285565,259.92999267578125,-6.212199080335499,255.1499938964844,-0.02840219745426742
933,2020-12-21,275.54000854492193,278.989990234375,269.32998657226557,271.0,1694400.0,0.013722861630665939,-1.45176656481275,-1.5447484554280266,70.51185685421638,62.11456882735322,-22.01312470636958,-31.998085712177925,-43.06156508491304,-56.39762336883547,13.1865101091902,9.660003662109432,13.008596774814492,28.456508636474666,-0.061306397066800855,56.97432367001613,14.197601119703961,42.7154161532454,-39.859450322304724,87.1173121267565,27.533196386401798,14.258907516770726,12,-21.010009765625057,-29.037513732910213,-53.055011749267635,-57.426010131835994,-16.529998779296932,0,-0.04826891884333595,4.1856305587025755,271.8099975585937,-1.2507278465528096,271.3699951171875,1.060539152285565,259.92999267578125,-0.04826891884333595
934,2020-12-22,285.6000061035156,285.9100036621094,275.0,277.22500610351557,1744900.0,0.03651011557892714,1.4257942377895694,1.8447101843822784,78.47813538156134,64.75937874559024,-29.803506259434613,-39.53517942158939,-52.925685351164134,-66.10051450478272,14.63201133317124,10.910003662109375,14.04902160394488,35.62800598144531,3.8095478513428134,67.44646411154781,19.718776916394063,51.53723504649656,-46.454693319957784,99.08012585559027,32.4634914903978,15.909229065051244,12,-27.145004272460938,-35.63750457763672,-62.630008697509766,-67.48600769042969,-19.230010986328125,1,-0.07563027185540994,-1.45176656481275,275.54000854492193,4.1856305587025755,271.8099975585937,-1.2507278465528096,271.3699951171875,-0.07563027185540994
935,2020-12-23,272.51998901367193,287.3500061035156,272.26998901367193,287.0,1670900.0,-0.04579837818736898,-1.0133519399427617,-1.7289565356809515,65.36305296174791,65.59801071890305,-11.656670989239956,-24.315189913520783,-39.842876237680684,-52.75722140309307,16.053450172970646,15.080017089843693,14.299517664667064,20.397989654541078,-11.412784931495594,52.20876424057775,4.492602361522756,36.30337694755943,-28.698207142258923,41.49896047643548,-26.35597728915335,15.90538729301834,12,-7.019989013671932,-18.77748870849615,-49.33499145507818,-54.405990600585994,3.8099975585936363,2,-0.03324525878407891,1.4257942377895694,285.6000061035156,-1.45176656481275,275.54000854492193,4.1856305587025755,271.8099975585937,-0.03324525878407891
936,2020-12-24,275.60000610351557,280.614990234375,273.76998901367193,276.16000366210943,713600.0,0.011301985960703753,-2.244052009661477,0.03867383520099603,67.32732034621391,66.45551719601457,-11.596477696032139,-25.7269197186028,-42.76046017176142,-55.50659562944921,17.6044220169944,8.095001220703068,14.249816461850287,21.581506347656187,-11.111862498961443,54.27487519427382,5.234821924347386,37.92819077096499,-26.554837324250258,44.653820445185275,-25.19696997538179,16.34668442330881,12,-7.780006408691349,-21.857505798339787,-52.41500854492182,-57.48600769042963,0.6499938964844318,3,-0.06574744091399476,-1.0133519399427617,272.51998901367193,1.4257942377895694,285.6000061035156,-1.45176656481275,275.54000854492193,-0.06574744091399476
937,2020-12-28,262.75,280.0,262.375,278.79000854492193,1504600.0,-0.046625565380753686,-1.0994628981687644,28.642997275198645,57.754451268478164,65.97970643402468,3.2228228490128004,-11.35546773316031,-29.997151335436683,-42.46389505034304,18.64628787847539,17.625,16.488644388238214,7.395999908447266,-24.374257349985896,39.166257166880456,-8.489128720769315,23.281128537663847,-9.108250741824662,1.5015011345571316,-66.76739350097809,15.88512862921659,12,7.030006408691406,-7.814994812011719,-39.56500244140625,-44.63600158691406,20.8699951171875,0,-0.04346336125193273,-2.244052009661477,275.60000610351557,-1.0133519399427617,272.51998901367193,1.4257942377895694,285.6000061035156,-0.04346336125193273
938,2020-12-29,261.75,267.1300048828125,258.42001342773443,265.77999877929693,1429400.0,-0.0038058991436726863,1.5884033392433479,0.2512466728437486,55.12547694731334,65.13112993163962,6.507782043640304,-9.52790944085723,-29.021174686366237,-41.17526457407871,19.249368073875466,8.709991455078068,17.34195197588147,5.5604995727538835,-25.945482422303257,37.066481567811024,-10.192491424774687,21.313490570282454,-4.063259920383814,11.510499188799567,-53.50486380647142,15.752990997528567,12,8.030006408691406,-6.029998779296875,-39.3125,-43.63600158691406,21.19000244140625,1,-0.012492794703617749,-1.0994628981687644,262.75,-2.244052009661477,275.60000610351557,-1.0133519399427617,272.51998901367193,-0.012492794703617749
939,2020-12-30,260.51998901367193,263.17999267578125,258.89999389648443,261.82000732421875,1229000.0,-0.004699182373746225,1.1293584458766712,0.3225852864336643,66.34523617067148,65.6728793427377,9.587903813803507,-6.792986420186082,-27.770012642628274,-39.51586359212922,20.016831188139538,4.279998779296818,17.668985218991224,3.15398941040047,-27.06425987340208,33.37223869420302,-11.955135231500776,18.263114052301745,26.830017089843693,7.258818242617458,-62.278325136002046,15.109124641901271,12,12.365020751953068,-4.799987792968807,-36.92499160766607,-42.405990600585994,20.6300048828125,2,-0.005796020696007709,1.5884033392433479,261.75,-1.0994628981687644,262.75,-2.244052009661477,275.60000610351557,-0.005796020696007709
940,2020-12-31,254.25999450683597,261.8330078125,253.67999267578125,261.52999877929693,1604200.0,-0.02402884527416227,1.0703382458642239,5.592232212024022,54.20511772838079,64.3031680037864,16.716998311675894,1.4347134559926928,-21.225575795797425,-32.721683062439325,21.365738936528004,8.15301513671875,17.742924633111215,-4.308504486083933,-31.764522994747125,23.14751402257923,-18.03651374041553,9.419504768247663,32.521011352539034,2.1533390890160424,-64.07926570989682,13.728009254331587,12,16.25500488281247,2.565010070800753,-28.016246795654325,-36.14599609375003,25.630020141601534,3,0.04762841529136419,1.1293584458766712,260.51998901367193,1.5884033392433479,261.75,-1.0994628981687644,262.75,0.04762841529136419
941,2021-01-04,250.6699981689453,259.58999633789057,246.02999877929688,257.35000610351557,2187000.0,-0.014119391235156042,1.4301096145511047,0.9188451181348494,48.89415058177598,62.66719980448437,19.067009302812778,5.986935211751643,-17.03656255920643,-28.557387340281167,20.889612601644135,13.559997558593693,17.397764557813645,-8.314500427246116,-34.976486825852476,18.347485971360243,-21.645493626549296,5.016492772057063,34.78696716308593,13.659108692703182,-47.175923535341596,13.330993199303185,1,16.020004272460938,6.655006408691406,-25.286251068115234,-32.555999755859375,35.83000183105469,0,0.10236561451612602,1.0703382458642239,254.25999450683597,1.1293584458766712,260.51998901367193,1.5884033392433479,261.75,0.10236561451612602
942,2021-01-05,249.5500030517578,251.25,242.5,245.22999572753903,2588100.0,-0.004468006244738754,1.2668390198008452,-0.6467069151013961,48.695431409117326,60.24315253280668,18.65962105796342,8.202436540035137,-15.180881186820784,-26.905928661538553,20.469777313414866,8.75,16.890508338723293,-9.862995910644543,-35.5647982036694,15.838806382380312,-22.71389705715694,2.987905235867885,33.54134428710938,28.623636435726002,-28.213279986562373,12.850901146512427,1,15.375,7.775001525878906,-24.94125747680664,-31.436004638671875,37.09001159667969,1,0.1069925731185204,1.4301096145511047,250.6699981689453,1.0703382458642239,254.25999450683597,1.1293584458766712,260.51998901367193,0.1069925731185204
943,2021-01-06,239.72000122070312,246.5,238.8179931640625,241.83999633789062,1773400.0,-0.03939091048224075,-2.915384735032897,-0.4907387784512323,40.647361446433855,56.039733206681404,25.562369023307042,18.48144886197099,-4.8096742947791995,-16.660256905650357,19.992236522744623,10.732009887695312,14.382549747765268,-19.37649765014646,-45.91349704209324,7.160501741800289,-32.64499734611985,-6.107997954173072,40.12403833105469,3.70252062523331,-49.423338912572355,13.268499695973377,1,23.363998413085938,17.605003356933594,-15.076251983642578,-21.606002807617188,52.05999755859375,2,0.1831302923115996,1.2668390198008452,249.5500030517578,1.4301096145511047,250.6699981689453,1.0703382458642239,254.25999450683597,0.1831302923115996
944,2021-01-07,250.8300018310547,251.69000244140625,243.2550048828125,244.0,1406300.0,0.04634573900290828,-1.0276455776062385,-3.221706397190073,44.877288108339044,53.763537111858206,10.059420115924297,7.74490573175018,-15.228218513584352,-27.22237391651754,18.96210887274454,11.970001220703125,12.467157048485916,-8.251496887207054,-34.80778882166925,18.30479504725517,-21.52964285443818,5.026649080024043,24.91143308193358,52.192053103071515,2.6177015146808458,13.278145967231108,1,8.886489868164062,6.495002746582031,-22.32125473022461,-32.71600341796875,34.24000549316406,3,0.12801499173124875,-2.915384735032897,239.72000122070312,1.2668390198008452,249.5500030517578,1.4301096145511047,250.6699981689453,0.12801499173124875
945,2021-01-08,253.1199951171875,254.75999450683597,247.33999633789062,251.63999938964844,1628100.0,0.009129662597838761,2.117649887322022,0.2166903851782016,38.546510648012635,50.56566936761362,5.283786475673935,7.47143227284505,-16.854556082551426,-28.959496522833803,19.24712166046878,7.419998168945341,9.409411341686905,-6.998503112792946,-30.62247148841925,16.62546526283333,-18.8104873006061,4.813481075020206,18.929095620908186,68.85230005715086,23.834069233267,11.81198418781314,1,6.28900146484375,4.205009460449219,-24.611248016357422,-31.014999389648438,30.970001220703125,4,0.11073798719978578,-1.0276455776062385,250.8300018310547,-2.915384735032897,239.72000122070312,1.2668390198008452,249.5500030517578,0.11073798719978578
946,2021-01-11,252.1999969482422,253.6790008544922,245.1999969482422,251.4129943847656,1420600.0,-0.003634632532761306,3.528160434823353,0.5317600239192711,37.76669313552826,48.34480735284141,2.8333864904447523,9.211010073268369,-15.26855440846981,-27.581369052376317,19.450857928424313,8.47900390625,4.222066352089001,-8.139001464843773,-31.35730032992103,15.079297400233486,-19.748150897382402,3.4701479676948566,16.525984032450197,83.94180565193447,42.53889756041151,11.609149432538631,1,0.7740020751953125,6.510009765625,-23.09499740600586,-29.110000610351562,32.44001770019531,0,0.10979388594472517,2.117649887322022,253.1199951171875,-1.0276455776062385,250.8300018310547,-2.915384735032897,239.72000122070312,0.10979388594472517
947,2021-01-12,256.1400146484375,257.989990234375,253.13800048828125,254.5800018310547,1149000.0,0.015622592180300154,-1.1836061295893807,1.9822207573142352,37.92932883392986,46.43412422913214,-2.39468863868737,5.870470780424284,-18.386339940786968,-31.029468242934627,19.616336578007427,5.7899932861328125,1.3627696531798392,-4.38848419189452,-27.39312408401014,18.6161557002211,-15.89080413795233,7.11383575416329,9.595167550591896,90.35063702986814,52.469441627954666,11.502319946057808,1,-5.141021728515625,2.5699920654296875,-20.586021423339844,-26.92352294921875,32.219970703125,1,0.1185288655239316,3.528160434823353,252.1999969482422,2.117649887322022,253.1199951171875,-1.0276455776062385,250.8300018310547,0.1185288655239316
948,2021-01-13,256.60000610351557,262.04998779296875,255.41000366210938,260.32998657226557,1052900.0,0.001795859408024958,-1.1734861047290277,-2.3909934759431515,29.508208387153687,42.3411211420746,-4.092389851580748,6.122925142194617,-17.727134215466037,-31.081523828014383,19.70733747633449,6.639984130859375,-2.2390827664650317,-4.1814933776856265,-26.879156393432197,18.516169638060944,-15.530324885558912,7.167338130187659,6.443457192017149,71.00299736634412,39.17504442531313,11.348831507873285,1,-6.166015624999943,2.1100006103516193,-21.046012878417912,-27.383514404296818,17.8699951171875,2,0.11706939918311399,-1.1836061295893807,256.1400146484375,3.528160434823353,252.1999969482422,2.117649887322022,253.1199951171875,0.11706939918311399
949,2021-01-14,259.1099853515625,262.67999267578125,255.7100067138672,260.0,1028900.0,0.009781680391053316,1.2303955078125,0.23861107474800367,38.860273203042446,40.63613841703701,-7.6252927254080305,4.136932534979621,-18.873214255266248,-33.122677090779064,19.18152209864172,6.9699859619140625,-3.9046881801982636,-1.8695137023925668,-24.42900036604891,20.689972961263777,-13.149257034220739,9.410229629435605,-20.2919921875,79.57661214645299,46.948994778840294,11.279743331828175,1,-8.360992431640625,-0.3999786376953125,-23.003490447998047,-29.89349365234375,11.470001220703068,3,0.12608550528613338,-1.1734861047290277,256.60000610351557,-1.1836061295893807,256.1400146484375,3.528160434823353,252.1999969482422,0.12608550528613338
950,2021-01-15,252.9900054931641,263.82000732421875,251.5200042724609,260.989990234375,1178500.0,-0.02361923586269654,-1.2486320772480524,8.988598957618951,32.12081840052187,38.772434841342104,-1.9047059437048688,10.23508588550746,-11.581913176396199,-26.51248637287702,18.498319578445663,12.300003051757841,-5.38244781981814,-7.642494201660128,-30.481712344890838,15.196723941570582,-19.062103273275483,3.777114869955227,-13.69477233886721,41.83675727148107,10.287113042715973,11.419609071615348,1,-1.671005249023466,5.720001220703097,-16.633510589599638,-23.303512573242216,16.90998840332034,4,0.12680343545002803,1.2303955078125,259.1099853515625,-1.1734861047290277,256.60000610351557,-1.1836061295893807,256.1400146484375,0.12680343545002803
951,2021-01-19,260.83999633789057,262.29000854492193,253.50999450683597,255.5200042724609,1049000.0,0.031028857560693623,1.1362521741874003,-0.6650002765660781,48.35994736067003,38.73515883595907,-9.119371805060013,1.639841051724602,-18.800289907870592,-33.892057511166456,17.16234369230394,9.300003051757841,-7.788083036135561,0.7339965820311818,-21.541537123283433,23.009530287345797,-10.403770270626126,11.87176343468849,-20.56377221679682,75.77227441498646,38.751961697412504,11.137766852657306,1,-9.520996093749943,-1.6649932861327557,-23.998500823974553,-31.153503417968693,-4.559997558593636,1,0.08913510322965257,-1.2486320772480524,252.9900054931641,1.2303955078125,259.1099853515625,-1.1734861047290277,256.60000610351557,0.08913510322965257
952,2021-01-20,264.08999633789057,265.29998779296875,259.3599853515625,265.0,998300.0,0.012459745612747097,6.867661027910831,-0.17105357506504798,51.9345223828556,39.98928782889483,-11.275739020688661,-2.3380495760861777,-21.50876755369137,-36.881243472086965,15.75860360625622,5.94000244140625,-8.377088927828595,4.369996643066372,-17.311214733440806,26.05120801957358,-6.470609045187246,15.210602331319961,-22.872020888671813,91.21920970894173,48.86647321566256,10.8406056882536,1,-9.812499999999943,-1.0059967041015057,-27.033500671386662,-34.40350341796869,-2.639984130859318,2,0.07781445187440639,1.1362521741874003,260.83999633789057,-1.2486320772480524,252.9900054931641,1.2303955078125,259.1099853515625,0.07781445187440639
953,2021-01-21,262.239990234375,266.12899780273443,259.8099975585937,265.989990234375,1024700.0,-0.007005210834069464,2.137525570118916,4.12086253730817,51.4075309059433,40.71487036196197,-6.58814636150322,-1.6185185137373992,-19.129827709376315,-34.687520490105896,14.09334870031223,6.319000244140739,-8.220985343294615,3.1849914550781477,-17.232179079470257,23.602161989626524,-7.023593812196054,13.39357672235235,-19.577094044531236,73.37936004762801,25.489177587801542,10.20858526727419,1,-6.57549285888669,0.8440093994140625,-25.183494567871094,-32.553497314453125,7.570007324218693,3,0.09960340180703553,6.867661027910831,264.08999633789057,1.1362521741874003,260.83999633789057,-1.2486320772480524,252.9900054931641,0.09960340180703553
954,2021-01-22,264.0,265.21099853515625,259.8800048828125,264.48001098632807,1049200.0,0.006711446885168115,4.490249076765931,0.12800292968748483,58.60425116631417,42.943508197328796,-7.021964058635604,-5.354231914130025,-19.81793114860264,-35.92307304186474,11.98846237415456,5.33099365234375,-7.864541155404481,6.025001525878906,-10.368685706334531,22.418688758092372,-2.1718420902278126,14.221845141985625,-19.45981568112498,85.4268002903649,30.43960481373596,8.196843616106731,1,-8.33550262451169,-0.9160003662109375,-26.943504333496094,-34.313507080078125,-4.940002441406307,4,0.03965909553296609,2.137525570118916,262.239990234375,6.867661027910831,264.08999633789057,1.1362521741874003,260.83999633789057,0.03965909553296609
955,2021-01-25,263.45999145507807,270.989990234375,255.5,267.95001220703125,1492800.0,-0.0020454869125831054,1.9309411965111143,9.353995803930275,61.9421100337346,45.62966563046283,-5.432238945888798,-5.8265053698606835,-18.059627158508874,-34.97442023251557,10.255449724728932,15.489990234375,-5.814718124601939,5.937992858886673,-9.217349298001864,21.09333501577521,-1.6396782195575952,13.515663937330942,-17.1927020574943,56.922193250689865,-3.1567080897550355,7.577671078444273,1,-2.2049942016600994,-0.37599182128900566,-21.967494964599553,-30.029998779296818,-22.239990234374943,0,0.027024957671424987,4.490249076765931,264.0,2.137525570118916,262.239990234375,6.867661027910831,264.08999633789057,0.027024957671424987
956,2021-01-26,257.48001098632807,264.8900146484375,254.75999450683597,264.77999877929693,1471800.0,-0.02269786936423568,1.6941472956301464,1.6258249563308436,56.78823288152548,47.725099413529016,1.5371203120445216,-1.342461691391975,-11.101404944366038,-28.76220030255365,8.396051946209143,10.130020141601534,-4.989426068644889,0.8640121459960142,-11.682923540800573,13.41094783279263,-5.409455697402279,7.137479989394308,-8.740451505065181,16.759194057437625,-45.34473091531652,6.273467843398307,1,3.7749862670899006,5.603988647460994,-15.987514495849553,-24.050018310546818,-31.260009765624943,1,0.04823668782123769,1.9309411965111143,263.45999145507807,4.490249076765931,264.0,2.137525570118916,262.239990234375,0.04823668782123769
957,2021-01-27,251.3300018310547,257.3699951171875,246.00999450683597,253.44000244140625,1374200.0,-0.02388538485653524,1.2788398406472006,0.2890416628345398,60.60662158820316,51.18047865809007,7.747844834010493,4.119322544976399,-4.180802083934367,-22.510755653066667,7.256051891660387,11.470016479492102,-3.8478484401683772,-4.7149971008300895,-17.125235260530076,7.695241058869868,-10.920116180680054,1.4901219790199036,19.659988403320312,21.29707059298539,-46.20338494661013,6.205119079849984,1,7.169990539550781,11.753997802734375,-3.6937446594238565,-14.404998779296903,-35.3699951171875,2,0.01969520913611289,1.6941472956301464,257.48001098632807,1.9309411965111143,263.45999145507807,4.490249076765931,264.0,0.01969520913611289
958,2021-01-28,258.48001098632807,261.54998779296875,250.50999450683597,251.1300048828125,1157100.0,0.028448689385199843,-1.5704211341561605,-3.483414207302495,57.53398966897996,53.255336043194234,0.9974519145657155,-3.4659267068291513,-10.381940819655654,-29.16831926445454,6.571943024759565,11.039993286132784,-2.2972865565346297,2.5985115051269077,-9.57924352277331,14.776266533027155,-3.49036600882323,8.687389019077017,12.010379333496132,49.92001045758632,-18.710633885653344,6.088877513950119,1,0.019981384277400593,4.603988647460994,-9.963764190673771,-20.675018310546818,-49.9700164794921,3,0.011490254930623056,1.2788398406472006,251.3300018310547,1.6941472956301464,257.48001098632807,1.9309411965111143,263.45999145507807,0.011490254930623056
959,2021-01-29,259.010009765625,260.29998779296875,252.66000366210938,254.9199981689453,1025700.0,0.0020504439676960473,1.29086092472828,0.5564637007203846,56.008995248322044,55.90957791517204,0.5048730116378124,-4.337221140367831,-9.968617717556924,-29.11252666269297,5.850864064623354,7.639984130859375,-0.953244052874652,3.2040092468261605,-8.870950906171515,15.278969399823836,-2.833470829672706,9.241489323324998,10.990772637939415,52.04170329163528,-15.876789270609713,6.037480076498842,1,-0.5100173950195312,4.0739898681640625,-8.493762969970703,-19.20501708984375,-39.030014038085966,4,0.0416971830654016,-1.5704211341561605,258.48001098632807,1.2788398406472006,251.3300018310547,1.6941472956301464,257.48001098632807,0.0416971830654016
960,2021-02-01,266.3699951171875,267.3900146484375,259.0,260.70999145507807,846600.0,0.028415833651457945,1.1792124923211065,1.3838600523050546,62.7772829102285,57.511504087345195,-5.316670631406851,-11.32402677884508,-16.395075181605364,-35.737222938174,5.8241803414900195,8.3900146484375,1.2255749977759365,9.958494567871071,-2.9741030818454988,22.89109221758764,3.4921957430127577,16.424793392729356,3.150971528442369,95.22909929694018,28.125548359481314,6.466298824858286,2,-7.870002746582031,-3.2859954833984375,-12.161243438720703,-23.104995727539062,-41.15998840332031,0,-0.027443021708874582,1.29086092472828,259.010009765625,-1.5704211341561605,258.48001098632807,1.2788398406472006,251.3300018310547,-0.027443021708874582
961,2021-02-02,276.32998657226557,276.8699951171875,266.42001342773443,266.92999267578125,979300.0,0.037391566759222394,-1.005763806924194,1.6607752322515328,66.42263833581484,59.121294748785104,-14.358260833309998,-20.30406996635901,-25.20628285487365,-44.950193282276985,6.738721019381977,10.5,2.60363519197125,18.635486602783146,3.2437124840869274,34.027260721479365,10.939599543435065,26.331373662131256,-30.319992065429602,98.25013436733117,32.67907708693238,7.695887059348107,2,-14.88999176025385,-16.613494873046818,-16.708736419677678,-32.344985961914006,-37.11997985839838,1,-0.12705818064511976,1.1792124923211065,266.3699951171875,1.29086092472828,259.010009765625,-1.5704211341561605,258.48001098632807,-0.12705818064511976
962,2021-02-03,276.25,277.79998779296875,270.33999633789057,276.0,978900.0,-0.0002894603414481667,3.4537586998506336,0.026595761949750014,66.08284065051626,60.75188472040433,-13.825925675435599,-19.10051865690815,-24.232325039090654,-44.08397268633058,7.672289664898438,7.459991455078182,5.1558925763908405,17.220500183105457,0.25219453024351424,34.18880583596737,8.736347356674514,25.7046530095364,-29.622805480957,94.32030716637675,28.22036836466917,8.484152826430957,2,-14.345008850097656,-16.84100341796875,-15.46875,-32.26499938964844,-49.25,2,-0.1811040679793552,-1.005763806924194,276.32998657226557,1.1792124923211065,266.3699951171875,1.29086092472828,259.010009765625,-0.1811040679793552
963,2021-02-04,283.6199951171875,284.0,276.45001220703125,277.69000244140625,1031700.0,0.026678715356334815,1.2570956764499266,23.719970703125,68.5822804491155,61.860554640715584,-19.941270234722708,-24.256656737627225,-30.610724660968202,-50.53993408452541,8.517160185769603,7.75,6.16723919515681,22.39549560546874,4.6066085698748225,40.184382641062655,13.50105208767178,31.289939123265697,-35.74588886718746,98.78747630116004,32.97153783390574,8.894443517796951,2,-18.61499786376953,-22.21099853515625,-21.262489318847656,-39.63499450683594,-54.899993896484375,3,-0.2385585980119781,3.4537586998506336,276.25,-1.005763806924194,276.32998657226557,1.1792124923211065,266.3699951171875,-0.2385585980119781
964,2021-02-05,282.94000244140625,284.3699951171875,278.739990234375,282.2699890136719,813800.0,-0.0023975484362457333,2.1898055692438034,0.11298722685961897,74.74798774757099,63.283429942252965,-18.206734969901163,-22.185165680733235,-28.771206989226982,-48.957028506838355,9.868896384659328,5.6300048828125,6.741788898383618,20.1100028991699,0.562079262869986,39.65792653546981,10.336041081019914,29.883964717319856,-32.8983425664062,94.36344914858708,24.460335886776107,9.77396181814996,2,-17.75000762939453,-21.34600830078125,-20.189998626708984,-38.95500183105469,-55.94000244140625,4,-0.2630593316333343,1.2570956764499266,283.6199951171875,3.4537586998506336,276.25,-1.005763806924194,276.32998657226557,-0.2630593316333343
965,2021-02-08,281.14999389648443,286.0,280.0180053710937,283.2900085449219,772000.0,-0.006326459777607818,-1.7166239345852234,-3.1939877021178837,68.65014177087222,64.60141981884705,-15.246883059211143,-19.17042737965636,-25.873048775819598,-46.245070975167636,11.114207494251954,5.981994628906307,7.528809509029372,16.91849441528325,-3.688761478325773,37.52575030889227,6.614866468478738,27.22212236208776,-28.362067202109387,75.22977819410025,5.8183671448683185,10.30362794680451,2,-15.144996643066463,-18.740997314453182,-16.84748840332037,-37.16499328613287,-56.259994506835994,0,-0.21757069001206297,2.1898055692438034,282.94000244140625,1.2570956764499266,283.6199951171875,3.4537586998506336,276.25,-0.21757069001206297
966,2021-02-09,279.8900146484375,287.9549865722656,279.32998657226557,281.33999633789057,1166200.0,-0.004481519741774687,-5.711963426942691,0.6775568992071103,65.05912130717262,65.09614200984366,-11.7046102087304,-16.57966513104975,-23.759452142812563,-44.05695827907013,12.667273000591276,8.625000000000057,7.730092054852264,14.274014282226574,-6.648023549924687,35.19605211437786,3.812995366150915,24.735033198302204,-23.780880623499968,54.21529154135093,-11.923796058150309,10.461018916075643,2,-10.657524108886719,-16.503524780273438,-16.220012664794922,-35.90501403808594,-70.85002136230469,1,-0.19536248194939154,-1.7166239345852234,281.14999389648443,2.1898055692438034,282.94000244140625,1.2570956764499266,283.6199951171875,-0.19536248194939154
967,2021-02-10,286.5,289.9800109863281,278.60000610351557,281.0,973200.0,0.023616367164313257,-1.2097123048205844,-3.7931513480522607,71.19891220347068,66.61446673589818,-14.305457438637177,-21.922514863672575,-29.36886379200581,-49.71873352899587,13.98327852348929,11.380004882812557,8.012042823281035,19.366000366210926,-3.015787899395832,41.747788631817684,8.175106233407519,30.556894499014305,-26.569363669383108,74.27929563709115,8.68195756723172,11.190894132803386,2,-15.17999267578125,-22.100997924804688,-24.492496490478516,-42.51499938964844,-72.97000122070312,2,-0.16506105859034137,-5.711963426942691,279.8900146484375,-1.7166239345852234,281.14999389648443,2.1898055692438034,282.94000244140625,-0.16506105859034137
968,2021-02-11,286.6400146484375,292.19000244140625,285.2510070800781,289.3800048828125,646800.0,0.0004887073243891038,-1.5150375524019157,-0.49818004261363635,70.3597455182752,68.20899454367076,-11.209723173170573,-20.761045739040014,-28.776189383287715,-48.94400714020355,15.088747215007064,6.938995361328125,9.172700150155322,18.004014587402366,-5.409367167606831,41.41739634241159,6.297323709897739,29.710705464906994,-22.502465866021055,59.16122672163892,-3.7655636392475387,11.706690877504608,2,-11.045013427734375,-21.136016845703125,-25.515010833740234,-42.65501403808594,-64.1400146484375,3,-0.20806590706320494,-1.2097123048205844,286.5,-5.711963426942691,279.8900146484375,-1.7166239345852234,281.14999389648443,-0.20806590706320494
969,2021-02-12,291.7799987792969,294.0,283.2030029296875,286.89599609375,724300.0,0.017931844362914617,1.3159569140736231,-1.7824890849149069,73.52163176995607,69.40281108364049,-12.530116337399875,-24.588653660397313,-32.849136059840816,-53.27090521386299,16.08634673842554,10.7969970703125,10.90595227660532,21.510498046875,-3.6015407782526836,46.62253687200271,8.954478634311158,34.06651745943884,-23.154057411442068,85.58440194440652,20.99348373116416,12.556019412563856,2,-11.569992065429688,-23.152496337890625,-31.575496673583984,-47.79499816894531,-66.16000366210938,4,-0.21612172809107622,-1.5150375524019157,286.6400146484375,-1.2097123048205844,286.5,-5.711963426942691,279.8900146484375,-0.21612172809107622
970,2021-02-16,285.07000732421875,292.5,281.32998657226557,292.2349853515625,815600.0,-0.022996749205395628,1.903184612333943,-1.467029911459082,72.64075766621667,70.09371323146291,-3.2280345759789952,-16.181727071227215,-24.90950477089541,-45.864654286180695,17.45589420143204,11.170013427734432,12.418743812096068,13.19650650024414,-11.360351519509834,37.75336451999809,0.9180774903671818,25.4749355101211,-11.876735402577822,42.01301159073951,-27.445692579373016,12.278429009876975,2,-2.9000091552734375,-15.470008850097656,-26.549259185791016,-41.08500671386719,-66.48001098632812,1,-0.20370437377571604,1.3159569140736231,291.7799987792969,-1.5150375524019157,286.6400146484375,-1.2097123048205844,286.5,-0.20370437377571604
971,2021-02-17,284.0899963378906,284.6000061035156,275.18798828125,279.45001220703125,652700.0,-0.0034377905817833954,2.325799198779298,-0.6475922344983858,79.37592682340153,71.57072280622793,-1.152728625934401,-14.093137756313865,-23.077257596807613,-44.12090999367811,18.57736676296877,9.88201904296875,14.188344143749532,11.053995513915993,-13.504904583425798,35.612895611257784,-1.2254545347548742,23.33344556258686,9.910003662109375,47.320872375217384,-27.063804234064214,12.279450048670892,2,0.503997802734375,-14.489997863769531,-25.72299575805664,-40.10499572753906,-66.47999572753903,2,-0.20838465877492907,1.903184612333943,285.07000732421875,1.3159569140736231,291.7799987792969,-1.5150375524019157,286.6400146484375,-0.20838465877492907
972,2021-02-18,284.6400146484375,286.6199951171875,273.95999145507807,280.07998657226557,862700.0,0.0019360706735083166,1.9718356776737973,0.9827680327275959,76.60703233588256,72.46236190475761,-0.43300064819891304,-13.728531348506124,-22.706910908348107,-43.84530785363353,19.544286213674727,12.660003662109432,15.091092080003818,10.57651290893557,-14.125585678254026,35.278611496125166,-1.7745363846592,22.92756220253034,8.983745117187482,53.29350618498469,-23.18669627979682,12.351049293594794,2,-0.6600189208984375,-14.635017395019531,-28.798011779785156,-40.65501403808594,-72.19001770019531,3,-0.2655987123092276,2.325799198779298,284.0899963378906,1.903184612333943,285.07000732421875,1.3159569140736231,291.7799987792969,-0.2655987123092276
973,2021-02-19,288.3599853515625,290.6000061035156,283.95001220703125,286.7799987792969,958400.0,0.013069036367636455,1.1947072894372404,0.3464861500572158,78.0324961729088,72.82730728535071,-3.810623044285933,-16.223090281965767,-25.60776079145512,-46.89598139247775,20.612231296791762,6.649993896484375,15.066941384498534,12.990483856201195,-11.841165161747426,37.822132874149844,0.5746593472268842,25.406308365175505,4.4772236816406235,71.85622632947101,-7.396571584309882,12.415824508974325,2,-4.3799896240234375,-18.35498809814453,-33.50548553466797,-44.37498474121094,-72.53997802734375,4,-0.2595019779912753,1.9718356776737973,284.6400146484375,2.325799198779298,284.0899963378906,1.903184612333943,285.07000732421875,-0.2595019779912753
974,2021-02-22,274.47000122070307,285.3399963378906,273.08999633789057,283.0,952200.0,-0.04816890288687259,-1.1700603593448744,-5.398779286500722,56.878412046997525,71.51933731603131,9.780013798526966,-1.5900233131270056,-11.206938871075124,-32.36484920157659,21.23101646890366,15.269989013671932,14.78583176473046,-1.4230003356934162,-25.680234771405935,22.834234100019103,-13.551617553549704,10.705616882162872,17.612119109375044,7.109761063602625,-67.22546881158345,12.128617217856267,2,9.074996948242244,-4.465003967285099,-19.898002624511662,-30.485000610351506,-60.919998168945256,0,-0.1893467445971032,1.1947072894372404,288.3599853515625,1.9718356776737973,284.6400146484375,2.325799198779298,284.0899963378906,-0.1893467445971032
975,2021-02-23,270.57998657226557,271.35000610351557,252.0,263.82998657226557,1387000.0,-0.014172822644138439,3.6682545058310616,-0.7913248494692464,44.555948767853465,69.24120703388472,13.42475175847403,3.015351876320949,-6.236295353984701,-27.853470052757643,21.518599286876473,22.470001220703068,13.527516535119162,-5.669014739990303,-29.36035194535532,18.022322465374714,-17.51468334267281,6.176653862692206,20.36260631828128,48.13467262787125,-22.218127383417418,11.845668602682501,2,2.420013427734432,-0.5749893188475994,-15.850486755371037,-26.594985961914006,-50.14999389648432,1,-0.16616155549653078,-1.1700603593448744,274.47000122070307,1.1947072894372404,288.3599853515625,1.9718356776737973,284.6400146484375,-0.16616155549653078
976,2021-02-24,269.89999389648443,270.66000366210943,259.43798828125,267.989990234375,839700.0,-0.002513093020645618,5.543404955736281,0.2829635054976936,44.055408233755465,66.2252621483608,14.012163347061119,4.9260900202879725,-4.958081147799419,-26.55438939526806,21.915503602141825,11.222015380859432,11.879420116300139,-6.970006561279263,-29.195641484580165,15.255628362021639,-18.082824022929685,4.14281090037116,17.927191562818678,46.37303384999758,-20.082695868322176,11.112817461650444,2,3.100006103515568,0.1050033569335369,-14.885490417480526,-25.91499328613287,-40.199996948242244,2,-0.19010744245615985,3.6682545058310616,270.57998657226557,-1.1700603593448744,274.47000122070307,1.1947072894372404,288.3599853515625,-0.19010744245615985
977,2021-02-25,256.27999877929693,273.1849975585937,255.3300018310547,267.73001098632807,1105400.0,-0.05046311754423838,-1.6749045040267099,-5.994759295061037,27.08680637790377,61.41715779943064,25.585204488524937,19.959262450991048,8.96719866519328,-12.47524171188374,23.476097626694582,17.854995727539006,10.532765099347785,-20.83750152587885,-41.947893292474134,0.27289024071643553,-31.392697409176492,-10.282305642581207,28.681011843261956,11.08807798584031,-49.15966594535188,10.555195883297628,2,16.720001220703068,13.724998474121037,-1.032997131347713,-11.324996948242244,-29.449996948242244,3,-0.15088964551715622,5.543404955736281,269.89999389648443,3.6682545058310616,270.57998657226557,-1.1700603593448744,274.47000122070307,-0.15088964551715622
978,2021-02-26,261.45001220703125,266.20901489257807,255.25999450683597,264.510009765625,1327700.0,0.020173300500858193,2.390835286556815,0.26724841015581535,33.25019290545585,56.94255348115284,18.401314194276722,15.835032967298446,4.194953379388608,-17.14754558661241,24.703063148077693,10.949020385742102,9.59415478495589,-15.81598815917971,-36.40982562470714,4.7778493063477185,-26.112906891943453,-5.519069426415967,20.87411756572294,28.344370860927153,-26.44833539232533,10.296918732763721,2,10.79998779296875,8.554985046386719,-2.7692642211914062,-16.06501007080078,-32.90000915527344,4,-0.18741638160639296,-1.6749045040267099,256.27999877929693,5.543404955736281,269.89999389648443,3.6682545058310616,270.57998657226557,-0.18741638160639296
979,2021-03-01,269.8099975585937,271.5050048828125,262.08499145507807,269.66000366210943,1160300.0,0.031975463611539245,4.322028638177947,-0.049017652338648396,41.98246187133489,53.536076170610414,7.372439226728943,8.775569094825073,-3.7782978674850938,-25.08708620329736,25.78590008970948,10.05499267578125,7.7308751823090915,-7.996002197265682,-27.085723711794515,11.093719317263151,-17.5408629545301,1.5488585599987346,10.08820183234019,84.06891485040114,30.54520080326772,9.54486075726443,3,1.4900054931641193,0.1949996948242756,-10.435749053955021,-24.424995422363224,-47.24999999999997,0,-0.20010374234798367,2.390835286556815,261.45001220703125,-1.6749045040267099,256.27999877929693,5.543404955736281,269.89999389648443,-0.20010374234798367
980,2021-03-02,259.0599975585937,280.0989990234375,257.47000122070307,274.1099853515625,1393300.0,-0.039842852738121604,-1.482613499397339,-100.33733468980176,37.015317769525716,48.82934183129088,15.695462742054076,19.973915913542385,7.087396693953053,-14.058392119239784,25.939447261196424,22.628997802734432,5.533424408479618,-18.380502319336017,-38.63645174402865,1.8754471053566135,-28.508477031682332,-8.252527606989702,-7.059997558593693,15.298531989146088,-36.562273019892146,10.127974712346308,3,12.24000549316412,10.944999694824276,0.3142509460449787,-13.674995422363224,-20.58000183105466,1,-0.17567356958128022,4.322028638177947,269.8099975585937,2.390835286556815,261.45001220703125,-1.6749045040267099,256.27999877929693,-0.17567356958128022
981,2021-03-03,241.22000122070312,258.92001342773443,238.5,256.42001342773443,3325000.0,-0.0688643422605435,1.0217822859162973,1.0099684076908415,25.24058799087537,43.12195912629009,29.966095742297284,36.94276882281787,24.469368752322566,3.8937639607029553,25.83688495562614,20.559997558593693,1.907299184693784,-34.464999389648426,-60.41230345125666,-8.517695328040219,-47.438651420452516,-21.491347358844337,38.878997802734375,6.538621804747358,-40.73132576492353,12.973652030804109,3,23.330001831054688,25.029998779296875,20.94949722290039,4.165000915527344,3.039993286132841,2,-0.08618691833062442,-1.482613499397339,259.0599975585937,4.322028638177947,269.8099975585937,2.390835286556815,261.45001220703125,-0.08618691833062442
982,2021-03-04,226.22000122070312,239.50999450683597,218.0,220.0,9011500.0,-0.06218389820119363,-3.2093917686158755,-0.4092102779908191,21.580414999036762,36.84950566252654,40.01583347186346,50.596581954967746,38.81341492983552,18.904349948618915,26.056089347438544,23.220001220703125,-1.8745894913870416,-46.96349945068357,-81.05104678252087,-12.875952118846243,-64.00727311660222,-29.91972578476492,53.878997802734375,13.236930304787553,-31.18511716888605,17.04377366591866,3,25.449996948242188,29.779998779296875,35.94949722290039,19.165000915527344,22.740005493164062,3,0.015383236268944778,1.0217822859162973,241.22000122070312,-1.482613499397339,259.0599975585937,4.322028638177947,269.8099975585937,0.015383236268944778
983,2021-03-05,215.9600067138672,228.50999450683597,199.0800018310547,228.5,6903100.0,-0.04535405557188621,3.686311170396919,-2.0160756953541656,15.97558154806218,32.304746718200384,43.500402298951826,58.5285498489236,48.16446143488571,29.13325991912251,26.108642600612654,29.42999267578128,-6.534499304266433,-53.84049453735349,-96.03310635650695,-11.647882718200037,-74.93680044693019,-32.744188627776765,61.6550323486328,20.83462578872738,-17.621374545148008,21.096305909576724,3,23.629493713378906,30.579994201660156,44.83198928833008,34.722496032714844,49.36000061035156,4,0.05033337089857359,-3.2093917686158755,226.22000122070312,1.0217822859162973,241.22000122070312,-1.482613499397339,259.0599975585937,0.05033337089857359
984,2021-03-08,208.50999450683597,220.8000030517578,207.0,217.0,2702000.0,-0.03449718455001716,-1.3979165313348862,0.6770342933558502,15.870176206653156,29.117438655844794,45.3824880156221,63.365320969125065,54.27590190106375,36.36324940509809,26.137733127930108,13.800003051757812,-11.454724986669305,-57.5690063476562,-107.3324821929576,-7.805530502354799,-82.4507442703069,-32.6872684250055,64.39294232177733,11.639236478562415,-25.277639475574922,24.881737922650707,3,31.079505920410128,38.03000640869138,52.2820014953613,42.172508239746065,51.400009155273466,0,0.0961105418103343,3.686311170396919,215.9600067138672,-3.2093917686158755,226.22000122070312,1.0217822859162973,241.22000122070312,0.0961105418103343
985,2021-03-09,219.97999572753903,224.13999938964844,215.79800415039062,218.9900054931641,2191000.0,0.0550093593730685,-1.2625449549105867,-0.11660654815501138,23.864650722960604,26.874021154645362,29.033208977448368,49.62178200505278,41.99468546514444,24.715335336007996,25.93841371055251,15.630004882812472,-17.076954828705766,-43.0405052185059,-96.30017054860386,10.21916011159206,-69.67033788355488,-16.41067255345692,48.49356500122073,34.92645361994548,-0.6465285366360121,26.62983266504898,3,19.60950469970706,26.56000518798831,40.81200027465823,30.702507019042997,54.270004272460966,1,0.011728347491424707,-1.3979165313348862,208.50999450683597,3.686311170396919,215.9600067138672,-3.2093917686158755,226.22000122070312,0.011728347491424707
986,2021-03-10,225.2100067138672,232.5,221.7400054931641,232.5,2520800.0,0.023774939030392073,1.9519902377149811,-7.363702219482543,26.66299327584926,26.826930809972644,18.771262930172725,42.25149849564036,35.89821359985012,19.397331346281476,25.31918570152308,12.520004272460966,-20.663543747414593,-35.07649383544924,-90.26873124871673,20.11574357781828,-62.672612542083016,-7.480375128815496,39.09994048103027,64.63024886587506,30.00587293389316,27.596118706633757,3,14.379493713378906,21.329994201660156,35.58198928833008,25.472496032714844,44.77000427246088,2,0.058922732640968256,-1.2625449549105867,219.97999572753903,-1.3979165313348862,208.50999450683597,3.686311170396919,215.9600067138672,0.058922732640968256
987,2021-03-11,239.2100067138672,244.56500244140625,232.8209991455078,234.42999267578125,3150400.0,0.062164200446862106,-1.9367346043265663,-0.6556952593054628,32.14156732079901,26.703750189455214,2.341475516068556,25.852467403095943,21.590826880603345,5.338759510371716,24.175794997782184,19.354995727539062,-23.08291590615417,-18.711994171142578,-73.22345786444862,35.79946952216346,-45.9677260177956,8.543737675510442,21.186143759199695,88.22689753615094,55.90328756796226,27.255731846653013,3,0.37949371337890625,7.329994201660156,21.368236541748047,14.532493591308594,26.800003051757812,3,0.021111105937174912,1.9519902377149811,225.2100067138672,-1.2625449549105867,219.97999572753903,-1.3979165313348862,208.50999450683597,0.021111105937174912
988,2021-03-12,227.0,236.25,221.16000366210938,234.27999877929688,2586400.0,-0.051043043230512786,1.6898386267635324,-1.5230078240966856,32.53880926909815,25.654455455873354,10.226241291535757,35.16840373675109,33.3774658032616,17.45628164282661,23.0138599478469,18.050003051757812,-26.013502725213385,-27.940000152587885,-82.3617889552537,26.481788650077903,-55.15089455392081,-0.7291057512549912,29.71718155454613,53.24104538844613,16.995725520061903,27.210894401332894,3,12.589500427246094,19.540000915527344,33.6569938659668,26.74250030517578,38.79998779296875,4,0.09674011768223423,-1.9367346043265663,239.2100067138672,1.9519902377149811,225.2100067138672,-1.2625449549105867,219.97999572753903,0.09674011768223423
989,2021-03-15,228.72000122070312,228.75,222.0,226.41000366210938,1780700.0,0.0075770978885600915,4.696214267319083,-0.31730741015548036,34.35257838837265,25.358595524634126,2.3073052403406393,30.021072208719488,31.285007426211678,15.682557548533282,22.119184278583916,6.75,-26.836406635061365,-23.066999053955072,-75.78211700708113,29.64811889917098,-49.424558030518085,3.2905599226079403,24.53894955043353,44.91951832996159,9.757673919620814,26.357558976563023,3,0.28000640869143467,17.81999969482422,34.486995697021484,26.215003967285156,45.82000732421881,0,0.1600210121903527,1.6898386267635324,227.0,-1.9367346043265663,239.2100067138672,1.9519902377149811,225.2100067138672,0.1600210121903527
990,2021-03-16,227.0,232.97999572753903,222.1499938964844,230.9900054931641,1917600.0,-0.0075201172242186365,1.7176965888792575,-1.72727693080034,34.087541517370866,26.341590360911404,-1.1160177633461785,28.635720805494145,32.806694875379094,17.504506843906825,21.35707798255965,10.83000183105463,-28.667037685015146,-21.883499908447277,-73.25977525577292,29.49277543887837,-47.5716375821101,3.8046377652155456,23.008213834731748,24.95191900226225,-8.428605760062581,25.68813767366283,3,-5.177497863769531,19.540000915527344,36.39199447631836,28.720001220703125,47.95999145507807,1,0.14497798970092268,4.696214267319083,228.72000122070312,1.6898386267635324,227.0,-1.9367346043265663,239.2100067138672,0.14497798970092268
991,2021-03-17,224.88999938964844,229.80999755859372,218.5500030517578,224.32000732421875,1750600.0,-0.009295156873795452,1.1633058694368084,-0.14285495756991587,37.26985427481777,28.084861391553737,-1.750067687369068,27.492772682270726,34.80550854107264,19.878783803951535,21.543034382946946,11.259994506835909,-32.14246985389809,-21.03350067138672,-70.66092649316329,28.593925150389822,-45.847213582275,3.780212239501566,22.062521724862677,24.370541943634862,-11.341149442694189,24.81371291088827,3,-3.0674972534179688,21.650001525878906,39.31699752807617,30.830001831054688,54.40998840332031,2,0.21948508490512975,1.7176965888792575,227.0,4.696214267319083,228.72000122070312,1.6898386267635324,227.0,0.21948508490512975
992,2021-03-18,209.0399932861328,221.94000244140625,208.1999969482422,221.94000244140625,2527100.0,-0.07047892812722911,1.1302318979436135,-22.631910052201846,30.439646012538446,29.691979665384434,12.747174513955088,39.40914321928429,50.3939631244873,35.97160219644289,21.72762686470607,16.69000244140625,-35.00274800492656,-33.103505706787104,-81.82255640355879,15.615544989984585,-57.46303105517296,-8.743980358401274,35.040176671370915,2.994639024960765,-32.258964665693775,24.359525348385837,3,16.742507934570312,37.50000762939453,57.26949691772461,48.087501525878906,76.31001281738281,3,0.29152324750020875,1.1633058694368084,224.88999938964844,1.7176965888792575,227.0,4.696214267319083,228.72000122070312,0.29152324750020875
993,2021-03-19,213.52999877929688,215.16000366210938,208.50999450683597,210.1499938964844,1887900.0,0.02147916971571151,1.0030103869840892,-0.2620156964331105,28.3704908003954,31.080903509133574,8.801829337966126,30.594202541382657,46.00608656502055,31.705720609690673,21.559011024946788,6.650009155273409,-35.17037768034143,-24.872000885009754,-70.008368454248,20.264366684228463,-47.44018466962888,-2.3038171003906314,27.850161090619906,21.50929012759996,-7.256816560239656,22.568183784619112,3,12.852500915527344,33.01000213623047,54.329505920410156,45.110008239746094,69.47000122070312,4,0.2457734804774252,1.1302318979436135,209.0399932861328,1.1633058694368084,224.88999938964844,1.7176965888792575,227.0,0.2457734804774252
994,2021-03-22,222.5,224.8300018310547,217.0,217.3999938964844,1800600.0,0.04200815469480923,-1.6542406546285904,1.5088753656686813,35.75436924213356,32.401983344597234,2.2629818742453836,18.4785121550442,36.88638883018774,23.019228542189524,22.54748397624301,11.300003051757812,-33.11111261989731,-13.30349960327149,-55.5908979329667,28.983898726423718,-34.44719876811911,7.840199561576128,16.342150387585065,57.70784405245878,26.112998631765624,21.143699164847607,3,3.8824996948242188,24.040000915527344,48.04949951171875,37.24500274658203,59.339996337890625,0,0.19460668670997183,1.0030103869840892,213.52999877929688,1.1302318979436135,209.0399932861328,1.1633058694368084,224.88999938964844,0.19460668670997183
995,2021-03-23,225.6199951171875,228.5500030517578,221.58999633789062,225.0,1149800.0,0.014022449964887551,1.1481465783165439,0.12156752454867017,43.13380234394267,34.232073241052056,0.030346116459924133,12.456158228988727,33.576040774009584,20.169753333779056,22.947127536915023,6.9600067138671875,-29.123406667973995,-7.935504913330078,-47.10395072378054,31.232940897120386,-27.51972781855531,11.648717991895154,10.836426357005735,80.6108175702728,43.95265557978242,19.584222905225236,3,0.7625045776367188,20.170005798339844,48.79875946044922,35.030006408691406,48.0,1,0.21682481378623053,-1.6542406546285904,222.5,1.0030103869840892,213.52999877929688,1.1302318979436135,209.0399932861328,0.21682481378623053
996,2021-03-24,218.58999633789062,227.97000122070312,217.63999938964844,226.0,1661600.0,-0.031158580495693533,-1.2191202019208707,-11.951712935617248,46.38833554590275,35.815047488285806,6.730306603346548,16.27971545274397,40.359731577431035,27.431819882253677,23.448104828051466,10.330001831054688,-24.45625225430325,-12.400003814697271,-48.114374276833985,23.314366647439442,-30.257189045765642,5.4571814163711,15.623839957714296,51.056492744016836,10.96330538988611,17.857185231068357,3,3.6350021362304688,26.25000762939453,57.29500198364258,42.06000518798828,51.110015869140625,2,0.2578800313901475,1.1481465783165439,225.6199951171875,-1.6542406546285904,222.5,1.0030103869840892,213.52999877929688,0.2578800313901475
997,2021-03-25,217.6100006103516,221.3500061035156,212.1470031738281,214.25,1279300.0,-0.004483259728062627,-1.4327279694259112,-0.4534411538192295,50.85624975056999,37.85031865289378,4.832292308757843,14.982258842943423,40.94993537647858,28.688442195617853,23.764004949769927,9.2030029296875,-21.230573735296105,-11.446499633789045,-45.54658187616255,22.653582608584486,-28.496540754975825,5.6035414873977345,14.495805617380313,45.40919273121554,2.7609600526870324,17.050041121186766,3,2.979995727539034,27.230003356933565,59.486995697021456,43.040000915527315,38.30999755859372,3,0.2834887505610466,-1.2191202019208707,218.58999633789062,1.1481465783165439,225.6199951171875,-1.6542406546285904,222.5,0.2834887505610466
998,2021-03-26,212.4499969482422,218.25999450683597,206.53500366210938,218.0,1959400.0,-0.023712162343810683,2.8632639773958197,-1.6517863224962508,52.09440849742014,39.82163310945462,8.617557831499113,17.163040807493473,45.63732158331169,34.233915817052264,24.19699403568658,11.724990844726591,-18.704839053049028,-14.156502532958996,-45.376470509299565,17.063465443381602,-29.76648652112928,1.4534814552112891,17.67426101568907,26.86801476321672,-18.888751346861582,15.609983988170294,3,7.307502746582031,32.39000701904297,64.54249954223633,49.58500671386719,31.620010375976562,4,0.3431396102727815,-1.4327279694259112,217.6100006103516,-1.2191202019208707,218.58999633789062,1.1481465783165439,225.6199951171875,0.3431396102727815
999,2021-03-29,215.82000732421875,217.7400054931641,210.92999267578125,212.00999450683597,1594900.0,0.015862604962981308,-1.2814050315526446,-0.6864884184479981,47.58027768640932,41.32082601712556,3.604276948185941,10.056445741153482,41.743192705993124,31.368209110857748,25.256317706572588,6.810012817382841,-17.796694764468867,-8.086992645263678,-32.07743204257682,15.903446752049462,-20.082212343920247,3.908227053392892,12.441595271739914,42.17580703851952,-4.746403333622354,11.995219698656575,3,2.3524932861328125,26.389991760253906,61.172489166259766,46.214996337890625,26.23999023437497,0,0.3112778722820593,2.8632639773958197,212.4499969482422,-1.4327279694259112,217.6100006103516,-1.2191202019208707,218.58999633789062,0.3112778722820593
1000,2021-03-30,213.5500030517578,215.17999267578125,208.8999938964844,212.6699981689453,1681000.0,-0.010518043718953263,2.0338274644512944,0.230971633165529,42.975903990999164,41.954831541145715,4.208308528747068,9.214576050591603,43.64919006882508,34.060349319129074,27.28839678394604,6.920013427734347,-16.17696820334237,-8.081497192382812,-25.86260356027458,9.699609175508954,-16.972050376328696,0.8090559915630706,12.9607034983066,32.72684949215669,-11.461547321101989,8.890553183945876,3,3.9925003051757812,26.03949737548828,63.22499465942383,48.48500061035156,20.839996337890625,1,0.31978455776271497,-1.2814050315526446,215.82000732421875,2.8632639773958197,212.4499969482422,-1.4327279694259112,217.6100006103516,0.31978455776271497
1001,2021-03-31,220.42999267578125,225.2899932861328,215.8000030517578,217.1300048828125,1604700.0,0.03221723027723833,-2.1845650470821365,3.74996532112637,37.62519171513127,42.75322550810047,-3.76700572730806,0.7348685292203925,36.22456719628286,27.322335463354307,27.636035258225256,11.739990234375,-14.869501384482959,-0.16200714111329262,-15.36532955901697,15.041315276790385,-7.763668350065132,7.439654067838546,-21.349990844726562,74.08689256683809,34.00387922726366,7.601661208951836,3,-2.8874893188476562,19.159507751464844,51.072505950927734,41.605010986328125,16.84001159667966,2,0.24130111241096208,2.0338274644512944,213.5500030517578,-1.2814050315526446,215.82000732421875,2.8632639773958197,212.4499969482422,0.24130111241096208
1002,2021-04-01,229.6999969482422,232.75,225.6649932861328,225.9900054931641,1807700.0,0.04205418763541724,-2.2499912507261897,1.1242439935635329,51.85083376270895,45.36215250391309,-10.949669274149954,-8.70749335811567,26.401645533527812,18.179876585845392,26.64831909662928,12.32000732421875,-13.131195411227395,8.933997344970692,-6.616230292612784,24.484224982554167,1.158883526178954,16.70911116376243,-30.095795288085924,88.36542636723776,47.883564158052586,7.775113818791737,4,-10.0574951171875,9.889503479003906,41.8025016784668,32.33500671386719,1.0500030517578125,3,0.17414025158999968,-2.1845650470821365,220.42999267578125,2.0338274644512944,213.5500030517578,-1.2814050315526446,215.82000732421875,0.17414025158999968
1003,2021-04-05,226.8300018310547,231.94000244140625,226.4499969482422,231.0500030517578,1266100.0,-0.0124945370279399,-1.2048166191745564,-1.137469256142611,48.72452483882919,46.80328090354593,-6.699154706692781,-5.250591626366315,28.733614058388895,21.16090550871118,24.817729835077223,5.4900054931640625,-11.987501360106563,5.520502471923834,-10.082211318219237,21.123216262066904,-2.2808544231477015,13.321859366995369,-25.899968237304677,75.17821109457628,33.80122404299826,7.801356895071539,4,-7.1875,12.759498596191406,44.6724967956543,35.66999816894531,11.069992065429716,0,0.12824580568295874,-2.2499912507261897,229.6999969482422,-2.1845650470821365,220.42999267578125,2.0338274644512944,213.5500030517578,0.12824580568295874
1004,2021-04-06,228.5500030517578,232.07000732421875,224.6100006103516,226.27999877929688,1472000.0,0.007582776558738402,-1.659538646075027,-0.5379155487738735,51.04602700037051,47.682416976482365,-8.348663755081049,-5.683671721715029,26.42774081103832,19.816465626260992,22.933692949376912,7.460006713867159,-8.183346105339012,6.238503265380871,-8.450409064502963,20.927415595264705,-1.1059528995610322,13.582959430322774,-26.347170801757812,82.3899544091811,37.32692935674394,7.344456164941912,4,-8.907501220703125,11.039497375488281,42.57749557495117,37.85899353027344,-2.949996948242216,1,0.06790638400886939,-1.2048166191745564,226.8300018310547,-2.2499912507261897,229.6999969482422,-2.1845650470821365,220.42999267578125,0.06790638400886939
1005,2021-04-07,222.55999755859372,228.9900054931641,220.13999938964844,228.9900054931641,1781600.0,-0.026208730751176468,1.7527201190326307,-2.832597282999615,48.50583471938373,47.917694662424694,-3.1719283278128785,0.5370671929294417,31.767599231214348,26.215680641887815,21.375681545718734,8.850006103515653,-4.397557983189358,0.11949768066403976,-14.528460397334527,14.767455758662607,-7.204481358335244,7.443476719663323,-19.135278598593715,39.88198067219687,-7.476356158800371,7.323979038999286,4,-2.917495727539034,17.029502868652372,48.09250259399417,43.84899902343753,-0.5999908447265341,2,0.08761682339103283,-1.659538646075027,228.5500030517578,-1.2048166191745564,226.8300018310547,-2.2499912507261897,229.6999969482422,0.08761682339103283
1006,2021-04-08,238.47999572753903,242.8800048828125,227.32000732421875,227.6999969482422,4077400.0,0.07153126502328444,-1.6967118172538358,-1.6765140710541173,68.86212148763398,49.918347077654026,-17.851051413360693,-15.112635996247064,15.561823273195245,10.704699674316089,20.097678387326585,20.32000732421878,-1.9546897283437659,15.375996398925764,-0.9106680774228835,31.662660875274412,7.232664160751455,23.519328637100074,-33.88226552593903,80.6507999455138,26.537290323376787,8.143332238174319,4,-13.772491455078097,-9.479988098144474,32.17250442504886,27.929000854492216,-9.229995727539034,3,-0.01715027009042458,1.7527201190326307,222.55999755859372,-1.659538646075027,228.5500030517578,-1.2048166191745564,226.8300018310547,-0.01715027009042458
1007,2021-04-09,244.25999450683597,246.4199981689453,235.76499938964844,241.3000030517578,2620100.0,0.024236828592954618,1.9271979576694291,0.27458179872551214,69.36845771980647,51.83768588014139,-21.73932134843966,-21.602474155800763,9.755582186600776,5.294040405613941,19.823264587281244,10.654998779296875,-0.8035648545197773,20.903495788574247,3.45063670663788,38.356354870510614,12.177066247606064,29.62992532954243,-37.36532782436322,91.78080760106056,32.15745331075023,8.726429540968189,4,-16.599998474121122,-21.509994506835966,21.14000701904294,21.990005493164034,-19.319992065429716,4,-0.028617008071616268,-1.6967118172538358,238.47999572753903,1.7527201190326307,222.55999755859372,-1.659538646075027,228.5500030517578,-0.028617008071616268
1008,2021-04-12,248.9600067138672,251.8500061035156,240.7899932861328,241.25,2553900.0,0.01924184194190537,-1.563148784338819,2.6047395172847274,67.62590074307809,54.06497733088237,-23.150249669533395,-25.90089620235011,4.8528997342200455,1.033726707952951,19.086064774409984,11.060012817382784,0.6029584610475922,24.505507659912098,3.65509656471707,45.355918755107126,14.08030211231457,34.930713207509626,-38.90331351247664,90.88615964125741,29.739081076103957,10.425205547597518,4,-18.585006713867188,-23.49500274658203,4.874992370605469,7.0399932861328125,-21.61000061035159,0,-0.07314430520077941,1.9271979576694291,244.25999450683597,-1.6967118172538358,238.47999572753903,1.7527201190326307,222.55999755859372,-0.07314430520077941
1009,2021-04-13,265.32000732421875,267.20999145507807,251.9199981689453,251.9900054931641,2697900.0,0.0657133682887241,-1.2702263667474267,1.7289222079507882,72.48018345104313,57.343230604220594,-35.481524446988146,-41.50637993376796,-11.540931165279716,-14.802467035229085,18.644355940399144,18.24998474121088,2.0782150708782297,39.0355079650879,11.315742876856149,66.75527305331966,25.17562542097201,52.89539050920379,-51.0839828326157,95.98473666995281,35.75887846129915,13.85988254411588,4,-23.81501007080081,-28.44750976562503,-22.25525665283203,-18.780006408691406,-36.90000915527344,1,-0.10334694961103075,-1.563148784338819,248.9600067138672,1.9271979576694291,244.25999450683597,-1.6967118172538358,238.47999572753903,-0.10334694961103075
1010,2021-04-14,259.91000366210943,268.1400146484375,258.76998901367193,264.8099975585937,1863800.0,-0.020390485122738333,-1.610026564658404,-0.3675913896027258,73.83479249425511,61.366519579678794,-25.48366256218665,-35.315046469257396,-6.465590641870165,-8.951640633021725,18.539342896243323,9.370025634765568,3.8987043829903314,31.980004119873115,0.43775269000911976,63.52225554973711,16.208878404941117,47.75112983480511,-39.31710313488938,79.83829125516802,17.69031335111665,15.771125714932001,4,-15.769996643066463,-22.572494506835994,-16.845252990722713,-13.370002746582088,-25.880004882812557,2,-0.13200722201981052,-1.2702263667474267,265.32000732421875,-1.563148784338819,248.9600067138672,1.9271979576694291,244.25999450683597,-0.13200722201981052
1011,2021-04-15,274.25,276.98001098632807,262.70001220703125,263.6400146484375,2184000.0,0.05517292961348641,-1.2866308958345458,-2.16530583011035,78.30866948851495,64.30627910476835,-35.074939972728316,-48.24084425779665,-21.30160755576628,-22.72319424412197,18.408875614254498,17.070007324218636,6.601301477550919,43.85200042724608,6.182188198313668,81.5218126561785,25.017094312779875,62.68690654171229,-47.00050349580951,93.37617319377873,27.908312291723348,18.834906114466207,4,-25.689994812011747,-32.49249267578128,-31.18524932861328,-27.709999084472656,-35.94000244140628,3,-0.19066542674980058,-1.610026564658404,259.91000366210943,-1.2702263667474267,265.32000732421875,-1.563148784338819,248.9600067138672,-0.19066542674980058
1012,2021-04-16,269.98001098632807,273.79998779296875,264.67999267578125,273.70999145507807,2028400.0,-0.015569695583124599,3.6649911802811586,-0.35155378119355246,79.01160298835235,67.67151001027094,-27.368441134228533,-41.28816141282141,-17.584905032460995,-18.041298498878376,17.756917412893014,9.57000732421875,10.185687502429516,36.535010528564385,-3.6362203020327684,76.70624135916154,16.44939511326581,56.62062594386296,-34.773632164995576,80.65764969227348,9.881389381115895,20.085615415298573,4,-21.420005798339815,-28.222503662109347,-26.91526031494135,-23.440010070800724,-27.420013427734347,4,-0.15086306144491068,-1.2866308958345458,274.25,-1.610026564658404,259.91000366210943,-1.2702263667474267,265.32000732421875,-0.15086306144491068
1013,2021-04-19,266.010009765625,274.1400146484375,263.79998779296875,268.47000122070307,1095900.0,-0.014704796870699144,-2.005806294218102,0.659518588820511,75.15789596060465,70.35060656140804,-19.284234513979953,-34.978253621818396,-14.463322953116432,-13.681487532552381,17.04036199679484,10.34002685546875,13.96595148043022,29.94100875854491,-11.5860830892085,71.4681006062983,9.177462834668233,50.704554682421616,-24.11984979789321,56.225077374686016,-17.418407428808074,20.763545923876695,4,-17.450004577636747,-24.25250244140628,-22.94525909423828,-19.470008850097656,-21.860015869140597,0,-0.15439271386969433,3.6649911802811586,269.98001098632807,-1.2866308958345458,274.25,-1.610026564658404,259.91000366210943,-0.15439271386969433
1014,2021-04-20,265.79998779296875,268.8099975585937,261.239990234375,263.67999267578125,980700.0,-0.0007895265777453364,-1.1628592354910552,-0.8617896264685284,76.742745047689,73.48804104233085,-14.789949848348073,-33.05260308351433,-15.099731610050384,-13.001958126121451,17.017709599047336,7.570007324218693,16.010509714605064,27.565987396240246,-15.469961559841522,70.60193635232201,6.048012918199333,49.08396187428113,-18.29545166226154,38.60510871350373,-38.55285413433645,21.517974478040884,4,-13.649978637695341,-24.04248046875003,-22.73523712158203,-19.259986877441406,-19.269989013671875,1,-0.1446575750763457,-2.005806294218102,266.010009765625,3.6649911802811586,269.98001098632807,-1.2866308958345458,274.25,-0.1446575750763457
1015,2021-04-21,274.54000854492193,277.07000732421875,260.60000610351557,262.0,1933900.0,0.03288194564839775,-1.1473279208054648,5.915111994011658,77.17729248057057,74.41194893043492,-17.188782621052496,-39.990055916035914,-24.544368598594957,-21.243866638126406,17.46206572555563,16.470001220703182,19.04639553095123,33.860007476806686,-11.64718339485239,79.36719834846573,11.106412040977148,56.613602912636225,-22.31939643731539,84.63874564795691,6.799336926955618,22.753595435829528,4,-18.122505187988338,-32.73750305175787,-36.770004272460994,-28.000007629394588,-52.14001464843753,2,-0.16799012508382793,-1.1628592354910552,265.79998779296875,-2.005806294218102,266.010009765625,3.6649911802811586,269.98001098632807,-0.16799012508382793
1016,2021-04-22,274.95999145507807,287.44000244140625,274.239990234375,275.60000610351557,2574800.0,0.0015297694218852076,-11.692215147158768,-0.05103781597474856,74.95037530385085,75.03216199532875,-13.287179691303152,-37.91429431955248,-25.637996056057375,-21.288370358991642,17.89188485613425,13.20001220703125,22.084924077795648,31.46149063110346,-15.251669048311498,78.17465031051839,8.10491079139598,54.81807047081094,-18.26648820848135,53.50218819251534,-22.05540628270861,23.356579839707464,4,-10.844993591308537,-27.972488403320256,-40.77873992919916,-28.419990539550724,-52.51998901367182,3,-0.14885799370003316,-1.1473279208054648,274.54000854492193,-1.1628592354910552,265.79998779296875,-2.005806294218102,266.010009765625,-0.14885799370003316
1017,2021-04-23,279.29998779296875,282.7300109863281,276.3800048828125,276.48001098632807,1170800.0,0.01578410122477658,-3.205317353651512,-4.40611291245479,78.4636918907599,76.23636101173784,-13.560028635077629,-39.416572851936394,-30.828187082125226,-25.1978121713382,18.03609899099931,7.770019531250057,26.316659706317807,32.71698760986328,-14.935959312462842,80.3699345321894,8.89051414870022,56.54346107102634,-18.699981689453182,69.67207243264023,-5.688404249675372,23.826473461163065,4,-9.619987487792969,-32.31248474121094,-45.118736267089844,-32.759986877441406,-60.65998840332031,4,-0.146759727983801,-11.692215147158768,274.95999145507807,-1.1473279208054648,274.54000854492193,-1.1628592354910552,265.79998779296875,-0.146759727983801
1018,2021-04-26,285.3500061035156,285.7349853515625,277.89199829101557,278.1300048828125,875300.0,0.02166136260282059,-1.038194485750412,2.5603051782911663,79.4300394340684,77.00856723207399,-15.539416344358244,-41.871870476933054,-37.68014129340372,-30.921428658930978,17.939727266021816,7.842987060546932,27.907380477656375,35.122005462646484,-12.68993795996795,82.93394888526092,11.216033751339296,59.0279771739537,-19.382000732421943,92.21312733586284,17.00893551830218,23.905971711307217,4,-12.245010375976562,-38.36250305175781,-49.18875503540039,-38.81000518798828,-69.60000610351562,0,-0.14995622088544514,-3.205317353651512,279.29998779296875,-11.692215147158768,274.95999145507807,-1.1473279208054648,274.54000854492193,-0.14995622088544514
1019,2021-04-27,283.0,286.260009765625,279.57000732421875,284.0,861100.0,-0.008235521476257168,1.4239053516143299,-0.13850413170742015,82.54359910057654,77.97621241055414,-11.642049299212829,-36.0807302378586,-36.3416149507849,-28.12683685523325,17.847724868264557,6.69000244140625,29.190882857846162,29.41299972534179,-17.6543664480929,76.48036589877648,5.879316638624459,52.94668281205915,-12.737595214843793,83.45751472723492,3.6289338861829776,23.533683086717353,4,-8.979995727539062,-36.01249694824219,-46.53874969482422,-36.459999084472656,-72.27999877929688,1,-0.13727917351065577,-1.038194485750412,285.3500061035156,-3.205317353651512,279.29998779296875,-11.692215147158768,274.95999145507807,-0.13727917351065577
1020,2021-04-28,281.8399963378906,285.0899963378906,278.15899658203125,282.67999267578125,877500.0,-0.004098952869644457,1.4491149368890424,0.839996337890625,77.75926492151306,77.91516745866504,-7.871957768516097,-31.13879457353852,-36.01110873990186,-26.416222086963586,17.58023304306376,6.930999755859375,30.593961870184387,24.83849639892577,-19.84741338708443,69.52440618493594,2.4955415059206985,47.18145129193084,-8.14207202148441,57.57575056989212,-21.233879966957105,22.342954893005086,4,-7.8199920654296875,-34.85249328613281,-45.378746032714844,-35.29999542236328,-68.47999572753903,2,-0.12528384195783737,1.4239053516143299,283.0,-1.038194485750412,285.3500061035156,-3.205317353651512,279.29998779296875,-0.12528384195783737
1021,2021-04-29,273.6199951171875,282.989990234375,271.0,282.989990234375,1579400.0,-0.029165488672687867,1.5592308393803984,11.15480472297911,68.22695605172375,76.7168733545952,0.27857427449094985,-19.741787189628837,-28.70163102645938,-17.881659929238197,17.943142370902976,11.989990234375,29.878731512246702,13.958995056152332,-27.79765699296621,55.715647105270875,-6.919330968406939,34.837321080711604,13.82000732421875,17.16902647788177,-57.52130600495916,20.87832602455928,4,0.4000091552734375,-26.632492065429688,-37.53374481201172,-27.079994201660156,-57.17999267578125,3,-0.18719392637503085,1.4491149368890424,281.8399963378906,1.4239053516143299,283.0,-1.038194485750412,285.3500061035156,-0.18719392637503085
1022,2021-04-30,269.70001220703125,276.77499389648443,268.1099853515625,269.14999389648443,1345500.0,-0.014326375923211954,-5.58927141713375,-0.058699957008292634,63.001503877923625,75.36616312318618,4.642914566832701,-13.356234343226959,-25.77422663664362,-13.644841947264354,18.831787192593957,8.665008544921932,29.417531816166615,8.039011383056618,-31.445310490116185,47.52333325622942,-11.703149553529784,27.78117231964302,17.4111901855469,8.760466758583583,-61.24233593118661,19.742160936586394,4,4.3199920654296875,-22.712509155273438,-36.167510986328125,-23.160011291503906,-52.40000915527344,4,-0.17523176724718337,1.5592308393803984,273.6199951171875,1.4491149368890424,281.8399963378906,1.4239053516143299,283.0,-0.17523176724718337
1023,2021-05-03,255.9199981689453,270.45999145507807,255.5399932861328,269.95001220703125,2173200.0,-0.051093857672901866,-1.0175759507840287,-25.508267214117932,43.910336569020075,71.71811773666742,18.820299046152456,2.8615863278807865,-13.287305026883132,0.29414006451048635,19.350064120353377,14.919998168945256,26.55453001528565,-7.195502471923817,-43.27364770598865,28.882642762141018,-25.234575088956205,10.8435701451086,30.43115554199221,1.236994397663102,-62.77438734889986,18.03907261703241,5,15.569999694824219,-8.9324951171875,-23.204998016357422,-9.379997253417969,-38.75999450683594,0,-0.14567051831051725,-5.58927141713375,269.70001220703125,1.5592308393803984,273.6199951171875,1.4491149368890424,281.8399963378906,-0.14567051831051725
1024,2021-05-04,244.07000732421875,250.6100006103516,235.3800048828125,250.0540008544922,3220000.0,-0.04630349691118629,3.292562193173508,0.42651372365196943,40.52858677233824,67.6460393246416,30.467745940849397,16.79500170772218,-2.4469810916282313,12.154692493774974,19.890663465077356,20.539993286132812,23.50545408549442,-19.821493530273415,-53.34656142448512,13.703574363938287,-36.584027477379266,-3.058959583167564,40.432476761230475,17.481399990300183,-42.6885790522316,16.76253394710585,5,17.339996337890625,4.0999908447265625,-11.771255493164062,2.4699935913085938,-21.95001220703125,1,-0.11603231234634614,-1.0175759507840287,255.9199981689453,-5.58927141713375,269.70001220703125,1.5592308393803984,273.6199951171875,-0.11603231234634614
1025,2021-05-05,242.05999755859372,249.3800048828125,240.3800048828125,246.97999572753903,1088300.0,-0.008235382084267995,-1.1739173701756571,0.8221930963084604,27.423211668333295,62.36524336513965,30.60431938717855,21.440049493831822,-1.3654058837159084,14.463066997044649,20.146709986582188,9.0,21.009849699824514,-22.806503295898466,-52.14294448820036,6.529937896403453,-37.47472389204941,-8.13828269974752,38.51268819064458,14.03065475961545,-40.206508703851085,14.668220596150954,5,18.76000976562503,6.110000610351591,-11.868747711181612,4.480003356933622,-15.679992675781222,2,-0.1294720179045873,3.292562193173508,244.07000732421875,-1.0175759507840287,255.9199981689453,-5.58927141713375,269.70001220703125,-0.1294720179045873
1026,2021-05-06,234.38999938964844,241.5399932861328,230.42999267578125,241.2400054931641,2483500.0,-0.03168635150914878,1.982557829928601,1.3922781814742162,26.17486368939673,56.55537356498819,35.664799319419785,30.34365990418172,5.289810919562171,22.143804719555646,21.77250257573539,11.630004882812472,18.070009497143246,-30.272001647949196,-60.42847184104738,-0.11553145485100913,-45.35023674449832,-15.193766551400103,42.56727189027578,8.544625330807367,-40.60106783915471,15.0782350965491,5,23.955001831054688,17.230003356933594,-5.823997497558594,12.150001525878906,-6.600006103515625,3,-0.08972225280113899,-1.1739173701756571,242.05999755859372,3.292562193173508,244.07000732421875,-1.0175759507840287,255.9199981689453,-0.08972225280113899
1027,2021-05-07,237.2700042724609,245.27999877929688,235.54200744628903,241.9900054931641,1463200.0,0.012287234482324383,-1.3820933071057084,0.6890506591345544,30.47555350907325,51.11598623998873,29.274375806974632,28.36755126443998,1.846648313932036,19.21858510544169,23.116122045062145,10.889999389648438,14.213842911537995,-27.04249725341802,-58.33516300599027,4.250168499154228,-42.688830129704144,-11.396164377131896,35.034539147049,17.087214102582628,-29.875673829575724,15.64633287628612,5,21.074996948242216,16.519996643066435,-8.704002380371065,9.269996643066435,-12.910003662109318,4,-0.08779028725070215,1.982557829928601,234.38999938964844,-1.1739173701756571,242.05999755859372,3.292562193173508,244.07000732421875,-0.08779028725070215
1028,2021-05-10,230.75,236.5399932861328,228.8999938964844,236.1000061035156,1439700.0,-0.02747926056836869,1.4526559683360674,1.133475576245414,28.069094730860343,45.06326353224249,30.435495619760218,35.26121930415155,7.549450267025065,25.66793570606933,24.284611049610547,8.370010375976506,10.438814143979272,-32.65200119018556,-66.75867320772278,1.4546708273516629,-49.70533719895417,-15.598665181416948,37.36708834513706,8.521444179627599,-37.866998266346,17.05333600876861,5,26.2449951171875,23.040000915527344,-1.1339988708496094,15.790000915527344,-7.529998779296875,0,-0.058288177457170964,-1.3820933071057084,237.2700042724609,1.982557829928601,234.38999938964844,-1.1739173701756571,242.05999755859372,-0.058288177457170964
1029,2021-05-11,237.8999938964844,240.52999877929688,218.5500030517578,219.4499969482422,2463100.0,0.03098588904218591,-1.1708654113508898,-3.448593626111632,26.60877730976192,39.37987601982569,18.120896026961105,27.354119481957724,-0.6210198847585104,18.43050629678899,24.753589223267987,21.979995727539062,5.7416782190940125,-24.131006622314402,-60.068349414839105,11.806336170210272,-42.099678018576725,-6.1623352260520505,25.511043114814328,62.76350858090309,20.337165585249224,17.96867139626234,5,12.870002746582003,15.095008850097628,-8.283992767334013,8.64000701904294,-5.739990234375028,1,-0.08717944836686065,1.4526559683360674,230.75,-1.3820933071057084,237.2700042724609,1.982557829928601,234.38999938964844,-0.08717944836686065
1030,2021-05-12,225.6000061035156,234.75,221.468994140625,233.3999938964844,2475900.0,-0.0517023459795497,1.5297154017857142,-0.4227636359426029,22.63859275414005,34.31450232009417,24.143201314810227,38.94882123128289,10.841082362175115,30.49432413399316,25.19478793053962,16.430999755859403,-0.4022270671108572,-34.71549453735352,-74.18153540391992,4.750546329212881,-54.448514970636694,-14.98247410407032,31.530486153447413,26.374875340868055,-14.045252843526011,19.733020433283194,5,22.062492370605526,27.394996643066435,4.015995025634794,20.939994812011747,13.65998840332037,2,-0.01542558019582374,-1.1708654113508898,237.8999938964844,1.4526559683360674,230.75,-1.3820933071057084,237.2700042724609,-0.01542558019582374
1031,2021-05-13,221.9600067138672,234.27999877929688,218.6300048828125,229.94000244140625,1943700.0,-0.01613474863107145,-1.1379773973966254,1.0230779764466453,17.966496478630106,29.310612609061558,21.997913307747694,40.54952140237094,14.158748104332318,33.691925284597744,25.225028985701275,15.649993896484375,-7.2074909787461365,-35.740994262695324,-78.13938371842465,6.657395193034006,-56.94018899055999,-14.541799534830659,29.76921705436709,12.757217385546218,-22.97286065232563,21.19919472786466,5,22.544990539550753,31.034996032714844,7.655994415283203,24.579994201660156,11.219985961914062,3,0.019913489075728874,1.5297154017857142,225.6000061035156,-1.1708654113508898,237.8999938964844,1.4526559683360674,230.75,0.019913489075728874
1032,2021-05-14,229.25,231.3000030517578,223.27999877929688,227.63999938964844,1494400.0,0.03284372439009009,1.8091050236363977,-0.20175457046868217,19.087496065068294,26.552519219733583,9.349920033894193,31.675713873732775,7.108054524549829,25.990407816024486,25.256904305061152,9.339996337890625,-13.223767442161545,-26.414500427246082,-70.2189701945864,17.38996934009424,-48.31673531091627,-4.512265543575921,17.834132867927565,48.68061432257697,19.265147599084617,21.902234883670165,5,5.3300018310546875,23.74500274658203,-2.3962440490722656,17.290000915527344,12.110000610351591,4,-0.0063686225250476625,-1.1379773973966254,221.9600067138672,1.5297154017857142,225.6000061035156,-1.1708654113508898,237.8999938964844,-0.0063686225250476625
1033,2021-05-17,224.94000244140625,230.6300048828125,222.0449981689453,226.77999877929688,1506100.0,-0.018800425555479783,-1.2503279737620991,-1.142854434998531,18.683921776222164,24.125334220165126,9.837815003725979,34.520998739386414,11.94296397624737,29.800083251700357,25.3995705031972,8.585006713867188,-18.34650280898785,-28.670997619628906,-74.24818005262534,16.90618481336756,-51.459588836127125,-5.8824064031306875,18.149352252257557,29.07188640461068,6.224181972614666,22.78859121649823,5,9.025001525878906,28.05500030517578,0.2649955749511719,21.599998474121094,17.55000305175784,0,-0.0025784734807484666,1.8091050236363977,229.25,-1.1379773973966254,221.9600067138672,1.5297154017857142,225.6000061035156,-0.0025784734807484666
1034,2021-05-18,227.3500061035156,232.2550048828125,224.88999938964844,228.0800018310547,1334000.0,0.010713984333387438,-1.6070773659861888,0.3967375980628088,21.00053174332224,23.411703117386118,5.371534121562121,30.654389236339767,10.336872112207544,26.73806267422455,25.738218873881774,7.3650054931640625,-23.025138919291777,-24.338494873046898,-70.98210724135177,22.305117495257974,-47.66030105719935,-1.0166886888944475,12.303839360281358,54.09431676195508,34.16724659067347,23.321806184152443,5,4.564994812011747,25.644996643066435,0.5699958801269815,19.189994812011747,17.629989624023438,1,-0.01816584460935544,-1.2503279737620991,224.94000244140625,1.8091050236363977,229.25,-1.1379773973966254,221.9600067138672,-0.01816584460935544
1035,2021-05-19,228.4199981689453,230.0,221.1000061035156,222.6999969482422,1125000.0,0.004706364797467888,1.0045020276307715,-7.835663970234431,23.963127159721424,23.16595461408886,2.4174558845580236,27.354523670324113,9.730031171559062,25.2245068187529,25.686903273145727,8.899993896484403,-25.11576115500762,-20.96250228881837,-67.40908799312263,25.484083415485856,-44.18579514097047,2.2607905633337566,8.27930935716617,62.55589203988152,40.53340685565425,23.223292852152117,5,3.4950027465820312,24.57500457763672,10.768749237060518,18.12000274658203,17.710006713867188,2,0.016373371522391267,-1.6070773659861888,227.3500061035156,-1.2503279737620991,224.94000244140625,1.8091050236363977,229.25,0.016373371522391267
1036,2021-05-20,234.02999877929688,234.5500030517578,229.17999267578125,230.5,1387800.0,0.024560023882857607,1.350110183639399,0.6171325220212023,29.845170434950546,23.095912050297454,-3.630798324188305,19.521822162660982,4.489314874580145,19.14988206008519,24.91384370700398,6.1300048828125,-25.960458573256062,-13.30600204467774,-58.59997360611004,31.98796951675459,-35.952987825393905,9.340983736038424,-15.479995727539062,96.13379635354566,69.44159132749888,22.64698578071616,5,-4.489997863769531,18.965003967285156,6.708759307861328,12.510002136230469,13.3800048828125,3,0.022347544138866082,1.0045020276307715,228.4199981689453,-1.6070773659861888,227.3500061035156,-1.2503279737620991,224.94000244140625,0.022347544138866082
1037,2021-05-21,238.30999755859372,243.19000244140625,238.08999633789062,239.1199951171875,1746200.0,0.018288248522075667,-7.160009765625,-0.22946114410700116,38.85301545177444,24.294125463732357,-8.658269586326924,12.662727820051288,0.1846173155967108,14.63060811899632,23.794090309963916,9.160003662109375,-25.61546252257017,-6.9765037536621435,-49.82408340921299,35.87107590188873,-28.40029358143758,14.447286074113293,-19.439994506835916,77.90853014112128,46.01372988976436,21.423789827775433,5,-7.43999481201169,14.68500518798831,6.848758697509766,8.230003356933622,9.729995727539091,4,-0.0215266037319779,1.350110183639399,234.02999877929688,1.0045020276307715,228.4199981689453,-1.6070773659861888,227.3500061035156,-0.0215266037319779
1038,2021-05-24,242.55999755859372,243.6100006103516,239.5500030517578,240.3500061035156,1299100.0,0.01783391399244616,-1.1312336798936757,-2.7283927360408957,48.94242183689442,26.775641522302628,-12.35623709903848,5.315150988191391,-3.6475800950434802,10.17958447989318,22.445257023773287,5.300003051757869,-24.37727533698674,-0.5870033264160384,-39.06159318054111,37.887586527709004,-19.824298253478588,18.650291600646483,-22.717194531249987,95.33539179034896,59.072042382560156,19.23729492706252,5,-11.43999481201169,10.43500518798831,2.5987586975097656,3.980003356933622,2.1199951171875284,0,-0.004947217019790173,-7.160009765625,238.30999755859372,1.350110183639399,234.02999877929688,1.0045020276307715,228.4199981689453,-0.004947217019790173
1039,2021-05-25,244.1499938964844,245.0,239.1300048828125,242.7899932861328,1550000.0,0.006555064123904497,2.836582045566742,0.6153872709446806,51.47245117701496,29.97940356928873,-14.490240685274102,0.701334707616013,-4.8481330265354075,8.415409190698853,20.94751930681289,5.8699951171875,-23.705983879406404,2.9454933166504134,-30.67365884997983,36.56464548328066,-13.864082766664723,19.75506939996555,-22.881159014160204,96.4434881983772,54.99804563317578,16.80957608331512,5,-12.334991455078153,8.845008850097628,1.0087623596190838,2.3900070190429403,-3.4099884033203125,1,-0.006799051586395377,-1.1312336798936757,242.55999755859372,-7.160009765625,238.30999755859372,1.350110183639399,234.02999877929688,-0.006799051586395377
1040,2021-05-26,246.52999877929688,248.0,242.0249938964844,246.1199951171875,2389400.0,0.00974812591566776,2.567161323822781,0.3014731456652654,59.241781032119896,34.56554629745426,-15.186083585144416,-4.700645837836305,-6.747559895228164,5.9732509330467,19.427402414846533,5.975006103515597,-22.03770078994205,7.090998077392584,-20.75615138687317,34.93814754165837,-6.832576654740308,21.014572809525475,-23.36267068755862,92.18915702114825,44.65772870651317,13.923574732132888,5,-11.979995727539062,6.465003967285156,0.42375946044919033,0.01000213623046875,-3.9700012207031534,2,-0.0062872796796850094,2.836582045566742,244.1499938964844,-1.1312336798936757,242.55999755859372,-7.160009765625,238.30999755859372,-0.0062872796796850094
1041,2021-05-27,222.3999938964844,229.6699981689453,215.6199951171875,226.88999938964844,10042600.0,-0.09787857462496719,1.7960196587801778,-10.951135094901307,41.44713318821714,37.04995042224858,10.072084208666212,16.227319099834602,17.660560747532685,29.95747865189034,19.248008883369643,30.910003662109375,-21.35474913496492,-14.478006744384743,-38.205697343520995,9.24968385475151,-26.341852043952855,-2.614161444816631,25.600006103515597,20.938844215232862,-29.185979873089927,11.863845299568121,5,9.410003662109347,29.13000488281247,26.710010528564425,24.14000701904294,27.13999938964841,3,0.10669969261497902,2.567161323822781,246.52999877929688,2.836582045566742,244.1499938964844,-1.1312336798936757,242.55999755859372,0.10669969261497902
1042,2021-05-28,222.44000244140625,225.8500061035156,219.3300018310547,223.52999877929688,2993200.0,0.00017989454145617145,1.2757388382038994,0.24276058003717993,44.83530177130967,39.955659310591635,10.017988439248654,13.138804836120585,18.415838256027598,29.78832876078053,19.365205169340406,6.520004272460909,-18.925667811449728,-12.074997711181652,-30.958360497985296,6.8083650756219924,-21.51667910458349,-2.6333163177798156,25.55999755859375,21.062403631195405,-32.90703918613333,9.441681393401826,5,9.3699951171875,28.5,33.11124801635742,24.099998474121094,27.83000183105466,4,0.11225499436541586,1.7960196587801778,222.3999938964844,2.567161323822781,246.52999877929688,2.836582045566742,244.1499938964844,0.11225499436541586
1043,2021-06-01,218.63999938964844,223.59500122070312,216.72999572753903,223.1000061035156,2565000.0,-0.017083271938727718,1.519269481564863,4.091763026009997,37.50972970565969,41.790014639740235,14.338167801712785,14.759404289688462,22.838619626531823,33.592739666709406,20.73838022778869,6.865005493164091,-15.682916112825723,-14.011000823974598,-31.289605767963366,3.2676041200141697,-22.650303295968968,-5.371698351980228,28.712400512695325,9.326756692566079,-41.73210432604857,8.639302471994379,6,13.169998168945312,32.30000305175781,39.69375228881836,27.900001525878906,32.61999511718753,1,0.1344675904617494,1.2757388382038994,222.44000244140625,1.7960196587801778,222.3999938964844,2.567161323822781,246.52999877929688,0.1344675904617494
1044,2021-06-02,215.75,221.6999969482422,214.5,218.0,2012800.0,-0.013218072620362786,-2.0315776624177633,0.5044835455077336,42.72417953298054,43.87457601454681,17.220593572238784,16.252214945098757,26.041481437737332,36.29299142241888,21.87252054216806,7.1999969482421875,-13.008163893729062,-15.484999847412098,-33.45141495382913,2.481415259004933,-24.468207400620628,-6.501792294203568,30.96775180664065,3.731343283582089,-48.36584357972673,8.98320755320852,6,15.5,34.6300048828125,44.29624938964844,30.790000915527344,36.089996337890625,2,0.13409034843931056,1.519269481564863,218.63999938964844,1.2757388382038994,222.44000244140625,1.7960196587801778,222.3999938964844,0.13409034843931056
1045,2021-06-03,210.72000122070312,217.0,209.6499938964844,215.1100006103516,2947300.0,-0.02331401519952203,-1.2511455750775315,1.9511108398437627,41.864501161527784,45.210057206388726,21.7645885331836,19.830642274342296,31.23176200227988,41.06550235143027,23.161411186554265,7.350006103515597,-9.908527678510637,-18.947998809814464,-38.34868879005825,0.4526911704293184,-28.648343799936356,-9.247653819692573,34.70904051367191,5.344690788555929,-49.591876844188484,9.700344990121899,6,18.104995727539062,36.649993896484375,49.78375244140625,35.81999969482422,34.83000183105469,3,0.14246395263171396,-2.0315776624177633,215.75,1.519269481564863,218.63999938964844,1.2757388382038994,222.44000244140625,0.14246395263171396
1046,2021-06-04,213.3600006103516,215.69000244140625,212.25,213.0,1696800.0,0.012528470835017735,-2.6989261425629834,-0.0820047062422071,37.66878982400177,45.07847658108065,17.750904106346297,16.37384195725312,29.012658630610787,38.19544225923326,23.9008443734728,4.970001220703125,-7.038322726556146,-15.256499481201132,-35.82411680004245,5.311117837640182,-25.54030814062179,-4.972690821780475,29.92229825375,22.901258754959184,-31.470610058394836,10.283808659420652,6,15.464996337890597,32.9599914550781,47.143753051757784,33.18000030517575,35.729995727539034,4,0.13685787806857297,-1.2511455750775315,210.72000122070312,-2.0315776624177633,215.75,1.519269481564863,218.63999938964844,0.13685787806857297
1047,2021-06-07,216.44000244140625,217.1499938964844,210.8600006103516,213.0500030517578,1935500.0,0.014435704078757938,1.6153914480675522,9.416649006060377,43.27531775456338,44.448798349710536,12.563595944935145,12.283053875376169,26.42961369696752,34.83804331574376,24.93501649926848,6.2899932861328125,-4.6615405429593295,-11.134997558593739,-31.965477260621867,9.69548214343439,-21.550237409607803,-0.7197577075796744,24.82435812463831,48.69132290184911,-8.513965874290669,10.415239851014064,6,12.384994506835938,26.772491455078182,44.063751220703125,29.349998474121094,25.660003662109347,0,0.15292917423472696,-2.6989261425629834,213.3600006103516,-1.2511455750775315,210.72000122070312,-2.0315776624177633,215.75,0.15292917423472696
1048,2021-06-08,217.3000030517578,221.97000122070312,214.5,217.0800018310547,1507800.0,0.003973390319030212,-1.7769496063349444,0.0648971269360436,41.84914715385883,43.37954234713763,8.653677900614923,10.92381822070638,26.253157231868784,33.69548551230474,25.425085905718646,7.470001220703125,-3.2368354393916547,-9.602497100830078,-30.865348413908492,11.660354212248336,-20.2339227573693,1.0289285557091432,22.067495514113148,62.09419324154937,4.309687610578187,10.63142565653921,6,11.524993896484375,22.754989624023438,43.20375061035156,27.540000915527344,20.279998779296875,1,0.1517257282911777,1.6153914480675522,216.44000244140625,-2.6989261425629834,213.3600006103516,-1.2511455750775315,210.72000122070312,0.1517257282911777
1049,2021-06-09,217.16000366210938,220.75999450683597,216.1000061035156,219.6499938964844,1298600.0,-0.0006442677758043969,-1.0216933668740895,-11.31807462893618,40.72793852860782,41.32244873563629,5.0987100447487705,9.93999048139051,26.980525032560905,33.509167830869785,25.373977365441135,4.659988403320369,-3.3040133973972843,-8.705496978759754,-29.731701320228723,12.320707362709214,-19.218599149494253,1.8076051919747442,20.42444462359839,60.957835234900905,3.6208589652553727,10.513102170734484,6,2.4999923706054688,12.969993591308622,42.0787467956543,27.68000030517578,18.509994506835938,2,0.15702703200256218,-1.7769496063349444,217.3000030517578,1.6153914480675522,216.44000244140625,-2.6989261425629834,213.3600006103516,0.15702703200256218
1050,2021-06-10,222.1199951171875,222.13999938964844,215.0,216.00999450683597,1721800.0,0.02284026234773706,1.32194756442797,-2.4538251299146583,40.086563833905544,41.171274362935,-4.121382001396142,4.960231368713124,22.750828005451865,28.34610720627245,25.26117881104104,7.1399993896484375,-4.705836742879399,-3.57150497436524,-24.664451304703704,17.521441355973224,-14.117978139534472,6.974968190803992,13.788385905166876,99.82265713984249,45.43545275115798,10.54647316516923,6,-4.3699951171875,7.3950042724609375,32.670005798339844,22.720008850097656,19.230010986328097,3,0.13380155714942843,-1.0216933668740895,217.16000366210938,-1.7769496063349444,217.3000030517578,1.6153914480675522,216.44000244140625,0.13380155714942843
1051,2021-06-11,226.3800048828125,226.77999877929688,219.0,220.88999938964844,1684800.0,0.019178866645380044,1.4737701378629424,0.8985278141974194,40.0666202847053,40.64142086442341,-8.669104693840865,1.1049884455330243,19.063874879894115,23.78039645049074,24.79424043502247,7.779998779296875,-6.542467657122671,0.4675048828125057,-20.553321907869247,21.488331673494258,-10.042908512528385,10.977918278153396,7.952872911989687,97.48747523561508,44.172226493567564,10.51041339534088,6,-8.165008544921875,2.4449920654296875,28.11499786376953,16.87999725341797,19.959991455078125,4,0.08468061558205564,1.32194756442797,222.1199951171875,-1.0216933668740895,217.16000366210938,-1.7769496063349444,217.3000030517578,0.08468061558205564
1052,2021-06-14,227.7899932861328,231.82000732421875,225.7100067138672,226.7899932861328,2126300.0,0.006228414051188791,-2.867121858883974,0.18214918022307272,37.09141536520673,40.59494149326197,-10.326310738937423,-0.4426849419468226,17.95629682527641,22.017909300616168,24.10420861205304,6.1100006103515625,-9.389628754039904,1.9504936218261832,-19.031636614150216,22.932623857802582,-8.540571496162016,12.441558739814383,5.061911474770312,76.73203040479824,27.545155925793516,10.4910651179882,6,-7.05499267578125,1.035003662109375,27.192508697509766,15.470008850097656,19.460006713867188,0,0.09350719381690453,1.4737701378629424,226.3800048828125,1.32194756442797,222.1199951171875,-1.0216933668740895,217.16000366210938,0.09350719381690453
1053,2021-06-15,224.3600006103516,230.0,223.7720031738281,227.02999877929688,1220100.0,-0.015057696900112383,-2.238693756422278,-2.669998168945284,33.24302094549702,39.54147942798602,-6.704676614984862,3.100596723593725,21.74760075762245,25.10141867545903,23.36465309888287,6.227996826171903,-8.977355563688633,-1.450498962402321,-22.43946599386888,19.538468069064237,-11.944982478135614,9.043984553330972,7.460006713867159,55.64801744690288,11.924953332604979,10.494483515733283,6,-3.6250000000000284,4.464996337890597,31.707500457763643,18.900001525878878,25.350006103515597,1,0.07906937709441908,-2.867121858883974,227.7899932861328,1.4737701378629424,226.3800048828125,1.32194756442797,222.1199951171875,0.07906937709441908
1054,2021-06-16,223.22000122070312,227.3600006103516,219.2400054931641,225.25999450683597,2891600.0,-0.00508111689493318,1.6025602464878903,0.7640429532349414,29.839129438668678,38.205327014335005,-4.909959073072429,4.126910982344015,23.187664703096544,25.856685818747764,22.895098112764167,8.1199951171875,-9.008297860003438,-2.383998107910145,-23.390449524533636,18.622453308713347,-12.887223816221876,8.119227600401587,8.600006103515625,48.87037836700184,10.812068609683948,10.50322570831174,6,-1.8799972534179688,5.6049957275390625,32.1724967956543,20.040000915527344,34.69000244140631,2,0.06433115550498303,-2.238693756422278,224.3600006103516,-2.867121858883974,227.7899932861328,1.4737701378629424,226.3800048828125,0.06433115550498303
1055,2021-06-17,232.16000366210938,233.75,222.0,223.0,2917700.0,0.040050185433728513,-1.1057340760368726,-4.490212651372859,61.45003623157271,40.84768772628734,-11.721509656177346,-4.762720474032108,14.850902432557177,16.588653328044245,21.91600923332802,11.75,-7.831582649028036,6.369004058837902,-14.808885188466547,27.54689330614235,-4.219940564814323,16.957948682490127,-22.51000976562497,89.22036381091102,46.972559577455286,10.588944623652226,6,-9.855003356933594,-3.3350067138671875,19.722496032714844,11.099998474121094,20.839996337890625,3,0.015118859629001724,1.6025602464878903,223.22000122070312,-2.238693756422278,224.3600006103516,-2.867121858883974,227.7899932861328,0.015118859629001724
1056,2021-06-18,239.25999450683597,242.6000061035156,232.42100524902344,233.3999938964844,4426300.0,0.03058231707757919,-1.6039983683315537,0.6397378021355633,66.92834109429035,43.47580143070145,-16.495950789957675,-12.06961906236603,7.935864133307973,9.294071546068551,21.170985897190736,10.440002441406222,-6.752272782870165,13.207495117187534,-8.520751306774002,34.93574154114907,2.343371905206766,24.071618329168302,-29.12800048828126,85.70200552477908,39.0900425795913,10.864123211980766,6,-10.709991455078153,-10.434997558593778,11.068756103515597,4.000007629394503,9.040008544921847,4,0.008735315742974814,-1.1057340760368726,232.16000366210938,1.6025602464878903,223.22000122070312,-2.238693756422278,224.3600006103516,0.008735315742974814
1057,2021-06-21,233.17999267578125,239.05999755859372,232.32000732421875,238.3999938964844,1908100.0,-0.02541169426834955,1.0611564000504052,-0.890785098466054,63.991531896786384,45.93606640213783,-8.707333002029344,-6.739170769149496,13.947646533589648,15.240350111032683,21.25592477403293,6.939987182617216,-5.217178134288986,7.383993530273443,-13.850503436562462,28.61849049710935,-3.233254953144524,18.00124201369141,-21.749278173828117,59.67460110613156,8.001532857666156,10.617248483417955,6,-4.3799896240234375,-4.3549957275390625,15.57000732421875,10.080009460449219,17.32000732421875,0,0.05643710470652308,-1.6039983683315537,239.25999450683597,-1.1057340760368726,232.16000366210938,1.6025602464878903,223.22000122070312,0.05643710470652308
1058,2021-06-22,241.3600006103516,242.0,234.55999755859372,235.13999938964844,1930800.0,0.03508023068661825,-1.0162594902161788,-1.1915708364269877,72.36681872153969,49.451497534685814,-14.656840618318313,-15.825047364961762,5.6415464155506925,6.858662412899264,21.484271685954397,8.82000732421875,-3.2179766250401656,15.6240013122559,-5.416950442203671,36.66495306671547,5.103525435026114,26.144477189485684,-28.682514444335965,94.69175744535502,35.42783595642898,10.520475877229778,6,-12.559997558593778,-12.535003662109403,2.4275016784667685,1.9000015258788778,6.819992065429659,1,0.024403378251382835,1.0611564000504052,233.17999267578125,-1.6039983683315537,239.25999450683597,-1.1057340760368726,232.16000366210938,0.024403378251382835
1059,2021-06-23,242.4900054931641,245.2050018310547,240.5,241.7899932861328,1006600.0,0.0046818233342516,-1.8689046232287239,0.11254213338436356,79.77507940434938,53.86133259806847,-13.204523200523312,-18.009128220018027,3.86856794820514,5.523038627666438,21.96869431526764,4.7050018310546875,-1.701927433221556,16.837005615234403,-3.9091371558627372,37.583148386331544,6.463934229685833,27.210077000782974,-28.615618529648458,88.29995206353665,21.29790656473091,10.37307138554857,6,-10.387504577636747,-13.665008544921903,0.9899978637695028,0.7699966430663778,5.299987792968722,2,0.029774428047124823,-1.0162594902161788,241.3600006103516,1.0611564000504052,233.17999267578125,-1.6039983683315537,239.25999450683597,0.029774428047124823
1060,2021-06-24,244.97999572753903,249.0,244.0,245.0,1120400.0,0.01026842417406404,-4.050515948551568,-0.028577033743173105,79.71805075212657,58.267047094448614,-13.534061299391055,-21.735589738069194,0.9256885821148728,2.7223031982005637,22.90031861301432,6.509994506835909,0.07903514775674125,19.40449600219725,-1.0223962281015702,39.83138823249607,9.191049887047825,29.617942117346672,-29.225771871971062,75.89924437857897,3.18165198018508,10.213446115149413,6,-10.859992980957003,-15.654998779296847,-2.5249938964843466,-1.7199935913085653,0.6000061035156534,3,0.05277985206984348,-1.8689046232287239,242.4900054931641,-1.0162594902161788,241.3600006103516,1.0611564000504052,233.17999267578125,0.05277985206984348
1061,2021-06-25,246.1300048828125,246.8999938964844,241.6300048828125,246.80999755859372,1858500.0,0.004694298209362735,11.255997161106425,33.992372234885444,78.9545629056883,62.918507932279894,-12.949714808158802,-22.15241904403169,-1.135475761331577,1.1060486835400525,22.003660109471635,5.269989013671903,2.1701088850231827,19.36800460815431,-2.9513206189735683,41.687329835282185,8.20834199459037,30.527667221718247,-27.716118935689963,82.79378670618584,6.746340236521007,11.159662613563945,6,-12.010002136230469,-16.805007934570312,-3.6750030517578125,0.8574981689453125,-3.55999755859375,4,0.027912058590574773,-4.050515948551568,244.97999572753903,-1.8689046232287239,242.4900054931641,-1.0162594902161788,241.3600006103516,0.027912058590574773
1062,2021-06-28,247.41000366210938,250.67999267578125,246.77999877929688,247.9900054931641,936900.0,0.005200498736049219,-3.2390970834335375,0.852953056278688,79.12556401298278,68.01656827311164,-12.464735302512281,-22.625851001541577,-3.192886508408975,-0.6362085821657502,21.179771275611188,4.54998779296875,4.158539454415802,19.39950332641601,-4.62990257942937,43.42890923226139,7.384800373493334,31.414206279338686,-26.549228590756627,79.71470220741361,1.823682521413133,12.014702952922686,6,-12.450004577636719,-17.245010375976562,-6.1425018310546875,-0.4225006103515625,-0.029998779296875,0,0.0035972651730926675,11.255997161106425,246.1300048828125,-4.050515948551568,244.97999572753903,-1.8689046232287239,242.4900054931641,0.0035972651730926675
1063,2021-06-29,248.0399932861328,249.5800018310547,245.38999938964844,248.0399932861328,941000.0,0.0025463385259223426,1.7207657095297544,-0.0,79.58988404426509,73.54442989595569,-10.485093182030226,-22.0719756620297,-4.481011530315357,-1.8471640812404928,20.107851525137832,4.19000244140625,6.017332156989767,18.559493255615223,-6.625569032673269,43.744555543903715,5.966962111470991,31.152024399759455,-24.19729645433722,74.0667849798248,-5.719712383818887,12.592531144144242,6,-11.699996948242188,-17.875,-6.107490539550781,-1.052490234375,4.25,1,0.009917782536904785,-3.2390970834335375,247.41000366210938,11.255997161106425,246.1300048828125,-4.050515948551568,244.97999572753903,0.009917782536904785
1064,2021-06-30,244.67999267578125,248.97999572753903,243.6000061035156,248.8600006103516,1148200.0,-0.013546205052810012,1.434385453742061,-100.0,72.30130837061549,74.75012680029377,-4.202838490933175,-17.32157108163244,-1.8249884729211487,0.9172918783015689,18.777352190174106,5.3799896240234375,8.023923074681619,13.752993011474615,-11.434788878217944,38.940774901167174,1.1591020666283214,26.34688395632091,-18.15356625958708,33.70156803237228,-41.75146405747341,12.593890944846281,6,-3.17999267578125,-14.514999389648438,-2.6224899291992188,2.3075103759765625,-4.55999755859375,2,0.014304398008699204,1.7207657095297544,248.0399932861328,-3.2390970834335375,247.41000366210938,11.255997161106425,246.1300048828125,0.014304398008699204
1065,2021-07-01,240.7400054931641,246.0,239.5,243.75,1613500.0,-0.01610261280266556,-1.3679393428999453,0.7200930127290066,64.28572512847481,74.45650280409205,1.2093941377647752,-11.612631692136318,1.068963569901456,4.2613588225833325,16.939697755834032,6.5,10.684099177091184,8.312005615234398,-15.336419092307807,31.96043032277663,-3.512206738536719,20.136217969005514,-11.798222451011213,11.091290746998993,-59.0309520542439,11.824212353771111,7,0.7599945068359091,-10.575012207031278,1.6649971008300497,6.247497558593722,0.6100006103515057,3,0.029284654116903397,1.434385453742061,244.67999267578125,1.7207657095297544,248.0399932861328,-3.2390970834335375,247.41000366210938,0.029284654116903397
1066,2021-07-02,242.55999755859372,244.3699951171875,240.88999938964844,243.0,973500.0,0.007559990130021399,1.188681599201551,0.14618047986699043,64.57471255368208,74.52130065485824,-0.10422538275744841,-11.734502688057916,-1.811021523019832,1.8700980599749926,15.002734192407885,3.629989624023409,13.919166434818607,8.671997833251936,-13.58423605536612,30.92823172186999,-2.4561191110570917,19.800114777560964,-11.444393553078015,27.370300207999833,-40.184348433282224,11.128116944309028,7,0.05999755859377842,-12.395004272460909,1.2125053405762003,4.427505493164091,-9.860000610351534,4,0.012450545443839944,-1.3679393428999453,240.7400054931641,1.434385453742061,244.67999267578125,1.7207657095297544,248.0399932861328,0.012450545443839944
1067,2021-07-06,249.5399932861328,252.7100067138672,243.19000244140625,243.75999450683597,1566800.0,0.02877636789987581,-1.7514531165933125,-13.136287973365713,73.22021973568675,74.61612298976347,-5.050634201531153,-16.97805855580384,-9.931669337367055,-5.751920281904546,13.436545362179144,10.150009155273466,14.791671656188896,13.996994018554688,-7.712264599584273,35.70625263669365,3.142364709485207,24.851623327624168,-16.467950413590557,76.00293855712687,6.655406804455595,10.854629309069479,7,-3.4349899291992188,-18.35999298095703,-7.8699951171875,-2.552490234375,-15.049987792968722,1,-0.02793133826016414,1.188681599201551,242.55999755859372,-1.3679393428999453,240.7400054931641,1.434385453742061,244.67999267578125,-0.02793133826016414
1068,2021-07-07,250.2700042724609,253.63999938964844,248.1000061035156,252.4900054931641,1015300.0,0.002925426809204934,1.4513304211031042,-0.38408333729323924,75.13474442441508,74.10053021421521,-4.899032528218157,-15.928032099631906,-12.012407407074392,-7.1284624793999285,12.387043347626292,5.539993286132841,14.794040812551032,13.078504943847634,-7.788811670607657,33.945821558302924,2.644846636619974,23.512163251075293,-14.84140573895965,76.16693590768736,4.054478824138528,10.433658307227645,7,-3.7000045776366903,-18.625007629394503,-8.895004272460909,-3.2825012207030966,-14.130004882812472,2,-0.011547526033132471,-1.7514531165933125,249.5399932861328,1.188681599201551,242.55999755859372,-1.3679393428999453,240.7400054931641,-0.011547526033132471
1069,2021-07-08,251.25999450683597,251.6499938964844,243.13999938964844,244.88400268554688,1368100.0,0.0039556887260738804,1.378425289194509,-2.872066808715315,70.82425130902597,73.11233027609292,-5.044675781910229,-15.001483708657105,-14.293710706882877,-8.847861783623301,11.065053982919842,8.509994506835966,15.49909393283329,12.363495635986368,-7.140266791486027,31.867258063458763,2.6116144222501703,22.115376849722566,-13.281799853474098,83.16828157323106,12.673760868298956,9.751881213736203,7,-4.689994812011747,-19.61499786376956,-9.884994506835966,-4.272491455078153,-15.419998168945341,3,0.00409933456107292,1.4513304211031042,250.2700042724609,-1.7514531165933125,249.5399932861328,1.188681599201551,242.55999755859372,0.00409933456107292
1070,2021-07-09,251.83999633789062,252.1000061035156,244.1199951171875,247.22000122070312,1449700.0,0.002308373174142009,2.1050537915311227,0.7245923844760257,65.98882547218292,71.67169278348122,-5.083877010386658,-13.95632349416374,-16.14751390296246,-10.05416567562446,9.857061781361192,7.980010986328097,14.993072621240316,11.45749740600587,-7.1735670989056075,30.08856191091732,2.1419651535501316,20.77302965846161,-11.669149021448646,85.88232900582108,16.59633459390895,9.31553225245573,7,-5.269996643066406,-20.19499969482422,-11.024993896484375,-4.8524932861328125,-20.019989013671875,4,-0.04653748964075799,1.378425289194509,251.25999450683597,1.4513304211031042,250.2700042724609,-1.7514531165933125,249.5399932861328,-0.04653748964075799
1071,2021-07-12,245.5500030517578,256.6099853515625,245.17999267578125,254.31500244140625,1799600.0,-0.024976149053360097,-1.4050433361533805,-1.8971880201865405,65.6384563418928,70.17312526447121,1.2462470807676311,-6.4892314758060365,-10.965679527352677,-4.417760815598314,9.303487158799822,11.42999267578125,13.871654002814182,4.209004211425793,-13.329299730632215,21.74730815348383,-4.560147759603211,12.978156182454796,-3.493474445066937,17.891656820753788,-50.436844654572376,8.769151971029016,7,2.5049896240234375,-11.815010070800781,-7.452507019042969,1.4375,-14.919998168945312,0,-0.017104446736076473,2.1050537915311227,251.83999633789062,1.378425289194509,251.25999450683597,1.4513304211031042,250.2700042724609,-0.017104446736076473
1072,2021-07-13,249.08999633789062,252.3999938964844,246.1999969482422,248.4600067138672,1719100.0,0.01441658823920533,-1.4077615248095727,-0.0718756038668368,61.07133350438116,68.11550853781745,-2.2689862340678815,-8.80299750497511,-15.46917242913375,-8.606175222528805,9.286900035152899,6.849990844726591,12.632083434837313,6.683997344970692,-9.953279783694427,23.32127447363581,-1.6346412193618676,15.002635909303251,-4.970001220703125,44.17225797462303,-19.96135552048036,8.31863856433256,7,-1.035003662109375,-15.355003356933594,-11.517501831054688,-2.1024932861328125,-20.160003662109375,1,-0.06579950873424645,-1.4050433361533805,245.5500030517578,2.1050537915311227,251.83999633789062,1.378425289194509,251.25999450683597,-0.06579950873424645
1073,2021-07-14,242.1000061035156,251.30999755859372,241.97000122070312,250.0,1082600.0,-0.02806210741957338,-1.2892137613272079,-12.539879380918979,49.521707220220456,65.58444174332911,4.235182201248932,-0.43829848664984183,-9.09953237721058,-2.371232785909257,8.903697887992552,9.339996337890597,11.209747885762795,-1.1929931640625284,-15.50894222351397,13.122955895388912,-8.350967693788249,5.964981365663192,14.509979248046903,0.888012457188642,-57.70238772828986,7.1579745297257205,7,5.954986572265653,-6.545013427734347,-6.081260681152287,4.887496948242216,-11.190002441406222,2,-0.03143329375670345,-1.4077615248095727,249.08999633789062,-1.4050433361533805,245.5500030517578,2.1050537915311227,251.83999633789062,-0.03143329375670345
1074,2021-07-15,237.5800018310547,244.55999755859372,235.0200042724609,242.94000244140625,1379200.0,-0.018669988263148918,1.2186054516517804,0.6784816141107185,41.35513868755747,63.0365988054494,8.54023632906339,5.49438119823003,-4.883172338795816,1.5815581324558252,8.021610616049886,9.539993286132812,9.476761288824889,-6.43099746704101,-17.603312839747332,4.741317905665312,-12.017155153394157,-0.8448397806878631,18.737183837890598,11.857340445155712,-42.70355688649007,5.586157686353157,7,8.234992980957031,-1.7750091552734375,-3.1400070190429688,9.407501220703125,-6.6100006103515625,3,-0.006061126485007118,-1.2892137613272079,242.1000061035156,-1.4077615248095727,249.08999633789062,-1.4050433361533805,245.5500030517578,-0.006061126485007118
1075,2021-07-16,235.6699981689453,240.7700042724609,235.47000122070312,239.5200042724609,951400.0,-0.008039412607916407,-1.4941190831801336,0.7182846390129561,37.993551087750376,60.08313642034588,10.790124945317274,8.095909092837388,-3.2404692702597515,2.9695958427769256,7.809372393633921,5.300003051757784,7.495450363758607,-8.516500854492193,-18.993625765857473,1.9606240568730868,-13.755063310174819,-3.2779383988095674,19.795300244140606,3.010627448458381,-45.997036286933515,5.238562455682633,7,10.144996643066406,0.1349945068359375,-10.775001525878906,11.3175048828125,0.0099945068359375,4,0.0007213398831675821,1.2186054516517804,237.5800018310547,-1.2892137613272079,242.1000061035156,-1.4077615248095727,249.08999633789062,0.0007213398831675821
1076,2021-07-19,241.3500061035156,241.8500061035156,230.5,233.22000122070312,1284200.0,0.024101531712570567,1.486308879173194,-2.111686232234446,43.68223259554881,56.80113784921945,5.498674099630591,2.7199617001029424,-8.88002197334012,-3.1937906317863565,8.392040534190173,11.350006103515597,6.332754788054899,-2.9409934997558764,-13.251591352130617,7.369604352618865,-8.096292425943233,2.21430542643148,13.297480543945312,49.54342067308678,4.237405527180442,5.155298926187367,7,2.2049865722656534,-3.5450134277343466,-17.717506408691378,6.819992065429716,6.199996948242216,0,-0.03948621727073587,-1.4941190831801336,235.6699981689453,1.2186054516517804,237.5800018310547,-1.2892137613272079,242.1000061035156,-0.03948621727073587
1077,2021-07-20,246.33999633789062,249.6999969482422,240.53500366210938,244.88999938964844,1471800.0,0.020675326737861432,1.2435729106940416,0.17835130103151667,48.37538398543414,53.827875578221565,0.007854601802392835,-1.3002264427672117,-13.863584124671291,-8.425577723147796,8.760853133375376,9.164993286132812,6.080251091105765,1.3909965515136662,-7.518485815221396,10.300478918248729,-3.063744631853865,5.845737734881197,6.85864111072263,76.11724265363655,33.02620759502056,4.4547411833675366,7,-2.785003662109375,-8.415000915527344,-22.81999969482422,1.8300018310546875,14.390014648437443,1,-0.06377361244062707,1.486308879173194,241.3500061035156,-1.4941190831801336,235.6699981689453,1.2186054516517804,237.5800018310547,-0.06377361244062707
1078,2021-07-21,247.25,248.07000732421875,242.61399841308597,245.0,856800.0,0.003694096271971814,1.8051354065333898,1.5517274037905016,52.57670859088486,51.800370831761434,-1.5372450742693218,-1.8407155881398296,-14.546261465228383,-9.6570917580882,8.868546448452491,5.456008911132784,5.707652453419087,2.006500244140625,-6.792168835383222,10.805169323664472,-2.3928342956212987,6.405834783902549,4.586719201696468,87.23959719969388,41.1861889932173,4.399334539761921,7,-3.69500732421875,-9.325004577636719,-22.470001220703125,1.2949981689453125,14.920013427734432,2,-0.07409507512323055,1.2435729106940416,246.33999633789062,1.486308879173194,241.3500061035156,-1.4941190831801336,235.6699981689453,-0.07409507512323055
1079,2021-07-22,249.7100067138672,250.8500061035156,246.3699951171875,248.3699951171875,1379400.0,0.00994947103687438,1.4751370968761954,0.5955607096354166,59.26844819420258,51.05366224531918,-4.738548354417787,-3.9337705246846326,-16.976170327392822,-12.561053191985366,8.79354948887142,4.480010986328097,4.196984585380818,4.105506896972656,-4.809179700015704,13.020193493961017,-0.35183640152152407,8.562850195466837,-19.210006713867188,94.39803907748477,42.10777910022061,4.4573432984941785,7,-6.1550140380859375,-11.785011291503906,-24.930007934570312,-1.165008544921875,12.669998168945312,3,-0.07528734350361854,1.8051354065333898,247.25,1.2435729106940416,246.33999633789062,1.486308879173194,241.3500061035156,-0.07528734350361854
1080,2021-07-23,257.91000366210943,261.0,248.9499969482422,250.17999267578125,1861600.0,0.0328380790828231,-1.365063820356614,5.768614992199908,64.01315426563622,50.87307312573511,-13.395663000936821,-11.716107177728702,-24.653638154476056,-20.990182545269306,8.728556204631005,12.050003051757812,2.645233449703312,11.659003448486374,1.1943618236265365,22.12364507334621,6.426682636056455,16.891324260916292,-27.003003540039117,89.86886446593256,33.004278218839914,5.232320812429914,7,-12.160003662109432,-16.410003662109432,-32.82750320434576,-9.36500549316412,7.070007324218636,4,-0.10445505043961256,1.4751370968761954,249.7100067138672,1.8051354065333898,247.25,1.2435729106940416,246.33999633789062,-0.10445505043961256
1081,2021-07-26,253.0,256.92999267578125,251.5,256.79998779296875,1601700.0,-0.01903766272107099,1.6748748477878501,-0.49158892525374986,53.28273900780803,50.00767373722699,-8.177716844423799,-6.6036013969671785,-19.150040611080954,-16.055335042663444,8.929419763600224,6.410003662109432,1.3254953848038156,6.405500030517572,-4.484775276045298,17.29577533708047,0.9603623772361232,11.850637683799022,-20.889279882812502,60.90886180522729,6.198079800306587,5.445137653281444,7,-7.25,-7.25,-27.435001373291016,-4.4550018310546875,10.600006103515568,0,-0.06845852697319665,-1.365063820356614,257.91000366210943,1.4751370968761954,249.7100067138672,1.8051354065333898,247.25,-0.06845852697319665
1082,2021-07-27,248.3000030517578,255.43499755859372,244.3600006103516,253.0,1699800.0,-0.018577063036530395,1.3145258371214616,1.2368452753818726,48.26186534781006,49.867691306959166,-4.024817680786697,-1.9325943296248909,-14.1338397651499,-11.11806505648201,8.48104879470171,11.07499694824213,0.1746876544400493,1.6610031127929688,-9.250555671559141,12.572561897145107,-3.794776279383086,7.116782504969024,-15.033711739257825,30.925726900397837,-20.200574830065495,5.455779392176063,7,-2.5500030517578125,-2.5500030517578125,-19.612503051757812,0.2449951171875,16.460006713867188,1,-0.003020539632630048,1.6748748477878501,253.0,-1.365063820356614,257.91000366210943,1.4751370968761954,249.7100067138672,-0.003020539632630048
1083,2021-07-28,250.5,253.22000122070312,247.59500122070312,249.08999633789062,910100.0,0.008860237298440987,-1.556821728545766,-0.3000009739658917,49.343473874327955,50.75528410548922,-5.484749254520835,-4.151704272375667,-15.846603858334447,-12.90176439093014,8.173858313289905,5.625,-0.4882936701328333,3.7379997253418082,-7.294841243011717,14.770840693695362,-1.7784207588349545,9.254420209518571,-16.12436034000001,36.89903614700879,-9.753886134689218,5.516420484176775,7,-4.75,-4.75,-21.6875,-1.9550018310546875,21.25,2,0.040838367210890514,1.3145258371214616,248.3000030517578,1.6748748477878501,253.0,-1.365063820356614,257.91000366210943,0.040838367210890514
1084,2021-07-29,248.17999267578125,252.22999572753903,247.77999877929688,251.2100067138672,966800.0,-0.009261506284306442,-1.3237570865686716,-2.148940544986256,46.93055689210024,51.748284750416985,-1.6796409231944267,-1.6401317469130277,-13.133970188776686,-10.05576839383798,8.065234106820443,4.449996948242159,-1.2179103872947223,1.2429924011230469,-9.761795561773795,12.247780364019889,-4.259401580325374,6.745386382571468,-12.739378602181262,22.956683927560963,-17.960100755282635,5.502393981448426,7,-2.42999267578125,-2.42999267578125,-19.36749267578125,0.3650054931640625,22.220001220703182,3,0.056370461619883905,-1.556821728545766,250.5,1.3145258371214616,248.3000030517578,1.6748748477878501,253.0,0.056370461619883905
1085,2021-07-30,247.7899932861328,250.92999267578125,244.3999938964844,245.77999877929688,904800.0,-0.0015714376708759747,-1.7379425284782697,-0.6633614503336271,52.08487544999509,52.68191173424435,0.6821099542859486,-0.7324365675827664,-12.38227549584667,-9.319851433185079,8.281346549455762,6.529998779296847,-0.9355750249397943,0.5004936218261662,-10.113203460878594,11.114190704530927,-4.8063549195262,5.807342163178532,-11.327003775476811,27.287150683368232,-15.858818344845552,5.3068485413523785,7,2.977508544921875,-2.0399932861328125,-17.326244354248047,0.7550048828125,17.150009155273438,4,0.05888055204808862,-1.3237570865686716,248.17999267578125,-1.556821728545766,250.5,1.3145258371214616,248.3000030517578,0.05888055204808862
1086,2021-08-02,245.5800018310547,248.3800048828125,240.80999755859372,248.0,1258100.0,-0.008918808325428018,3.7609990163383973,-1.203982478914725,46.650129273021655,52.49021676619852,3.9730338736096655,1.8081093410711446,-10.009666414698131,-6.85678993933783,8.574062636795624,7.570007324218778,0.13628782361351455,-1.8604980468749943,-12.274945084876833,8.553948991126816,-7.0677215658759,3.346725472125911,-8.13553190082493,32.615413828792924,-9.97109285160981,5.2072235190009115,8,5.3249969482421875,0.1699981689453125,-13.857501983642578,2.964996337890625,17.87998962402338,0,0.07899669765708173,-1.7379425284782697,247.7899932861328,-1.3237570865686716,248.17999267578125,-1.556821728545766,250.5,0.07899669765708173
1087,2021-08-03,242.57000732421875,247.9900054931641,239.50999450683597,245.5800018310547,1225900.0,-0.012256675968699837,1.1660303967478947,1.2438003240918807,50.48543811727804,52.2578533802422,7.1432008152665105,4.499867020382396,-7.006656120716997,-3.8321992300470527,8.077390661412508,8.480010986328125,1.5829190373036113,-4.521993255615229,-15.1057260434373,6.061739532206815,-9.81385964952625,0.7698731382957931,-4.183316191198173,22.31955739516667,-24.486434175276493,5.2918663939110235,8,7.684989929199219,3.17999267578125,-10.84750747680664,5.9749908447265625,23.889984130859318,1,0.08669661600491341,3.7609990163383973,245.5800018310547,-1.7379425284782697,247.7899932861328,-1.3237570865686716,248.17999267578125,0.08669661600491341
1088,2021-08-04,247.3800048828125,247.75,242.0,242.8999938964844,1138000.0,0.01982931695328971,1.2030646189103706,-1.488378459214339,60.0616054064368,52.34598195937934,2.630174761251709,-0.5668035784166818,-11.904900464299658,-8.404523508402377,7.464970989192008,5.75,2.555030816311728,0.4325042724609318,-10.046937083417674,10.911945628339538,-4.807216405478357,5.672224950400221,-8.088781395112733,61.87114481693059,10.204675402857163,5.239720677939299,8,2.8749923706054688,-1.6300048828125,-14.817508697509766,1.1649932861328125,6.599990844726534,2,0.07025630422735918,1.1660303967478947,242.57000732421875,3.7609990163383973,245.5800018310547,-1.7379425284782697,247.7899932861328,0.07025630422735918
1089,2021-08-05,252.2899932861328,253.72000122070312,245.5,247.0,2091700.0,0.019847959844799368,1.0171759476820708,1.1807991771173296,66.07350193760124,52.57490947848656,-2.095745877248646,-5.687259312387766,-16.899158792409594,-13.073337897659144,7.386885725054819,8.220001220703125,3.0692114365897396,5.290992736816406,-5.287340256747768,15.86932573038061,0.001826240034318971,10.580159233598494,-12.779998779296847,89.93661323766436,30.788848576748585,5.289166496782096,8,-4.069999694824219,-6.5399932861328125,-19.037498474121094,-3.7449951171875,-2.7599945068359375,3,0.07713348619339322,1.2030646189103706,247.3800048828125,1.1660303967478947,242.57000732421875,3.7609990163383973,245.5800018310547,0.07713348619339322
1090,2021-08-06,240.1199951171875,251.25,238.9499969482422,249.75999450683597,1920800.0,-0.04823813267592747,-1.0534236124113354,-1.8223084356115835,48.943107424129536,52.09272819141117,8.141527145105272,5.860138619003976,-5.033310863184539,-0.7030216987819529,7.315977979832673,13.339996337890625,2.9772898611117,-6.293005371093756,-17.039342974522015,4.453332232334503,-11.6661741728079,-0.919836569379612,20.8800048828125,7.921447735305026,-50.27490989293854,5.373168801714132,8,7.072502136230469,5.6300048828125,-4.287498474121094,8.425003051757812,13.169998168945312,4,0.12610361233981848,1.0171759476820708,252.2899932861328,1.2030646189103706,247.3800048828125,1.1660303967478947,242.57000732421875,0.12610361233981848
1091,2021-08-09,241.3500061035156,242.97999572753903,238.47999572753903,240.0,790700.0,0.005122484638265146,-1.0501070544726259,-0.14004213578739927,45.41613916421182,51.77653639323359,5.6827819273866,4.531682880197167,-5.781548979646544,-1.6898378395439124,6.792101407071047,4.5,2.305787974857651,-4.852994537353538,-15.831970285851725,6.125981211144648,-10.342482411602646,0.636493336895569,19.208993835449263,18.83208229330302,-35.564948415827146,5.489487874249096,8,4.749992370605497,4.399993896484403,-5.51750946044919,7.194992065429716,12.229995727539091,0,0.09774185101024124,-1.0534236124113354,240.1199951171875,1.0171759476820708,252.2899932861328,1.2030646189103706,247.3800048828125,0.09774185101024124
1092,2021-08-10,232.6999969482422,244.1300048828125,232.4499969482422,241.68499755859372,1294100.0,-0.03584010332099763,-1.4628375715280828,-6.655525917218737,38.298211773934305,50.54928504874542,13.284193244309051,12.533431813390052,3.258362503976798,7.408615146851531,6.473216262874739,11.680007934570312,0.30030747871518315,-12.683503723144526,-25.106909696318326,-0.26009774997072554,-18.89520670973141,-6.47180073655764,26.975842822265633,1.1753641268595525,-47.04038313589257,6.211702986586893,8,10.385002136230469,13.050003051757812,3.6924972534179688,15.845001220703125,23.080001831054688,1,0.13218734383429154,-1.0501070544726259,241.3500061035156,-1.0534236124113354,240.1199951171875,1.0171759476820708,252.2899932861328,0.13218734383429154
1093,2021-08-11,234.4900054931641,237.6999969482422,231.05999755859372,234.63999938964844,1227800.0,0.0076923445139538416,1.1180258450755731,0.016693810383445053,37.62601526772107,49.51544709048106,10.040170376662417,10.692267271018835,2.0095994830238624,6.010319350286693,6.749591770569427,6.639999389648466,-0.7081608627613605,-10.512995147705055,-23.796234456454243,2.7702441610441326,-17.154614802079664,-3.871375493330447,23.55228370800782,15.136837512104234,-26.11202142880265,6.641619654374596,8,7.899993896484347,11.259994506835909,4.152496337890597,14.054992675781222,23.65998840332034,2,0.13633837354678202,-1.4628375715280828,232.6999969482422,-1.0501070544726259,241.3500061035156,-1.0534236124113354,240.1199951171875,0.13633837354678202
1094,2021-08-12,236.13999938964844,239.88999938964844,233.0,234.0,1273300.0,0.00703652120700915,-2.3285026113173055,-14.267243133268217,30.19107781483015,47.08280290879607,7.266888813932468,9.411387310093431,1.0243510662642166,4.62238423783009,7.1938390288945175,6.8899993896484375,-1.0748356381546103,-8.791001129150402,-22.25799251378919,4.6759902554883865,-15.524496821469796,-2.0575054368310077,19.743706480117226,25.160976804225104,-9.527259050974859,6.7334956923194,8,6.25,9.610000610351562,2.967498779296875,11.81500244140625,16.509994506835966,3,0.07554838817651266,1.1180258450755731,234.4900054931641,-1.4628375715280828,232.6999969482422,-1.0501070544726259,241.3500061035156,0.07554838817651266
1095,2021-08-13,235.83999633789062,239.6100006103516,234.1199951171875,236.3600006103516,803800.0,-0.0012704457208996267,-1.7727253461157728,-0.24299271998689356,32.95589500351913,45.56122132329578,6.362619068767202,10.2503183564844,2.1614758516232087,5.135544616989506,7.662093961077497,5.490005493164091,-1.762921292898568,-9.099504089355463,-22.542076431344356,4.343068252633401,-15.820790260349895,-2.378217918361031,18.057812866981294,36.57227314968329,4.985931683476288,6.7212861709944365,8,6.5500030517578125,9.910003662109375,3.2675018310546875,12.115005493164062,15.919998168945341,4,0.05804784028995846,-2.3285026113173055,236.13999938964844,1.1180258450755731,234.4900054931641,-1.4628375715280828,232.6999969482422,0.05804784028995846
1096,2021-08-16,231.82000732421875,237.1199951171875,229.1499938964844,235.19000244140625,1197100.0,-0.017045408226314507,1.2047089214560602,6.480706593502976,33.40716917441203,43.66363588519956,9.192141113198431,14.250359989667828,6.904025520024504,9.459727969375251,7.7953403676009465,7.970001220703097,-2.2820331560147338,-12.642993164062489,-27.246768119436467,1.9607817913115184,-19.944880641749478,-5.341105686375499,20.250776948950914,17.8238415857719,-13.274096592653041,7.301887477687002,8,9.614990234375,13.254989624023438,7.2874908447265625,16.134994506835938,25.6300048828125,0,0.0926148964005793,-1.7727253461157728,235.83999633789062,-2.3285026113173055,236.13999938964844,1.1180258450755731,234.4900054931641,0.0926148964005793
1097,2021-08-17,230.6300048828125,232.0,226.05999755859372,230.6000061035156,917300.0,-0.0051333034415012024,3.288827437284496,-0.008901727822662108,29.578625272321574,40.276638092520095,9.51046745787437,14.970614399223734,8.718365463246016,10.965740921887743,8.778144907438366,5.940002441406278,-3.2613476972586,-13.047496032714832,-28.865687535071174,2.7706954696415096,-20.956591783893003,-5.138400281536661,19.14870035268865,33.044155597702165,2.5693085475300776,7.909095751178164,8,9.259994506835938,12.899993896484375,10.26498794555664,16.739990234375,24.75,1,0.09951002238370288,1.2047089214560602,231.82000732421875,-1.7727253461157728,235.83999633789062,-2.3285026113173055,236.13999938964844,0.09951002238370288
1098,2021-08-18,228.92999267578125,233.2969970703125,228.1300048828125,231.4499969482422,735100.0,-0.007371166678399321,-1.5082608969397089,-84.0035605289133,29.96044088148338,36.26407575295144,9.295656477505133,16.050693200978287,11.008108736700393,13.057476898978905,9.740744133579557,5.1669921875,-3.8579829536959096,-13.831507873535145,-30.85450923287027,3.1914934857999526,-22.343008553202708,-5.320007193867582,18.002467638490998,20.75195037749792,-10.232966204772826,8.511500679667554,8,9.725006103515625,14.600006103515625,11.96500015258789,17.389999389648438,24.5,2,0.11728478994686187,3.288827437284496,230.6300048828125,1.2047089214560602,231.82000732421875,-1.7727253461157728,235.83999633789062,0.11728478994686187
1099,2021-08-19,230.91000366210938,232.22999572753903,226.9199981689453,228.3000030517578,915600.0,0.008648980254554406,1.0228620921168619,-1.035712771948096,32.99074355676086,34.491590878799364,4.429800579166113,13.270397754865684,9.657508983798607,11.43087075021549,10.482656124246128,5.309997558593722,-4.505529339980626,-10.911496734619135,-28.38913036579123,6.56613689655299,-19.650313550205198,-2.1726799190330723,13.517761121481442,35.79339491651592,4.161424497951067,8.73881681558606,8,4.18499755859375,12.6199951171875,10.894989013671875,12.302490234375057,10.550003051757812,3,0.1179679953330881,-1.5082608969397089,228.92999267578125,3.288827437284496,230.6300048828125,1.2047089214560602,231.82000732421875,0.1179679953330881
1100,2021-08-20,230.97000122070312,234.32000732421875,230.7100067138672,230.9199981689453,1497600.0,0.0002598309195886994,-14.362163566117983,0.019158252898292302,34.61133817315681,33.291057435348804,3.2803454752188372,11.687883256119221,10.080697118481794,11.764460243592282,10.118566081148034,3.6100006103515625,-6.198243290158075,-9.504499053955072,-25.879051697814532,6.8700535899044155,-17.691775375884816,-1.3172227320253285,11.253631495888044,44.39425629252747,12.354349192990128,8.187276321929742,8,4.125,12.55999755859375,9.83999252319336,9.084991455078125,4.779998779296875,4,0.09386497190630827,1.0228620921168619,230.91000366210938,-1.5082608969397089,228.92999267578125,3.288827437284496,230.6300048828125,0.09386497190630827
1101,2021-08-23,235.67999267578125,236.7449951171875,231.1999969482422,231.25,1426400.0,0.020392221631317042,-1.4481234715943923,88.59444613976197,42.9936823603233,33.81277638939203,-2.5909895783599666,5.917165928598962,5.781250252475786,7.3695861669754095,9.595819202554257,5.774993896484375,-8.74991980322892,-3.9285072326660213,-19.316119508858947,11.459105043526904,-11.622313370762498,3.7652989054304555,4.6040038218502275,90.03273107395626,54.41843318088363,7.693806138096466,8,-2.7049942016601562,7.850006103515625,5.130001068115234,-2.5500030517578125,-2.3499908447265625,0,0.06822811579587729,-14.362163566117983,230.97000122070312,1.0228620921168619,230.91000366210938,-1.5082608969397089,228.92999267578125,0.06822811579587729
1102,2021-08-24,247.5500030517578,248.0800018310547,238.97000122070312,240.0,2040700.0,0.05036494715232709,1.116144010349747,1.7042924456813766,50.15116315987855,35.20445948852064,-13.558862037303726,-6.336804782635426,-5.577275531607768,-4.261099702283559,9.733552581410803,12.400009155273438,-9.118123398811207,7.9790031433105355,-7.3228407442506125,23.280847030871684,0.3280811995299473,15.629925087091124,-21.49000549316409,97.49528030448346,62.5088573296496,7.65092194378058,8,-10.480003356933594,-4.0200042724609375,-6.8700103759765625,-14.420013427734375,-10.210006713867188,1,0.03999195731459371,-1.4481234715943923,235.67999267578125,-14.362163566117983,230.97000122070312,1.0228620921168619,230.91000366210938,0.03999195731459371
1103,2021-08-25,260.73001098632807,262.95700073242193,253.3300018310547,254.25,2640600.0,0.05324180073556528,-1.3141803910061391,0.858279253916245,56.54264473660862,38.132411368718245,-25.2841953196139,-19.72228151549524,-17.971524493036156,-17.076886718443006,10.38986686671874,15.40699768066412,-9.029499960182903,20.647510528564396,3.2649810308469114,38.03004002628188,11.956245779705654,29.33877527742314,-34.22961334228512,93.82026920199264,63.0671786371511,8.69126474885875,8,-16.221511840820256,-16.221511840820256,-19.990016937255803,-27.60002136230463,-22.65000915527338,2,-0.02051933370952108,1.116144010349747,247.5500030517578,-1.4481234715943923,235.67999267578125,-14.362163566117983,230.97000122070312,-0.02051933370952108
1104,2021-08-26,262.17001342773443,264.40701293945307,255.3999938964844,255.5500030517578,1529500.0,0.005522963911821721,-1.6031739031688284,1.0216048074523223,70.50399645390277,42.30442264098309,-25.304587368766448,-21.144538983453003,-18.55608314888329,-18.168060570084975,11.123459950518194,9.007019042968665,-7.5860605101663054,21.388011932373104,1.6650550135351523,41.11096885121103,11.526533472954128,31.24949039179208,-34.21135166015631,93.3614295087731,57.253306114089455,9.861478459418963,8,-16.93650817871105,-16.93650817871105,-21.430019378662166,-29.040023803710994,-37.210006713867244,3,-0.03333722509940029,-1.3141803910061391,260.73001098632807,1.116144010349747,247.5500030517578,-1.4481234715943923,235.67999267578125,-0.03333722509940029
1105,2021-08-27,262.3800048828125,265.260009765625,260.10000610351557,261.07998657226557,1174400.0,0.0008009743461219188,-2.1656665699333657,0.1963770805049752,69.93363659978263,46.36291902157983,-23.863468907714093,-21.297366484365682,-18.178760394942685,-17.928817660035065,12.349391676740332,5.160003662109432,-6.089820556475928,20.868502807617176,-0.9172712574699631,42.654276872704315,9.975615775073607,31.761389840160746,-32.23444204492188,91.54432237517342,51.05115638639423,10.892887032543575,8,-16.720001220703125,-16.720001220703125,-21.640010833740234,-29.250015258789062,-34.55000305175781,4,-0.0797316784039579,-1.6031739031688284,262.17001342773443,-1.3141803910061391,260.73001098632807,1.116144010349747,247.5500030517578,-0.0797316784039579
1106,2021-08-30,264.98001098632807,266.17898559570307,260.1099853515625,263.0,1363800.0,0.00990931494447067,1.772524171005992,1.5230639216881923,84.56102254084499,52.472074273637986,-23.764117715013583,-23.57832520025522,-20.37801978930395,-20.314106752192174,13.483335650602987,6.069000244140568,-4.099371213426991,22.498508453369084,-1.6494781583924123,46.64649506513058,10.424515147488336,34.57250175924983,-32.025292394218695,95.59346062737778,48.05616836985638,12.073993305880752,8,-18.430519104003878,-18.860519409179688,-21.355010986328068,-29.65501403808588,-33.060012817382756,0,-0.11031024897887942,-2.1656665699333657,262.3800048828125,-1.6031739031688284,262.17001342773443,-1.3141803910061391,260.73001098632807,-0.11031024897887942
1107,2021-08-31,263.60000610351557,266.94699096679693,260.3599853515625,262.07000732421875,1615200.0,-0.005207958433074755,-1.6613934390856133,0.7727223686441266,81.44306074867245,58.19236536999233,-19.23863932933176,-21.65214050096668,-18.409034826316542,-18.81751976970935,14.549298657318763,6.587005615234432,-2.2433840225470476,20.067003631591746,-5.8629233587342355,45.996930621917755,7.102040136428741,33.03196712675475,-27.322860811046837,75.42052189425557,22.80226487635742,12.964963495163003,8,-16.666511535644446,-17.096511840820256,-17.850006103515568,-28.27500915527338,-29.63999938964838,1,-0.11483309397410968,1.772524171005992,264.98001098632807,-2.1656665699333657,262.3800048828125,-1.6031739031688284,262.17001342773443,-0.11483309397410968
1108,2021-09-01,264.760009765625,266.20999145507807,258.77999877929693,260.0,2348000.0,0.004400620771055186,-1.0638833552324851,3.111119976064741,81.24452991136916,63.55389718717103,-16.51879108632403,-22.602140268514518,-19.218142021369744,-19.928058196848326,15.58501949342671,7.429992675781136,0.0916126328849316,20.35800704956054,-7.226880013346715,47.94289411246777,6.565563518106899,34.150450581014155,-24.80248299223689,81.06017358578286,23.93732175715276,13.792443531453618,9,-15.93151092529294,-18.256515502929688,-19.010009765625,-29.435012817382812,-36.21000671386719,2,-0.10356554017356157,-1.6613934390856133,263.60000610351557,1.772524171005992,264.98001098632807,-2.1656665699333657,262.3800048828125,-0.10356554017356157
1109,2021-09-02,271.75,276.2260131835937,261.07501220703125,262.31500244140625,5246600.0,0.026401231215253285,-1.543185718310571,1.9821382776837462,84.20650549159211,69.06447133366383,-19.116728811357575,-29.575854213974026,-25.80520577469514,-27.08865712604944,17.121442540216528,15.151000976562443,3.1490077490101953,26.3749969482422,-3.646596823896857,56.396590720381255,11.364200062172642,41.38579383431173,-28.553737523402845,74.34363471297318,14.017283191293288,15.010796886069532,9,-18.03699493408206,-20.606994628906307,-26.0,-36.42500305175781,-45.88999938964841,3,-0.12390063723622935,-1.0638833552324851,264.760009765625,-1.6613934390856133,263.60000610351557,1.772524171005992,264.98001098632807,-0.12390063723622935
1110,2021-09-03,270.39999389648443,276.29998779296875,267.73001098632807,270.02999877929693,2178500.0,-0.004967823747987321,-2.4487031487938915,0.03921517890065531,88.7193469169736,74.1451007288472,-12.946888175358367,-27.237514951828246,-24.139925016523193,-25.832459657097672,18.573975544712816,8.569976806640682,6.571270082688812,23.510990905761787,-8.389999285187287,55.41198109671086,7.56049581028725,39.461486001236324,-22.57956632090776,66.32421463346681,0.59590456269855,15.950495095474537,9,-12.764999389648494,-19.220001220703182,-24.649993896484432,-35.074996948242244,-35.22999572753912,4,-0.1680472936697356,-1.543185718310571,271.75,-1.0638833552324851,264.760009765625,-1.6613934390856133,263.60000610351557,-0.1680472936697356
1111,2021-09-07,264.94000244140625,269.8800048828125,263.3900146484375,268.82000732421875,2120000.0,-0.020192276547049026,1.163330078125,-10.486638073243155,81.71564108321833,77.65226494255161,-3.240671803520854,-20.99608518737631,-18.458678108533377,-20.727947638525222,19.80960208311292,7.009979248046932,9.888212548805399,16.871499633789057,-15.899737049476471,49.642736317054556,0.48588129215630715,33.25711797542181,-12.56284523104685,35.15986030186621,-33.269239636659,16.385618341632753,9,-0.12500762939453125,-13.760009765625,-16.681251525878906,-29.615005493164062,-17.740005493164062,1,-0.14006945069972498,-2.4487031487938915,270.39999389648443,-1.543185718310571,271.75,-1.0638833552324851,264.760009765625,-0.14006945069972498
1112,2021-09-08,263.45999145507807,265.8900146484375,259.3099975585937,263.35000610351557,1327100.0,-0.0055862118694419705,1.6478772918738647,-0.028346704420324054,82.04936174841214,80.4863446105298,0.8197080405838619,-18.017207208743798,-16.81131221777582,-19.54745162821183,20.232733405825858,6.580017089843807,13.348348005665429,13.853488922119084,-18.767716217604345,46.47469406184251,-2.4571136477426307,30.1640914919808,-7.2551813515011645,26.712303712799585,-45.775229448262564,16.31060256986172,9,2.3899993896484943,-12.279998779296818,-15.13249206542963,-28.13499450683588,-7.929992675781193,2,-0.11971454607562515,1.163330078125,264.94000244140625,-2.4487031487938915,270.39999389648443,-1.543185718310571,271.75,-0.11971454607562515
1113,2021-09-09,266.45999145507807,269.23001098632807,262.70999145507807,263.45001220703125,1188100.0,0.011386928176195354,-1.9042269029218521,27.3670921198663,82.38292795207026,81.80622588810397,-1.4326792451294637,-19.499015910183743,-19.625956111438114,-22.76917288585264,20.64375887312375,6.52001953125,16.37048832132362,15.25498962402338,-17.380499530290024,47.890478778336785,-1.0627549531333216,31.572734201180083,-7.149993896484375,42.08356684053958,-33.597833413170385,16.317744577156706,9,1.0800018310547443,-15.279998779296818,-18.457492828369084,-31.13499450683588,-11.439987182617159,3,-0.12196947302946226,1.6478772918738647,263.45999145507807,1.163330078125,264.94000244140625,-2.4487031487938915,270.39999389648443,-0.12196947302946226
1114,2021-09-10,253.97999572753903,265.625,253.32000732421875,265.51998901367193,1573500.0,-0.04683628359885694,1.0944641185171333,-3.833911244943374,67.09254949130954,81.49054954271807,10.910772886082867,-5.917350068852926,-6.9934818423313345,-10.582366488210852,20.956842072279404,13.139984130859318,17.99543628191566,1.882994079589821,-29.984957129374294,33.750945288553936,-14.05098152489225,17.816969684071893,22.319992065429716,2.8720146399505806,-73.59583336827488,15.93397560448206,9,10.830001831054716,-2.800003051757784,-5.97749710083005,-18.654998779296847,5.940017700195398,4,-0.10012596701931453,-1.9042269029218521,266.45999145507807,1.6478772918738647,263.45999145507807,1.163330078125,264.94000244140625,-0.10012596701931453
1115,2021-09-13,249.52999877929688,254.50999450683597,247.0500030517578,254.00999450683597,1627800.0,-0.017521052929758918,1.722626741327108,0.3882147603086134,60.32811507922962,78.79800426920525,14.91475319330874,-0.4101756218051378,-2.3125549327105546,-6.593965112197878,21.06710999256788,7.459991455078153,18.085989647454028,-3.2515029907226562,-34.224729005781,27.721723024335688,-18.73811599825183,12.235110016806516,26.31038940429687,10.862880107900951,-61.249908545017675,15.486613007529172,9,12.144996643066406,1.649993896484375,-2.545001983642578,-14.205001831054688,8.179992675781193,0,-0.09485832679332806,1.0944641185171333,253.97999572753903,-1.9042269029218521,266.45999145507807,1.6478772918738647,263.45999145507807,-0.09485832679332806
1116,2021-09-14,253.2899932861328,254.3600006103516,249.2400054931641,249.52999877929688,1157800.0,0.015068306517171726,-1.3594550408719654,-0.8392852885378402,54.869350183757845,75.84536976199252,10.417674572044177,-2.6132011534038497,-5.8518394985501345,-10.805083145638605,20.629267442244483,5.1199951171875,17.290450984331812,-0.5650077819824162,-29.925542574956467,28.795527010991634,-15.245275178469456,14.115259614504595,21.398779492187487,28.13339946848807,-39.084562799907985,14.680267396487022,9,8.385002136230469,-2.1100006103515625,-6.818744659423828,-17.964996337890625,2.9900054931641193,1,-0.0715385352658523,1.722626741327108,249.52999877929688,1.0944641185171333,253.97999572753903,-1.9042269029218521,266.45999145507807,-0.0715385352658523
1117,2021-09-15,253.5800018310547,254.3000030517578,249.77999877929688,252.6100006103516,1276100.0,0.0011449664519287417,2.751035190133087,0.25797942495383047,42.23668981385611,71.51116530671328,9.562449558895821,-1.154909545674741,-6.138238168516011,-11.618406093748035,19.848730030100718,4.5200042724609375,16.502576760566996,-1.422499084472662,-28.67969446319853,25.834696294253206,-15.051096773835582,12.206098604890286,20.003220158203135,29.440921746105747,-32.99050224267164,13.628597689362937,9,8.094993591308594,-2.4000091552734375,-7.655002593994141,-18.2550048828125,6.189987182617244,2,-0.02515973198495014,-1.3594550408719654,253.2899932861328,1.722626741327108,249.52999877929688,1.0944641185171333,253.97999572753903,-0.02515973198495014
1118,2021-09-16,255.77999877929688,255.8800048828125,249.00999450683597,253.5800018310547,1069100.0,0.008675750975457142,4.724986807555592,2.2680352367469596,43.17451935300898,66.95205573575959,6.654467862616798,-1.3072574706473006,-8.332520693828798,-14.430838903565586,19.2738595807684,6.870010375976534,14.80356754235828,-0.56500244140625,-24.903914323931247,23.773909441118747,-12.73445838266872,11.604453499856248,16.74189445246094,46.99863882543039,-11.044453810742631,12.169455941262495,9,5.894996643066406,-4.600006103515625,-11.362499237060547,-20.455001831054688,4.600006103515625,3,-0.0009774024598996345,2.751035190133087,253.5800018310547,-1.3594550408719654,253.2899932861328,1.722626741327108,249.52999877929688,-0.0009774024598996345
1119,2021-09-17,258.14999389648443,258.70001220703125,255.0,257.3900146484375,2538000.0,0.009265756229956512,2.9784738059689246,0.34544559193782537,45.68101809180705,62.17001919962998,2.4053870513034212,-1.6146490287311508,-10.701059245803606,-17.368183149213706,18.653917614627186,3.70001220703125,13.373851446050026,0.44299316406255684,-20.74804538168894,21.634031709814053,-10.15252610881322,11.038512436938305,13.353023728073367,95.27881649519692,39.76018056868068,10.595519272875755,9,0.3150100708007244,-6.970001220703182,-14.079994201660213,-22.824996948242244,2.899993896484318,4,-0.012124693775040774,4.724986807555592,255.77999877929688,2.751035190133087,253.5800018310547,-1.3594550408719654,253.2899932861328,-0.012124693775040774
1120,2021-09-20,252.6499938964844,257.91000366210943,250.0,252.52999877929688,1724700.0,-0.021305443075878894,-2.0540597862588443,0.15789262337873497,38.114499469310736,57.3254479091958,5.724788001577025,5.895084016643608,-5.282181183168547,-12.454752398777345,18.233118243941927,8.149993896484432,11.662087294200063,-6.141006469726534,-23.432565808278838,11.150552868825798,-14.786786139002714,2.504773199549618,17.87490314516137,37.56442456833779,-12.352748851432317,8.645779669276164,9,5.490013122558565,-1.4700012207031534,-8.579994201660185,-17.324996948242216,3.060012817382784,0,0.028775063158041014,2.9784738059689246,258.14999389648443,4.724986807555592,255.77999877929688,2.751035190133087,253.5800018310547,0.028775063158041014
1121,2021-09-21,251.75999450683597,257.01998901367193,250.05999755859372,253.6499938964844,801500.0,-0.0035226574753572937,-1.6313800712462079,-15.750635808744997,38.47799339458838,52.48418475877095,5.083137826469596,8.486638547065667,-4.282541852895889,-12.031202546609052,18.187783971881434,6.95999145507821,8.791971612745044,-7.835005950927695,-21.77192141187706,6.10190951002167,-14.803463681402349,-0.8665482204530122,17.825906775214293,28.379721122125286,-17.55502311525351,6.968457730474677,9,6.380012512207003,-0.5800018310547159,-7.689994812011747,-16.43499755859378,-1.75,1,0.023633607713955396,-2.0540597862588443,252.6499938964844,2.9784738059689246,258.14999389648443,4.724986807555592,255.77999877929688,0.023633607713955396
1122,2021-09-22,257.45001220703125,257.95001220703125,249.7700042724609,251.1000061035156,1101400.0,0.02260096053521643,1.2258506508335314,-3.3597926741642126,43.46271053497732,48.159716156871724,-1.7310915744804163,3.7696026341471907,-9.90866259584223,-18.09672714665612,18.691576886076493,8.180007934570341,5.785512644609668,-2.639988708496105,-15.43182132242515,10.151843905432912,-9.035905015460628,3.7559275984684177,11.234453145807322,87.10012676267033,43.724472475079246,6.3959163069645095,9,-1.1125106811523438,-6.27001953125,-14.195014953613281,-22.125015258789062,-12.82000732421875,2,-0.004544623702691597,-1.6313800712462079,251.75999450683597,-2.0540597862588443,252.6499938964844,2.9784738059689246,258.14999389648443,-0.004544623702691597
1123,2021-09-23,255.3800048828125,259.5,251.5800018310547,259.29000854492193,1204700.0,-0.008040424261289703,2.6582091130140606,-0.6157480163593347,33.947844229343204,44.47697112776435,-1.5623644478738186,5.711059162941353,-7.5721518098374645,-16.198048400565426,17.816412966895356,7.9199981689453125,3.2196731213453518,-4.44249572753904,-17.400650925838534,8.515659470760454,-10.921573326688815,2.036581871610707,12.439081977982823,57.65676334752586,17.446595232301384,6.479077599149754,9,-2.1050033569335938,-3.7700119018554688,-13.670005798339844,-19.45000457763672,-8.20001220703125,3,0.017190007232061433,1.2258506508335314,257.45001220703125,-1.6313800712462079,251.75999450683597,-2.0540597862588443,252.6499938964844,0.017190007232061433
1124,2021-09-24,253.42999267578125,256.3900146484375,247.3800048828125,255.82000732421875,989900.0,-0.0076357278163812214,4.104779030361712,0.6112563708311456,33.553021528516354,41.50196073324065,0.33684840982374453,7.349532662391084,-5.227085188070248,-14.243232792903342,16.83915927264202,9.010009765625,0.5414754286741754,-5.955506896972679,-19.167339132222423,7.256325338277037,-12.561423014597551,0.6504092206521932,13.558330832652587,49.91741114143846,12.473044185120209,6.605916117624863,9,0.010009765625,-1.8199996948242188,-12.337493896484375,-17.49999237060547,-3.2299957275390625,4,0.027423795161934716,2.6582091130140606,255.3800048828125,1.2258506508335314,257.45001220703125,-1.6313800712462079,251.75999450683597,0.027423795161934716
1125,2021-09-27,241.4600067138672,249.8999938964844,239.1100006103516,249.8999938964844,1757400.0,-0.04723192324448955,1.5568743299410628,3.531353746360909,29.793470658882697,38.71575189714342,12.339335505256429,18.62689648406524,7.068582619490087,-2.3059054248483903,16.069533708740064,14.319992065429659,-2.9216800159294394,-16.87949295043944,-32.232177223342944,-1.5268086775359109,-24.555835086891193,-9.20315081398769,24.73078397629962,11.52528775802047,-25.125426252356363,7.676342136451759,9,7.844993591308594,12.044990539550781,-2.1475067138671875,-3.7100067138671875,12.239990234375,0,0.08113136972747581,4.104779030361712,253.42999267578125,2.6582091130140606,255.3800048828125,1.2258506508335314,257.45001220703125,0.08113136972747581
1126,2021-09-28,235.75,243.19000244140625,234.6499938964844,243.1199951171875,1670800.0,-0.023647836308700265,1.2743002503169523,0.87322349640134,27.77155153420196,37.10851431051518,17.097642531836897,23.225571324604175,12.861523608615869,3.460375729645193,15.334142039516868,8.540008544921847,-5.003476254340313,-21.127999114990246,-39.15177154957007,-3.10422668041042,-30.13988533228013,-12.116112897700333,28.815943285377898,4.426582830335707,-32.09819638188606,9.01188621728991,9,11.324996948242188,17.99999237060547,3.5625,2.25,18.5,1,0.08466598818183324,1.5568743299410628,241.4600067138672,4.104779030361712,253.42999267578125,2.6582091130140606,255.3800048828125,0.08466598818183324
1127,2021-09-29,233.3300018310547,243.69000244140625,233.1300048828125,239.22000122070312,1074500.0,-0.01026510357983168,-2.3577134595277776,0.7991863354037267,23.174104099263445,34.886245948987906,18.26372643888911,24.518624565871846,15.17717847630044,5.877162010872723,14.541695573715105,10.55999755859375,-6.349157362648498,-22.03449707031251,-42.58777526125067,-1.4812188793743815,-32.31113616578159,-11.757857974843432,28.84266550321172,0.7584261861005541,-33.61477899666003,10.27663909546907,9,12.985000610351562,21.384994506835938,4.922496795654297,4.6699981689453125,22.3699951171875,2,0.0714867035738449,1.2743002503169523,235.75,1.5568743299410628,241.4600067138672,4.104779030361712,253.42999267578125,0.0714867035738449
1128,2021-09-30,237.33999633789062,239.22000122070312,234.25,234.63999938964844,1226800.0,0.017185936122091183,-1.856326047398768,-0.45840360407971875,34.384389071525305,33.631064946734384,12.698302533668112,19.340670433763876,11.077949195627866,1.9913468089226853,13.958125140223501,5.8899993896484375,-7.463778716997211,-16.65350189208985,-38.20193508614432,4.894931301964647,-27.42771848911707,-5.879285295062601,21.928404751230403,18.099697710788995,-19.421351028546404,10.774216597027243,9,8.975006103515625,17.375,2.960002899169922,2.660003662109375,17.550003051757812,3,0.03071546581867901,-2.3577134595277776,233.3300018310547,1.2743002503169523,235.75,1.5568743299410628,241.4600067138672,0.03071546581867901
1129,2021-10-01,238.0800018310547,240.2100067138672,234.7790069580078,238.19000244140625,943800.0,0.0031179131397245374,1.6173435058369336,-0.040741012845654345,38.45068415182936,33.66841880034756,9.847551445604722,16.810754239831454,10.176162527036638,1.2669193934068232,12.429052855647491,5.430999755859375,-7.863865065100754,-14.229996490478527,-35.1903786485484,6.730385667591349,-24.710187569513437,-3.749805411443589,18.57455963743547,29.516995772666593,-10.906195733017764,10.480191079034935,10,8.235000610351562,16.634994506835938,6.428497314453125,3.018501281738338,19.870010375976562,4,0.038222407487984,-1.856326047398768,237.33999633789062,-2.3577134595277776,233.3300018310547,1.2743002503169523,235.75,0.038222407487984
1130,2021-10-04,224.9600067138672,236.1000061035156,223.5449981689453,235.0,1797600.0,-0.05510750594876779,1.0514709640583424,91.27215980024968,25.963027810705157,32.27786706880497,20.815646364119942,27.776045261099,22.714234547247145,14.52275434277874,11.176318061689068,14.535003662109375,-8.898027959126011,-25.077992248535168,-47.57659185542735,-2.5793926416429542,-36.32729205198126,-13.828692445089075,29.342099096055193,7.024116380338776,-33.509751890126516,11.249299803446103,10,16.56249237060547,24.962486267089844,20.273498535156193,16.863502502441406,43.319992065429744,0,0.11219767728082641,1.6173435058369336,238.0800018310547,-1.856326047398768,237.33999633789062,-2.3577134595277776,233.3300018310547,0.11219767728082641
1131,2021-10-05,227.8300018310547,229.6000061035156,224.00999450683597,225.91000366210938,1157600.0,0.012757801527086166,1.0476207776383564,-0.1912350052661095,29.068447478616378,30.678504506987096,15.862298201430605,23.171318609452186,19.441956244091443,11.864787423781422,10.545995125395926,5.590011596679631,-10.337808859091353,-20.352497100830078,-43.77833077996189,3.073336578301735,-32.065413940395956,-8.639580261264172,22.781251061950456,21.27080046325507,-19.81254942946893,11.712916839565905,10,13.692497253417969,22.092491149902344,17.830001831054688,14.420005798339844,30.210006713867244,1,0.11354955409415823,1.0514709640583424,224.9600067138672,1.6173435058369336,238.0800018310547,-1.856326047398768,237.33999633789062,0.11354955409415823
1132,2021-10-06,231.9199981689453,234.41000366210938,225.3459930419922,226.17999267578125,1209400.0,0.01795196552262479,-1.4470855278470662,2.989589045450572,31.18296753560726,30.371295985460883,8.68315387889848,17.494209172764755,15.140426757960938,7.896354558418892,10.212932932654963,9.064010620117188,-10.9110855518488,-14.685501098632812,-38.027284692437604,8.656282495172007,-26.356392895535237,-3.0146093017304167,15.443304157172662,50.25499973447065,9.510113515988053,11.670891796902408,10,8.047508239746094,18.00249481201172,14.414493560790959,12.169494628906222,23.610000610351562,2,0.09628320975920368,1.0476207776383564,227.8300018310547,1.0514709640583424,224.9600067138672,1.6173435058369336,238.0800018310547,0.09628320975920368
1133,2021-10-07,233.9600067138672,237.4499969482422,233.57000732421875,234.1790008544922,1329000.0,0.008796173512539474,-6.767802046738964,-0.038152252795891295,30.822912223647705,30.06795050714214,3.6712597096201876,13.591379710556055,12.837305459010622,6.059824544587713,9.384955563435934,5.529998779296875,-11.506397470124028,-11.020493316650402,-33.02948555957647,10.988498926275668,-22.024989438113437,-0.015997195187367197,10.54509911339008,62.49626885487265,27.466074363324324,11.004496121463037,10,2.7624893188476562,15.962486267089844,12.758487701416016,12.543487548828125,27.539993286132812,3,0.09292182257868964,-1.4470855278470662,231.9199981689453,1.0476207776383564,227.8300018310547,1.0514709640583424,224.9600067138672,0.09292182257868964
1134,2021-10-08,228.5500030517578,235.27999877929688,228.25999450683597,235.27999877929688,1105700.0,-0.023123625862798813,1.0861838719258423,30.731396321070235,30.86695712785999,30.18722678147295,5.789745202928231,17.917171768276177,17.990699049923023,11.605432697756527,9.943707647830232,7.020004272460909,-13.096169175985722,-15.158997344970714,-37.90480479972888,7.58681010978745,-26.531901072349797,-3.786093617591632,13.43988985650202,35.99428494926905,1.2315858070127064,11.372903727379088,10,5.067497253417969,21.37248992919922,19.11599349975586,17.9534912109375,31.449996948242188,4,0.11524828696644396,-6.767802046738964,233.9600067138672,-1.4470855278470662,231.9199981689453,1.0476207776383564,227.8300018310547,0.11524828696644396
1135,2021-10-11,225.8600006103516,230.3600006103516,225.1000061035156,226.58999633789062,1415100.0,-0.01176986394875279,-3.6755823810653423,0.10846897339799196,30.009275869736427,30.43586281875456,6.743305591805779,19.755847421298455,20.400115382510762,14.399689358390305,11.261090293887085,5.259994506835994,-14.237539182054093,-16.665499877929648,-40.569717410190236,7.238717654330969,-28.61760864405997,-4.713391111799325,13.916504929190495,13.764923865014268,-20.90442961388903,11.952108766130308,10,7.75749969482419,24.06249237060544,26.56800460815421,25.283004760742102,42.09001159667966,0,0.1420792150445469,1.0861838719258423,228.5500030517578,-6.767802046738964,233.9600067138672,-1.4470855278470662,231.9199981689453,0.1420792150445469
1136,2021-10-12,235.1699981689453,236.52999877929688,227.94000244140625,227.94000244140625,1354100.0,0.04122021399732101,-1.376210626286076,-9.90416170230594,33.71344221057883,31.60690038667849,-2.969938072970706,9.506125793880557,10.98317515255573,5.159565895993495,12.33204923004403,10.669998168945284,-15.15157091381883,-6.449502563476557,-30.006901996454815,17.107896869501673,-18.22820227996567,5.329197153012558,2.658726486125147,81.5384577368296,51.29116323941916,11.778699716489117,10,-3.2924957275390625,11.542503356933594,19.23749542236328,16.009994506835938,31.25001525878912,1,0.1407917713490201,-3.6755823810653423,225.8600006103516,1.0861838719258423,228.5500030517578,-6.767802046738964,233.9600067138672,0.1407917713490201
1137,2021-10-13,247.1999969482422,247.5800018310547,237.3699951171875,237.3699951171875,1508800.0,0.05115447919787175,-1.077315322894854,1.3596137814593996,44.780495232991534,32.76202329350807,-14.332822989534264,-3.1899021049773637,-0.9191456220331418,-6.7982349324935285,12.989219824307574,12.410003662109375,-14.557964879204576,5.899496459960943,-17.14312172818569,28.942114648107577,-5.621812634112359,17.420805554034246,-23.654998779296875,98.30958649895571,68.57459951553085,11.521309094073311,10,-11.637496948242188,-0.8124923706054972,10.797496795654297,3.9799957275390625,17.190017700195312,2,0.0438511801395749,-1.376210626286076,235.1699981689453,-3.6755823810653423,225.8600006103516,1.0861838719258423,228.5500030517578,0.0438511801395749
1138,2021-10-14,255.52999877929688,261.2969970703125,251.0,251.0,2518400.0,0.03369741882642008,-3.5461367969334203,0.4608339710564265,51.239088001843875,34.18295705462079,-22.139421832133223,-12.163207600728668,-9.177105977226404,-15.074727672676715,13.959870600153538,14.097000122070312,-13.024910216803505,14.24199829101562,-8.767795172852345,37.25179175488361,2.737101559081623,25.746895022949616,-31.504300537109373,84.06774116581782,54.5358057175928,11.504896731933993,10,-13.109001159667969,-9.142494201660185,2.9849929809570312,-4.350006103515625,-14.850006103515625,3,0.0,-1.077315322894854,247.1999969482422,-1.376210626286076,235.1699981689453,-3.6755823810653423,225.8600006103516,0.0
1139,2021-10-15,255.0200042724609,257.03500366210943,250.375,252.2400054931641,1201800.0,-0.001995830271483867,-1.046081005062834,0.613686430116062,59.25218189443031,37.88175195281248,-21.203568649078562,-12.542803191332496,-8.75779865482869,-14.53903414128311,14.624303245183699,6.660003662109432,-10.867171845978504,13.88850326538082,-8.676684603569953,36.45369113433159,2.6059093309054333,25.171097199856206,-29.503454077148405,82.658799446591,48.748618473887504,11.282593934475393,10,-12.36650848388669,-10.435005187988253,4.339988708496122,-3.840011596679659,-28.77000427246091,4,0.025409754603469947,-3.5461367969334203,255.52999877929688,-1.077315322894854,247.1999969482422,-1.376210626286076,235.1699981689453,0.025409754603469947
1140,2021-10-18,259.92001342773443,260.3800048828125,252.60699462890625,253.97000122070312,1309700.0,0.01921421485837005,1.2628866895289539,2.1402931006093184,66.67587485898204,42.06035499507533,-23.046582147027266,-17.781923177206636,-13.301090792590855,-19.42259194815469,15.765916771583832,7.77301025390625,-9.796872557451508,18.425011444091865,-5.133790479040329,41.98381336722406,6.645610482525768,30.204412405657962,-32.97224535742194,95.87197930180193,55.82680432174092,11.779400961566095,10,-16.72151184082037,-17.499015808105526,-1.9250183105469318,-8.740020751953182,-44.280014038085994,0,0.0003077353344620448,-1.046081005062834,255.0200042724609,-3.5461367969334203,255.52999877929688,-1.077315322894854,247.1999969482422,0.0003077353344620448
1141,2021-10-19,257.70999145507807,262.44000244140625,257.3099975585937,260.1400146484375,981400.0,-0.008502700286566522,-2.1764628074185985,-0.40840642150074935,66.86962439868115,46.02553909097243,-18.050560644504543,-15.919487301866894,-10.792330715805576,-16.82351540307903,17.0293061680442,5.130004882812557,-9.079222595762047,15.917489624023375,-8.327388911135472,40.16236815918222,3.7950503564439373,28.039928891602813,-29.388254224765575,81.13278977083193,34.626103614611736,12.122439267579425,10,-13.93998718261713,-14.717491149902287,-1.2824974060058025,-6.529998779296818,-38.12998962402338,1,0.039734667228601195,1.2628866895289539,259.92001342773443,-1.046081005062834,255.0200042724609,-3.5461367969334203,255.52999877929688,0.039734667228601195
1142,2021-10-20,256.27999877929693,262.5,254.6199951171875,258.66000366210943,613500.0,-0.005548844527552554,-1.7649080726851647,0.9794165295690931,63.590697572565745,49.6664041297411,-14.306159031406821,-15.369653544920311,-8.795198930511901,-15.009472556054277,18.36839407180307,7.8800048828125,-6.210998342406413,14.545997619628963,-9.544964355471905,38.63695959472983,2.5005166320785293,26.591478607179397,-25.9111656363188,48.70102086018088,-1.3411687622851218,12.045480987550436,10,-12.47999572753912,-13.257499694824276,0.14749526977533378,-5.100006103515682,-33.58999633789068,2,0.03956615692498833,-2.1764628074185985,257.70999145507807,1.2628866895289539,259.92001342773443,-1.046081005062834,255.0200042724609,0.03956615692498833
1143,2021-10-21,259.76998901367193,261.07998657226557,254.72999572753903,254.72999572753903,786100.0,0.01361787986186358,-1.519840993517994,-2.1176398933169565,64.97306696570493,53.45597188950164,-15.365870416273424,-19.514407981388615,-11.723509038309658,-18.030544329165025,19.612752135904465,6.349990844726534,-3.385550976782042,17.816488647461,-6.870599281386546,42.50357657630852,5.472944683037241,30.16003261188476,-26.83066252213206,77.48444547358294,23.81959602012438,12.34354396442376,10,-15.96998596191412,-16.747489929199276,-3.342494964599666,-8.589996337890682,-36.15998840332034,3,0.017785063056388717,-1.7649080726851647,256.27999877929693,-2.1764628074185985,257.70999145507807,1.2628866895289539,259.92001342773443,0.017785063056388717
1144,2021-10-22,260.3800048828125,260.82000732421875,256.17999267578125,259.17001342773443,739400.0,0.0023482923160476066,3.4402131853690587,0.24007798947019515,79.55605908856282,58.9611700249268,-12.277041119405396,-20.635017696032776,-11.806368088766618,-18.117188921626024,20.738118449562165,4.6400146484375,-0.7329005487821121,18.079003906249994,-7.468926420537741,43.6269342330377,5.305038742856141,30.852969069643848,-25.075824510595822,78.57076755075978,18.22105339023056,12.773965163393854,10,-15.160003662109375,-17.357505798339844,-3.9525108337402344,-9.20001220703125,-45.150009155273466,4,-0.07565869820110616,-1.519840993517994,259.76998901367193,-1.7649080726851647,256.27999877929693,-2.1764628074185985,257.70999145507807,-0.07565869820110616
1145,2021-10-25,261.04998779296875,265.07000732421875,258.51998901367193,260.0,818600.0,0.002573096618758264,-2.2668340943684053,0.8677646346692632,78.77683340034827,63.96821349045673,-8.303592013333798,-20.830087702648655,-11.920868613938154,-18.174276530012094,21.11375624579372,6.550018310546818,2.0293430174401976,17.769487762451178,-9.11012063567648,44.64909616057881,4.329683563387334,31.209291961514992,-23.57014185052941,61.53095851366427,-3.606572084686441,13.439804199063815,10,-9.829986572265625,-16.74248504638672,-6.227489471435547,-9.8699951171875,-62.96998596191406,0,-0.1333077549138505,3.4402131853690587,260.3800048828125,-1.519840993517994,259.76998901367193,-1.7649080726851647,256.27999877929693,-0.1333077549138505
1146,2021-10-26,255.7100067138672,263.5,255.33999633789062,262.52999877929693,973000.0,-0.020455779846029087,-1.158727467590266,-6.495306051270181,70.17128035650244,66.78941183751351,0.2865242545983335,-14.670231958222075,-5.946407264445327,-12.288382907336086,20.913326692350743,8.160003662109375,5.319236629425006,11.431506347656239,-15.75131529262626,38.614327987938765,-2.1599044724850387,25.022917167797516,-15.471144633249907,10.43072079807024,-54.251702193849496,13.591410820141263,10,2.0124969482421875,-11.402503967285156,-1.0500068664550781,-4.5300140380859375,-34.53001403808594,1,-0.15670097482362522,-2.2668340943684053,261.04998779296875,3.4402131853690587,260.3800048828125,-1.519840993517994,259.76998901367193,-0.15670097482362522
1147,2021-10-27,250.00999450683597,258.29998779296875,249.07000732421875,256.14999389648443,1243900.0,-0.022290923535930984,-1.301748297650068,0.9002942130639516,62.81333749135103,68.07543955856985,7.182353750359852,-8.070292550990274,0.37329538665986206,-6.119240084982209,20.28078668482341,9.22998046875,9.090245165129602,4.8974945068359546,-21.8916305871534,31.68661960082528,-8.497068040158723,18.292057053830632,-7.288017901858524,5.8749198913575995,-56.643336278407695,13.394562546994667,10,7.060012817382784,-5.702491760253935,4.6500053405761435,1.169998168945284,-35.41999816894534,2,-0.12171510477333836,-1.158727467590266,255.7100067138672,-2.2668340943684053,261.04998779296875,3.4402131853690587,260.3800048828125,-0.12171510477333836
1148,2021-10-28,244.6300048828125,248.75,239.57000732421875,248.57000732421875,2124600.0,-0.021519098204997422,3.2697761564775516,0.6416942724862107,62.843453820096904,68.47446977253281,12.129082029106257,-2.2305104298961,6.378041039218658,-0.31037327382529156,19.66205846772104,10.439987182617216,12.087628018651827,-0.8469955444335824,-27.388068333654928,25.694077244787763,-14.117531939044284,12.42354085017709,20.44000244140625,19.843127680759803,-44.12877104216096,13.270536394610675,10,7.69000244140625,-0.32250213623046875,9.128742218017578,6.54998779296875,-26.75,3,-0.08968647346394154,-1.301748297650068,250.00999450683597,-1.158727467590266,255.7100067138672,-2.2668340943684053,261.04998779296875,-0.08968647346394154
1149,2021-10-29,247.17999267578125,249.7899932861328,244.00999450683597,244.97000122070312,1044300.0,0.010423855381886948,-1.7990275766263955,-0.5609111892553406,67.06692298315056,68.51791956410709,9.331324300587937,-4.283406858088881,4.431490033695411,-2.4100663880581124,19.131288473629045,5.779998779296847,13.536152222471458,1.2479927062988168,-25.07022068095489,27.566206093552523,-11.911113987328008,14.40709939992567,17.38001464843751,29.843079810049016,-38.8074904239532,13.159106693626851,10,5.1400146484375,-2.8724899291992188,5.262504577636719,4.0,-16.739990234375,4,-0.09535558202053074,3.2697761564775516,244.6300048828125,-1.301748297650068,250.00999450683597,-1.158727467590266,255.7100067138672,-0.09535558202053074
1150,2021-11-01,250.1999969482422,250.2100067138672,244.00999450683597,247.1999969482422,962900.0,0.012217834622328061,3.105941794664492,1.357471311984755,63.37903093484762,68.13007584590336,5.350165167190653,-5.602799616571531,2.0605226249710995,-5.036840244977412,17.509726554402437,6.200012207031222,13.846713442690941,3.005997467041027,-21.431325722816666,27.44332065689872,-9.21266412788782,15.224659061969874,13.860210375976578,44.42119881959553,-21.66559314631428,12.21866159492885,11,2.1200103759765625,-5.892494201660156,2.325000762939453,0.9799957275390625,-10.129989624023438,0,-0.13976819203533908,-1.7990275766263955,247.17999267578125,3.2697761564775516,244.6300048828125,-1.301748297650068,250.00999450683597,-0.13976819203533908
1151,2021-11-02,253.6999969482422,256.69000244140625,250.5399932861328,251.4600067138672,908400.0,0.013988809123463009,-2.0146977426062502,0.7466634114583334,56.822000593184015,67.37799840374984,1.3650815959434794,-7.447129458469419,-0.8882288042651396,-8.187285556822701,15.766938840400643,6.4900054931640625,13.56662513227505,5.212497711181641,-17.59340594709107,28.018401369454352,-6.190454117954744,16.615449540317996,9.870406375976586,75.4404931046169,12.874902206509937,11.402951829136358,11,-1.3799896240234375,-9.392494201660156,-2.2949981689453125,-2.5200042724609375,-25.539993286132812,1,-0.2192353006946809,3.105941794664492,250.1999969482422,-1.7990275766263955,247.17999267578125,3.2697761564775516,244.6300048828125,-0.2192353006946809
1152,2021-11-03,254.25,255.0,248.50999450683597,254.6999969482422,786800.0,0.002167926915150886,11.36187929606319,-0.20089237057220707,48.39438127233695,65.53592221559785,0.5552291545026549,-6.57558314946067,-1.2518911083141973,-8.40350042581045,14.63083825395382,6.490005493164034,12.227489832975607,4.64600067138673,-16.89618204676981,26.18818338954327,-6.125090687691511,15.417092030465,8.840395404218782,85.74764522592284,24.831949644910637,10.771091359078264,11,-1.92999267578125,-9.942497253417969,-3.837505340576172,-3.07000732421875,-30.589996337890625,2,-0.1300688586989921,-2.0146977426062502,253.6999969482422,3.105941794664492,250.1999969482422,-1.7990275766263955,247.17999267578125,-0.1300688586989921
1153,2021-11-04,255.6999969482422,257.51998901367193,250.88999938964844,255.8000030517578,1092000.0,0.0057030361779437655,2.7457800996568023,0.22223729273337628,50.8333246068991,62.344507273190764,-1.712944337331919,-6.6545478724446525,-2.919752330950189,-9.453121643037633,13.991840448370107,6.629989624023494,10.999273363110518,5.008998107910145,-15.372144339926763,25.390140555747053,-5.1815731160082805,15.199569331828599,6.919990694376565,86.52855066292706,27.191556480454103,10.190571223918447,11,-3.3799896240234375,-11.392494201660156,-5.18499755859375,-4.5200042724609375,-33.78999328613281,3,-0.16077434924128253,11.36187929606319,254.25,-2.0146977426062502,253.6999969482422,3.105941794664492,250.1999969482422,-0.16077434924128253
1154,2021-11-05,254.88999938964844,258.6099853515625,250.7700042724609,257.3800048828125,723500.0,-0.0031677652258936817,2.1676906051461113,24.89853524565151,43.148982157887545,58.38585713513957,-1.970857483366558,-3.97378317948332,-2.3879458636235142,-8.225191216421024,12.847651706345687,7.839981079101591,10.139814783698824,2.8820007324218864,-14.684865424755174,20.448866889598946,-5.901432346166644,11.665433811010416,7.268988646602338,74.52062811903947,18.98693708381557,8.783433078588525,11,-3.3549957275390625,-10.582496643066406,-4.375,-3.7100067138671875,-37.52999877929685,4,-0.14519986894526626,2.7457800996568023,255.6999969482422,11.36187929606319,254.25,-2.0146977426062502,253.6999969482422,-0.14519986894526626
1155,2021-11-08,257.95001220703125,261.3699951171875,254.0,254.8000030517578,1034300.0,0.012005229019224961,-2.1031458703424706,-1.2650611269418146,50.31951672333882,56.18010562034361,-6.165180010680103,-4.749959856776371,-5.703097541609878,-10.98798075206787,11.464310280834548,7.3699951171875,8.85992308987801,4.337512969970703,-8.36082108759041,17.035847027531844,-2.0116540588098815,10.68667999875126,3.757196214978876,73.40604395148031,20.23841513691258,6.349167028780566,11,-7.480010986328125,-13.642509460449219,-7.4350128173828125,-6.77001953125,-35.40000915527344,0,-0.10664860811693011,2.1676906051461113,254.88999938964844,2.7457800996568023,255.6999969482422,11.36187929606319,254.25,-0.10664860811693011
1156,2021-11-09,268.27999877929693,268.489990234375,258.0,259.239990234375,1430700.0,0.040046466692836624,1.2177589238188944,2.869835641521242,62.9143457698371,56.19132876239762,-16.231519012820996,-13.146259903279741,-16.257266830215457,-21.07102481490503,11.166338519597232,10.53997802734375,6.847851375666494,13.011999511718813,1.9037038218830844,24.120295201554512,7.457851666800934,18.566147356636662,-28.709991455078182,98.9489914915816,43.34852533921797,5.554147844917851,11,-14.250000000000057,-22.030006408691463,-22.557502746582088,-18.3575057983399,-56.47999572753912,1,-0.10515130305440845,-2.1031458703424706,257.95001220703125,2.1676906051461113,254.88999938964844,2.7457800996568023,255.6999969482422,-0.10515130305440845
1157,2021-11-10,258.04000854492193,269.91000366210943,256.67001342773443,266.92001342773443,1178700.0,-0.03816904085644868,-1.278828880881596,-0.9823004965853366,48.374382880320084,54.58365421353352,-5.288864853571056,-2.1634449009202967,-6.320582566805172,-10.544049812167913,12.250234258247609,13.239990234375,4.562457818252852,2.230008697509817,-8.26147846634143,12.721495861361035,-3.0157348844157923,7.475752279435426,-17.891601562500057,37.98330462012897,-14.235589059819553,5.245743581925613,11,-1.0800094604492188,-10.535003662109432,-12.317512512207088,-8.1175155639649,-40.13000488281256,2,-0.11579601570820275,1.2177589238188944,268.27999877929693,-2.1031458703424706,257.95001220703125,2.1676906051461113,254.88999938964844,-0.11579601570820275
1158,2021-11-11,255.52999877929688,263.26998901367193,255.25999450683597,261.01998901367193,777100.0,-0.009727211604816266,-1.6567151337864923,0.6182418035603886,45.599700527676006,52.19840727403637,-1.1958473101999232,0.36529366063206226,-4.186694923531093,-7.889348739711124,12.216420084534258,8.009994506835966,3.097381271947569,-0.28000106811524006,-10.771488231966487,10.211486095735978,-5.525744650040849,4.965742513810369,-14.191127929687497,24.869355583210268,-23.024118694747674,5.245743581925613,11,1.430000305175838,-8.024993896484375,-10.584999084472656,-5.607505798339844,-36.6199951171875,3,-0.12472114925619304,-1.278828880881596,258.04000854492193,1.2177589238188944,268.27999877929693,-2.1031458703424706,257.95001220703125,-0.12472114925619304
1159,2021-11-12,261.5,262.97000122070307,256.0,257.32000732421875,1091700.0,0.023363210774557386,-1.043986432668971,-0.7613843554053374,50.37246516064044,50.753233299124446,-5.499242005175972,-5.369656297138306,-10.696543907846404,-13.696517409021965,12.250166168779849,7.440002441406193,2.6580679722877676,5.366000366210926,-5.418893360572099,16.15089409299395,-0.026446497180586448,10.758447229602439,-19.018283837890607,47.14015256867396,0.9315872340837288,5.392446863391515,11,-2.290000915527287,-13.9949951171875,-18.177505493164062,-11.577507019042969,-33.1199951171875,4,-0.15139577949480165,-1.6567151337864923,255.52999877929688,-1.278828880881596,258.04000854492193,1.2177589238188944,268.27999877929693,-0.15139577949480165
1160,2021-11-15,260.0,262.0,257.1099853515625,261.6099853515625,696900.0,-0.005736137667303964,3.0920373869962714,-0.3851646345915164,53.791757015955504,50.416539568321284,-2.752360994230912,-4.072137249276068,-9.721430903693573,-12.08051222062079,12.002172325349726,4.8900146484375,2.6359939933008434,3.862001037597679,-6.928861752223327,14.652863827418656,-1.5334303573127954,9.257432432508182,-16.421152337890618,32.354966081763884,-17.620027861004452,5.395431394910495,11,-0.7900009155272869,-12.4949951171875,-18.230003356933594,-10.077507019042969,-31.660003662109375,0,-0.16399999765249385,-1.043986432668971,261.5,-1.6567151337864923,255.52999877929688,-1.278828880881596,258.04000854492193,-0.16399999765249385
1161,2021-11-16,267.95001220703125,268.17999267578125,258.01998901367193,260.0,1095500.0,0.030576970027043293,1.416179811160529,-4.937940708165896,65.24993209812004,52.28937854896385,-9.463637711833655,-11.821766378819575,-17.93875352921765,-19.885474965731476,11.79188494730009,10.160003662109318,2.3697344464837613,11.300012207031273,-0.7079896342916072,23.308014048354124,5.296011286369833,17.304013127692713,-23.317918304921875,86.62122709750896,29.784488699740244,6.004000920661429,11,-7.610008239746094,-19.02500915527341,-26.180015563964844,-18.02751922607422,-39.64001464843753,1,-0.16943462245560625,3.0920373869962714,260.0,-1.043986432668971,261.5,-1.6567151337864923,255.52999877929688,-0.16943462245560625
1162,2021-11-17,266.42001342773443,269.32998657226557,263.0599975585937,266.41000366210943,854800.0,-0.005710015710373106,1.15095584078402,0.0012590880824242053,69.81990909681409,54.39899904784329,-6.73392109498144,-10.006174539601375,-16.65164277226353,-18.238288952863854,11.937371960908113,6.269989013671875,2.303751034221989,9.263012695312568,-3.5110381452907973,22.037063535915934,2.875987275010857,15.650038115614251,-20.776803135225066,79.31787643518985,17.06632541768505,6.387025420301687,11,-6.080009460449276,-12.780014038085966,-27.125011444091854,-16.4975204467774,-37.01000976562506,2,-0.20501466715372008,1.416179811160529,267.95001220703125,3.0920373869962714,260.0,-1.043986432668971,261.5,-0.20501466715372008
1163,2021-11-18,264.3900146484375,272.26998901367193,261.79998779296875,267.41000366210943,1140500.0,-0.007619543116071381,-1.553645529012031,-301.7042682926886,65.80350607380933,56.916168371834594,-3.7343136548121265,-8.023686939359152,-14.989842366640744,-16.111776713945886,12.188911378493477,10.470001220703182,2.5177925356798596,7.002012634277321,-6.132989470425059,20.1370147389797,0.43451158192613093,13.569513686628511,-17.776132621144143,51.567426636780375,-14.17288366975297,6.567501052351194,11,-1.2550201416015625,-8.470016479492159,-23.41501235961914,-14.467521667480469,-39.920013427734375,3,-0.17580093199863522,1.15095584078402,266.42001342773443,1.416179811160529,267.95001220703125,3.0920373869962714,260.0,-0.17580093199863522
1164,2021-11-19,240.67999267578125,264.3900146484375,239.91000366210938,264.35000610351557,3026000.0,-0.08967820514773883,1.0614719604852432,7.837781303367895,43.66515804943448,56.17679518584522,19.83377565559016,14.898648230165492,8.471206370227605,7.611515550390294,11.727084327006647,24.480010986328125,2.6273260773855327,-15.723008728027366,-30.7339542238106,-0.7120632322441338,-23.22848147591901,-8.21753598013575,31.589996337890682,2.379447967317126,-63.32881580166865,7.505472747891623,11,15.410003662109375,15.240005493164091,3.7242584228515625,9.242500305175781,-16.5,4,-0.09045200962340938,-1.553645529012031,264.3900146484375,1.15095584078402,266.42001342773443,1.416179811160529,267.95001220703125,-0.09045200962340938
1165,2021-11-22,226.25,240.0,226.0500030517578,239.5399932861328,2275200.0,-0.059955098532929685,-1.0379853921200375,0.5614696133024089,34.053683196278485,52.970054899894265,32.736870990137845,28.02467730682423,22.622873396322007,22.033913898327853,11.248813766552418,14.629989624023438,2.1194420585987643,-28.413002014160156,-48.399141189283,-8.426862839037284,-38.40607160172158,-18.419932426598734,46.01998901367193,0.4327066399522224,-61.39888352243396,9.993069587561434,11,22.909996032714872,22.909996032714872,17.369247436523438,23.67249298095703,-1.1999969482421875,0,0.00941438622237567,1.0614719604852432,240.67999267578125,-1.553645529012031,264.3900146484375,1.15095584078402,266.42001342773443,0.00941438622237567
1166,2021-11-23,215.63999938964844,224.6499938964844,214.57000732421875,224.6000061035156,2524200.0,-0.04689503032199582,1.2251669459625527,0.6741919669151606,29.91782350951442,50.91932608091586,39.218923621741,37.39613363048201,32.704306344695624,32.54548636178774,11.449219225630124,11.67999267578125,1.6830386669071231,-37.019502258300776,-63.53180564449798,-10.507198872103572,-50.27565395139936,-23.76335056520216,54.781190185546905,1.8544062478017536,-54.59933691692144,13.256151693098603,11,27.779998779296903,27.779998779296903,27.169750213623047,34.282493591308594,8.529998779296875,1,0.058894439733762294,-1.0379853921200375,226.25,1.0614719604852432,240.67999267578125,-1.553645529012031,264.3900146484375,0.058894439733762294
1167,2021-11-24,219.5800018310547,220.52999877929688,208.2400054931641,212.8600006103516,1900800.0,0.018271204102013217,1.8515081781491118,-0.7499995742528556,31.687291762143687,49.37350288474561,32.68703630607524,32.737997288930956,28.261272221156275,28.4175168036262,12.579271290061522,12.289993286132784,0.6663550575545969,-31.558000183105463,-61.92321502485322,-1.1927853413577338,-46.740607603979356,-16.3753927622316,47.49011680908205,17.710447066191367,-33.49573971074692,15.182607420873865,11,20.674995422363338,20.674995422363338,23.801250457763672,30.342491149902344,3.0800018310546875,2,0.03975769949330776,1.2251669459625527,215.63999938964844,-1.0379853921200375,226.25,1.0614719604852432,240.67999267578125,0.03975769949330776
1168,2021-11-26,222.69000244140625,224.2100067138672,217.00999450683597,221.1000061035156,920800.0,0.01416340552153006,2.110153180943329,0.23660655492028262,34.0467757652639,47.55953739637044,27.29964341997686,29.407781881806983,24.60308365586326,25.124069105068173,13.49009228165957,7.200012207031222,-1.9900708867895958,-27.350999450683588,-60.190597696525515,5.488598795158367,-43.770798573604566,-10.93120032776261,39.673707146972674,25.734629727812013,-21.592058377445447,16.419799122920978,11,17.564994812011776,17.564994812011776,20.721248626708984,27.23249053955078,-7.680007934570284,4,0.030176483663523657,1.8515081781491118,219.5800018310547,1.2251669459625527,215.63999938964844,-1.0379853921200375,226.25,0.030176483663523657
1169,2021-11-29,223.6100006103516,225.72999572753903,218.83999633789062,224.0,1459000.0,0.004131295338179353,2.579228973536875,-0.24528319993855857,32.61793545431196,45.206890556187815,22.84178567014456,28.07063685767551,23.057881827378395,24.008303880009947,14.508959051745219,6.889999389648409,-3.233924828848018,-25.252501678466757,-60.15151837469054,9.646515017756997,-42.70201002657862,-7.802993330354894,34.423812650410156,48.394199545215024,4.186004131322733,17.449508348111877,11,16.644996643066435,16.644996643066435,19.801250457763643,26.31249237060544,-25.020004272460966,0,0.00384598456242613,2.110153180943329,222.69000244140625,1.8515081781491118,219.5800018310547,1.2251669459625527,215.63999938964844,0.00384598456242613
1170,2021-11-30,215.22999572753903,226.4600067138672,213.5200042724609,226.4600067138672,1968500.0,-0.03747598434747568,1.3045395872114403,28.794945029150416,22.606637752245447,40.46874673997954,27.04766334096678,35.51744625731149,30.879724882704323,32.132563945812734,15.750579602603274,12.940002441406278,-4.473276469657947,-31.88400650024417,-69.86858244638157,6.100569445893228,-50.87629447331287,-12.89171852717547,38.82031291181491,38.3643785184401,1.0358902544167066,18.992287973068695,11,25.02500152587899,25.02500152587899,28.891254425048857,34.692497253418,-13.009994506835909,1,0.041583409031759944,2.579228973536875,223.6100006103516,2.110153180943329,222.69000244140625,1.8515081781491118,219.5800018310547,0.041583409031759944
1171,2021-12-01,198.0800018310547,219.5,196.77999877929688,218.5399932861328,2994300.0,-0.07968217366037877,1.03038393777579,1.8219030667010838,21.100835791276197,35.05551637269755,37.15115719670263,50.89636207021226,47.289456166592856,49.02492353379597,17.469318176836047,22.720001220703125,-7.160341078940945,-46.253000640869146,-89.925735052493,-2.580266229245268,-68.08936784668106,-24.416633435057207,52.30548255660406,4.380063019604557,-31.507951535721247,21.83636720581194,12,36.444992065429716,36.444992065429716,49.68375015258789,51.842491149902344,-1.410003662109375,2,0.13615711314313406,1.3045395872114403,215.22999572753903,2.579228973536875,223.6100006103516,2.110153180943329,222.69000244140625,0.13615711314313406
1172,2021-12-02,221.17999267578125,224.6199951171875,213.19000244140625,215.75,5852500.0,0.11661950035939972,-1.1668257632296024,-0.2653956472906316,36.185956172316175,31.764677494753855,7.776820915073159,26.553216138329816,23.51892966797851,25.742484546756884,19.317967781574204,26.539993286132812,-9.728251177027119,-21.499509429931635,-66.0859021514816,23.086883291618335,-43.792705790706634,0.7936869308433643,23.84494315104132,82.21020004534451,43.072453407146476,22.293196360774992,12,9.405014038085938,13.345001220703153,29.835010528564453,28.74250030517578,-19.93998718261716,3,0.01351842658547775,1.03038393777579,198.0800018310547,1.3045395872114403,215.22999572753903,2.579228973536875,223.6100006103516,0.01351842658547775
1173,2021-12-03,214.58999633789062,225.0,210.22999572753903,219.9499969482422,2753900.0,-0.029794721747507413,-1.0980116976809418,-0.9871100994773225,31.228491765017367,30.382825685374176,7.330698204288723,31.521567566345,29.414721758943557,32.22147019918236,21.042450828883943,14.770004272460966,-14.267228533984422,-26.034005737304682,-71.86603525573878,19.798023781129416,-48.950020496521745,-3.117990978087647,25.610445784179376,60.00671427668064,20.9773276176779,22.916014759217042,12,3.8000030517578125,19.93499755859378,36.098758697509766,35.332496643066406,-6.610000610351591,4,0.03760663340294679,-1.1668257632296024,221.17999267578125,1.03038393777579,198.0800018310547,1.3045395872114403,215.22999572753903,0.03760663340294679
1174,2021-12-06,217.8800048828125,218.6699981689453,203.9389953613281,212.5200042724609,2120900.0,0.015331602595963778,3.245253606379689,-1.0000000000000053,33.383309049782355,30.30833966909683,0.5212046866912488,26.684844122219886,25.51729050576799,28.910626786023954,22.849395997814153,14.731002807617216,-19.321686636937415,-20.893497467041016,-67.2854538040699,25.49845886998787,-44.08947563555546,2.302480701473428,17.978392904980183,71.09164576381066,29.928406833738478,23.19597816851444,12,-6.260002136230469,16.644989013671903,30.43375015258789,32.04248809814453,-3.95001220703125,0,-0.01317243579795302,-1.0980116976809418,214.58999633789062,-1.1668257632296024,221.17999267578125,1.03038393777579,198.0800018310547,-0.01317243579795302
1175,2021-12-07,230.44000244140625,232.75999450683597,224.9900054931641,225.0,1969900.0,0.05764639837120056,-1.8461542761007042,1.0149257130493892,35.7213521040632,30.95317617960225,-12.719531646021096,12.604428302911032,12.86918223050202,16.43311592510406,23.95554106200398,14.879989624023466,-24.108566301346002,-6.957999420166004,-52.58090068522483,38.664901844892825,-29.76945005269539,15.85345121236341,-33.660003662109375,93.55199460556356,55.73722806885539,22.81145063252941,12,-15.670005798339844,4.084991455078153,17.87375259399414,19.48249053955078,-28.44000244140625,1,-0.13821387678388908,3.245253606379689,217.8800048828125,-1.0980116976809418,214.58999633789062,-1.1668257632296024,221.17999267578125,-0.13821387678388908
1176,2021-12-08,240.07000732421875,244.17999267578125,227.52999877929688,230.44000244140625,2053100.0,0.041789640604005474,-1.15533731279604,1.7702206913574707,40.55216787489565,31.938162414352465,-20.69612601790115,0.7933134812574565,3.4452302229313148,6.8517396383782625,24.06921608138885,16.649993896484375,-25.536130890098264,4.082505035400402,-39.204870097279695,47.36988016808047,-17.561182530939618,25.726192601740422,-42.570408630371105,89.7865718400415,54.857901435483114,21.643687566340034,12,-19.590011596679688,-5.545013427734347,8.24374771118164,9.852485656738281,-35.660003662109375,2,-0.1576623690955219,-1.8461542761007042,230.44000244140625,3.245253606379689,217.8800048828125,-1.0980116976809418,214.58999633789062,-0.1576623690955219
1177,2021-12-09,228.16000366210938,242.8999938964844,226.72999572753903,239.17999267578125,2041700.0,-0.04961054400279463,-1.32997009806077,-1.1443388812128434,37.86914657468682,32.362870282066126,-8.315523785844817,10.909332602750567,15.505155551113546,18.661933577214825,24.073424979818764,16.16999816894537,-25.14021892619411,-6.333498382568365,-48.463250304841495,35.79625353970479,-27.398374343704944,14.731377578568214,-28.793189208984387,60.18988076143417,26.235443971290437,21.064875961136575,12,-7.6800079345703125,6.364990234375028,20.153751373291016,21.762489318847656,-30.960006713867188,3,-0.138017202786334,-1.15533731279604,240.07000732421875,-1.8461542761007042,230.44000244140625,3.245253606379689,217.8800048828125,-0.138017202786334
1178,2021-12-10,223.66000366210938,233.66000366210938,222.47999572753903,229.0,1346300.0,-0.019723001085958147,-1.9038935611975414,0.4845736535005248,43.45988716094576,33.56753158280321,-4.093985512609521,13.596385528741052,19.976603997489917,23.02041312163601,24.37282907646943,11.180007934570341,-23.316894765187357,-9.239998626708996,-50.4196989114094,31.939701657991407,-29.829848769059197,11.349851515641205,-22.500662080078143,49.0072553288787,10.601967400981529,20.589850142350198,12,-3.1800079345703125,10.864990234375028,24.653751373291016,26.262489318847656,-26.240005493164062,4,-0.10024142806872127,-1.32997009806077,228.16000366210938,-1.15533731279604,240.07000732421875,-1.8461542761007042,230.44000244140625,-0.10024142806872127
1179,2021-12-13,221.91000366210938,227.8999938964844,219.0200042724609,221.6100006103516,1272300.0,-0.007824376157320345,-2.2408746522914527,-0.056180385298969994,48.15224955395588,36.405932894104374,-2.9172719565491434,12.889161079158896,21.65327238108344,24.57800046475478,24.76456022459026,8.879989624023494,-21.896966196368652,-9.010498809814464,-48.15758570563696,30.136588086008032,-28.584042257725713,10.563044638096784,-19.029836036328135,11.486489354927825,-30.411668540200907,19.573543447911245,12,-1.4300079345703125,12.614990234375028,26.403751373291016,28.012489318847656,-21.589996337890625,0,-0.06277323106073585,-1.9038935611975414,223.66000366210938,-1.32997009806077,228.16000366210938,-1.15533731279604,240.07000732421875,-0.06277323106073585
1180,2021-12-14,217.3600006103516,222.0,212.38999938964844,217.95399475097656,1485300.0,-0.020503821263893274,1.2127551181738652,-1.9799603275520994,50.7721319560512,39.70274357907937,2.1977649213310144,14.841840138369577,26.49852181177701,28.77624883176216,25.317565890985133,9.610000610351562,-21.0243406738893,-11.428501892089827,-48.496604269635526,25.639600485455873,-29.962553080862676,7.105549296683023,-12.827839982570339,15.633854263414172,-30.035376730514784,18.53405118877285,12,6.699493408203097,17.164993286132812,30.561252593994112,32.56249237060544,-29.100006103515625,1,-0.01578030881918846,-2.2408746522914527,221.91000366210938,-1.9038935611975414,223.66000366210938,-1.32997009806077,228.16000366210938,-0.01578030881918846
1181,2021-12-15,222.5500030517578,224.88999938964844,212.8800048828125,217.02999877929688,1953400.0,0.02387744951616022,1.3549015882609015,-9.293028154542164,51.31847691198864,41.38413477237631,0.9430311906708368,6.404554791098178,21.57763869572949,23.33949899227946,25.167727745642026,12.009994506835938,-19.946929552696588,-3.9684989929199332,-36.181432019665465,28.2444340338256,-20.0749655062927,12.137967520452833,-16.43192914205656,33.30057519293541,-15.24822430044901,16.106466513372766,12,1.509490966796875,11.974990844726591,24.838748931884766,27.37248992919922,-31.65000915527341,2,-0.09233881271607336,1.2127551181738652,217.3600006103516,-2.2408746522914527,221.91000366210938,-1.9038935611975414,223.66000366210938,-0.09233881271607336
1182,2021-12-16,211.8000030517578,223.75,206.80999755859372,223.08999633789062,2362300.0,-0.048303751303476306,1.6867567995992345,-2.045287055747058,45.47268687004528,42.96682311737942,11.423899515417958,13.54732995360746,32.345537760137375,33.85278139058039,25.026444156233897,16.94000244140628,-17.272499014612464,-11.987498474121082,-38.758587879083734,14.78359093084157,-25.37304317660241,1.3980462283602435,32.37998962402344,18.58474621542345,-31.49289715256215,13.385544702481326,12,12.259490966796875,22.72499084472659,38.33999252319336,38.12248992919922,-34.13999938964844,3,-0.034891403603249826,1.3549015882609015,222.5500030517578,1.2127551181738652,217.3600006103516,-2.2408746522914527,221.91000366210938,-0.034891403603249826
1183,2021-12-17,217.91000366210938,218.8600006103516,200.22000122070312,206.38999938964844,4725500.0,0.028847972248888354,1.7779436561746293,-1.0203729958467416,47.72836097432944,44.560717775662425,6.520017360591851,3.9807153391346617,26.2590383605328,27.504061651700738,24.726544571658867,18.639999389648466,-12.506968152838141,-3.553497314453125,-22.372550766051404,15.265556137145154,-12.963024040252265,5.8560294113460145,25.52258911132813,63.908985268208504,13.055835622177547,9.409526725799134,12,4.2899932861328125,16.61499023437503,34.32249832153323,32.012489318847656,-39.87001037597656,4,-0.09503926559507592,1.6867567995992345,211.8000030517578,1.3549015882609015,222.5500030517578,1.2127551181738652,217.3600006103516,-0.09503926559507592
1184,2021-12-20,218.91000366210938,223.1000061035156,210.92999267578125,214.32000732421875,1919300.0,0.004589050448324583,-1.1407187316311116,0.3984370343388854,51.55826891832013,46.32037519946876,6.349170742575495,1.3345620059778298,25.46905147390919,26.305777852629888,26.35073914438858,12.170013427734347,-10.82640609827223,-1.4649978637695256,-17.98162326838633,15.051627540847278,-9.723310566077913,6.793314838538862,22.794085449218755,75.76004794736181,22.36353212820635,8.258312702308395,12,3.2899932861328125,15.614990234375028,33.32249832153323,31.012489318847656,-43.30999755859375,0,-0.0981682204269394,1.7779436561746293,217.91000366210938,1.6867567995992345,211.8000030517578,1.3549015882609015,222.5500030517578,-0.0981682204269394
1185,2021-12-21,228.3800048828125,229.09500122070312,217.4499969482422,220.70199584960938,1551400.0,0.043259791979722406,1.5570931241644357,1.672770187161331,63.722826331083915,48.8948928057119,-3.848479734274406,-8.398266176373625,16.410155710067897,16.696774589934194,26.681313159740704,11.645004272460938,-7.509623650947788,7.89850311279298,-8.80404929679625,24.60105552238221,-0.4527730920016495,16.24977931758761,11.664720712890642,97.52382220643939,36.3603272536875,8.351276204794617,12,-6.82000732421875,6.144989013671903,24.977497100830107,21.54248809814453,-44.13999938964841,1,-0.1228653864553162,-1.1407187316311116,218.91000366210938,1.7779436561746293,217.91000366210938,1.6867567995992345,211.8000030517578,-0.1228653864553162
1186,2021-12-22,228.33999633789062,234.7899932861328,225.8699951171875,228.3800048828125,971100.0,-0.0001751840969720364,-2.5823206789839754,-0.005210796802772732,54.09892458240129,50.69820147323572,-6.311026591105048,-7.755658447171157,16.56914594629285,16.63142453118087,26.07789244869096,8.919998168945312,-4.546586174919412,7.223494720458973,-9.668632166762478,24.115621607680424,-1.2225687231517384,15.669558164069684,10.11174028281252,81.34220876870769,21.8974431207059,8.446063443610724,12,-10.834999084472656,6.184997558593778,25.01750564575198,21.582496643066406,-30.449996948242188,2,-0.17552773265243238,1.5570931241644357,228.3800048828125,-1.1407187316311116,218.91000366210938,1.7779436561746293,217.91000366210938,-0.17552773265243238
1187,2021-12-23,228.30999755859372,229.3800048828125,224.91000366210938,227.3800048828125,596300.0,-0.00013137768143134387,1.9120459651285313,-23.244851258580525,58.492198715526996,52.368458312633635,-6.992890833449138,-7.418443619227418,16.332408821716086,16.602881673955125,25.090742035344178,4.470001220703125,-2.701742482880661,6.756996154785128,-10.416782371722462,23.930774681292718,-1.8298931084686672,15.343885418038923,8.612469646109417,81.25543183442282,20.97783643269721,8.586889263253797,12,-10.805000305175753,6.214996337890682,26.322505950927763,21.61249542236331,-26.88999938964841,3,-0.163856178275804,-2.5823206789839754,228.33999633789062,1.5570931241644357,228.3800048828125,-1.1407187316311116,218.91000366210938,-0.163856178275804
1188,2021-12-27,229.41000366210938,232.0,227.6199951171875,227.9499969482422,798200.0,0.004818037384601848,-3.1320598544664127,1.5699120561790858,57.33553558933194,53.38882342767542,-8.0366208202108,-8.42093665906134,14.704407523055863,15.373334143117177,24.377844412014582,4.3800048828125,-2.262270133806396,7.521002197265631,-10.005762115007798,25.04776650953906,-1.2423799588710835,16.284384353402345,6.04436490323377,77.45184624308287,17.776198166959887,8.763382156136716,12,-11.905006408691406,5.114990234375028,27.579998016357422,17.317497253417997,-38.169998168945284,0,-0.22557865469642258,1.9120459651285313,228.30999755859372,-2.5823206789839754,228.33999633789062,1.5570931241644357,228.3800048828125,-0.22557865469642258
1189,2021-12-28,224.47000122070312,230.09500122070312,223.13999938964844,229.9199981689453,545600.0,-0.02153350927399933,1.3982752315783105,-3.7328574563924626,45.79399848465694,52.83569748640939,-3.0120426328650183,-3.597655306883013,19.064566554873295,20.07535563878156,23.910079496471145,6.9550018310546875,-0.46145292055533105,2.537999725341791,-15.010748684693056,20.086748135376638,-6.236374479675646,11.312373930359229,9.574992650854426,40.48446225516854,-14.290302027079363,8.774374205017427,12,-6.965003967285156,6.1150054931640625,35.0574951171875,23.437492370605497,-41.66999816894531,1,-0.206842819450602,-3.1320598544664127,229.41000366210938,1.9120459651285313,228.30999755859372,-2.5823206789839754,228.33999633789062,-0.206842819450602
1190,2021-12-29,224.17999267578125,224.3600006103516,218.9810028076172,223.1499938964844,818400.0,-0.0012919701668141492,6.739483621673563,-0.18899070753224123,37.108546551040284,51.25681633519291,-1.8471266415573382,-2.743412412274836,18.60144054203596,20.317600993571602,23.180386793063178,5.4889984130859375,0.5155887316189762,1.8004913330078125,-15.483116184372221,19.084098850387846,-6.841312425682219,10.442295091697844,8.512001489742119,32.88628628899154,-16.738476790512436,8.641803758690019,12,-6.674995422363281,-3.6999969482421875,31.82500457763672,23.727500915527372,-35.31999206542966,2,-0.21670081255879103,1.3982752315783105,224.47000122070312,-3.1320598544664127,229.41000366210938,1.9120459651285313,228.30999755859372,-0.21670081255879103
1191,2021-12-30,225.0500030517578,229.6699981689453,224.4499969482422,224.97000122070312,735200.0,0.003880856474265393,-8.321344395852918,0.07767177268821879,46.92627196936542,51.418325790672924,-2.5984759824306423,-1.5697829162058383,17.044123715774617,19.384761825668136,21.337554398334742,5.4900054931640625,0.8875413074473784,1.3220016479492074,-11.649477401231906,14.29348069713032,-5.163737876641363,7.807741172539778,6.343111395972755,46.61649552925237,-1.6027887688596039,6.485739524590558,12,-7.545005798339844,-4.57000732421875,24.10999298095706,22.85749053955081,-36.96000671386719,3,-0.18133746725259137,6.739483621673563,224.17999267578125,1.3982752315783105,224.47000122070312,-3.1320598544664127,229.41000366210938,-0.18133746725259137
1192,2021-12-31,224.1699981689453,227.6100006103516,223.4900054931641,225.0,771000.0,-0.003910263811949921,-2.7625746396048996,-10.374785428189968,50.54289333249736,51.731051608247135,0.24668238166472634,-0.4788392916104556,17.258525635619378,20.3342988634181,19.975156434687445,4.1199951171875,1.2421036195760848,0.292496490478527,-12.624139314443454,13.209132295400508,-6.165821411982478,6.750814392939532,5.976191749704157,39.85710484955105,-7.921190795637614,6.458317902460996,12,-1.3100051879882812,-3.69000244140625,19.25000000000003,19.25000000000003,-33.720001220703125,4,-0.1172324530220632,-8.321344395852918,225.0500030517578,6.739483621673563,224.17999267578125,1.3982752315783105,224.47000122070312,-0.1172324530220632
1193,2022-01-03,222.66000366210938,226.4900054931641,218.6199951171875,223.0500030517578,1249400.0,-0.006735934867153515,1.1650634803031517,0.469877746116371,50.80248163265306,51.64707524317301,2.7952751699085354,1.756811506557483,17.95913759035841,21.87716955231687,18.513769038976434,7.870010375976591,1.118772618039742,-1.6209983825683594,-13.799113589893238,10.55711682475652,-7.710055986230799,4.46805922109408,7.0099945068359375,35.20702741660527,-16.452995706079008,6.089057603662434,1,3.459991455078125,-2.1800079345703125,17.59499359130865,17.59499359130865,-27.199996948242188,0,-0.09539210070882853,-2.7625746396048996,224.1699981689453,-8.321344395852918,225.0500030517578,6.739483621673563,224.17999267578125,-0.09539210070882853
1194,2022-01-04,215.00999450683597,222.8999938964844,207.07000732421875,221.75,1968900.0,-0.03435735663995787,2.502212019681136,17.282092413631133,47.64197886982793,49.86031441414457,10.989559550509028,9.67692312596651,24.67451706043434,29.489558527171624,16.92982065967932,15.829986572265653,2.5309899539543608,-9.127507019042952,-21.684935482213092,3.4299214441271886,-15.406221250628022,-2.8487927874578816,13.482003784179653,35.13270088102676,-20.21341589717128,6.278714231585075,1,5.920005798339815,5.470001220703097,25.24500274658206,25.24500274658206,-18.72999572753909,1,-0.11055294926262671,1.1650634803031517,222.66000366210938,-2.7625746396048996,224.1699981689453,-8.321344395852918,225.0500030517578,-0.11055294926262671
1195,2022-01-05,198.58999633789062,212.5449981689453,197.63999938964844,208.1100006103516,2045900.0,-0.0763685344330507,-1.6103329543131473,1.4124623907378875,30.379962570261995,47.22487419057354,25.411774577259365,24.86320418142361,39.928214835214135,45.78086329322409,16.86724013922874,17.36999511718753,2.824343740057202,-23.95500488281249,-40.569869215290936,-7.340140550334041,-32.26243704905173,-15.64757271657325,28.771122070312487,2.9659599889096278,-52.88980457302553,8.307432166239225,1,16.230003356933594,21.889999389648438,41.6650009155274,41.6650009155274,-6.819992065429716,2,-0.07951051703161804,2.502212019681136,215.00999450683597,1.1650634803031517,222.66000366210938,-2.7625746396048996,224.1699981689453,-0.07951051703161804
1196,2022-01-06,202.22000122070312,206.52999877929688,192.75,197.6499938964844,2153900.0,0.018278890929814162,1.0894611415746975,-0.4800425707201236,41.11976894016009,45.29460421553277,19.76556592115506,19.238550809894946,35.32219383321723,42.10615455042537,17.852915821548702,13.779998779296875,2.5319423712672915,-18.43249969482423,-35.26357241734746,-1.6014269723009988,-26.848036056085846,-10.016963333562614,23.357850046386716,27.165809107562183,-32.02458364555371,8.415536361261617,1,10.154998779296875,16.2449951171875,38.0349960327149,38.0349960327149,-12.80999755859375,3,-0.06606666269263062,-1.6103329543131473,198.58999633789062,2.502212019681136,215.00999450683597,1.1650634803031517,222.66000366210938,-0.06606666269263062
1197,2022-01-07,196.6699981689453,207.02999877929688,195.9499969482422,199.55999755859372,1781400.0,-0.027445371467981206,-4.11778159149455,-0.6323839732888124,30.104921940991616,42.268980476828304,22.747601256370643,23.51401638466845,39.99532245116109,47.59772784874917,18.82200721479786,11.080001831054688,-0.3747376719330191,-22.408002471923822,-41.95454940567598,-2.8614555381716684,-32.1812759387999,-12.634729005047745,26.28162499677734,11.618249942903908,-45.03477253672107,9.773273466876077,1,14.75250244140625,21.794998168945312,37.85499572753909,37.85499572753909,-1.2400054931640625,4,-0.04362638893037574,1.0894611415746975,202.22000122070312,-1.6103329543131473,198.58999633789062,2.502212019681136,215.00999450683597,-0.04362638893037574
1198,2022-01-10,201.2400054931641,201.88499450683597,184.0200042724609,189.05999755859372,2915500.0,0.023236931747429024,1.6525625616667527,-4.214536507584579,34.48640897424875,41.0125816423385,15.378689558474775,18.106571468042205,34.75690500724792,43.02241629808526,19.778514949625826,17.864990234375057,-1.9276458659471132,-16.716995239257784,-37.677545223086014,4.243554744570446,-27.1972702311719,-6.236720247343669,19.295487819300746,44.290138416248816,-9.535115924082547,10.480274991914117,1,5.604995727539034,12.859992980957003,31.31499481201169,33.28498840332031,-12.690002441406278,0,-0.05361761205720317,-4.11778159149455,196.6699981689453,1.0894611415746975,202.22000122070312,-1.6103329543131473,198.58999633789062,-0.05361761205720317
1199,2022-01-11,207.97999572753903,213.30999755859372,197.4600067138672,198.6100006103516,1965200.0,0.03349229800435438,-1.7163691612491518,0.7692930224283926,31.187761459911925,40.35471663221312,6.765017616730944,10.824446274979039,27.3308364545847,36.2846455722283,20.166921723716488,15.849990844726534,-3.8891398630660774,-9.280504608154331,-30.610489703858946,12.049480487550284,-19.94549715600664,1.3844879396979763,8.903948680925424,81.80265260225188,32.12091732456502,10.664992547852302,1,-1.134994506835909,6.12000274658206,18.477500915527372,26.54499816894537,-34.52999877929685,1,-0.06019804438342935,1.6525625616667527,201.2400054931641,-4.11778159149455,196.6699981689453,1.0894611415746975,202.22000122070312,-0.06019804438342935
1200,2022-01-12,213.92999267578125,220.8800048828125,211.0399932861328,211.05999755859372,2197400.0,0.02860850596437614,-5.762886057364585,0.30629633007204854,38.01763248087515,39.36486780015865,-0.8849022944411331,4.853128633849906,20.652396564292303,30.370531617440463,19.938559653622363,12.900009155273466,-5.8269707056056745,-3.1590072631835824,-24.540718031800168,18.222703505433003,-13.849862647491875,7.53184812112471,-29.90998840332034,81.14483968543549,34.00279730275281,10.690855384308286,1,-8.114990234375,0.17000579833984375,9.142505645751953,20.595001220703153,-49.25999450683594,2,-0.08250359697451859,-1.7163691612491518,207.97999572753903,1.6525625616667527,201.2400054931641,-4.11778159149455,196.6699981689453,-0.08250359697451859
1201,2022-01-13,202.0,214.3800048828125,201.77999877929688,212.8999938964844,2014500.0,-0.055765872407903094,-1.2222240163191052,-3.7979137425034812,31.736785466131153,37.27530025945129,8.304955740704742,15.984144238807033,31.5874671015101,42.192194118453045,20.14404010092656,12.600006103515625,-6.753781507407751,-14.061499786376942,-36.29629291504415,8.173293342290265,-25.178896350710545,-2.9441032220433385,-17.24279571533205,48.779152007093764,5.706343731764967,11.117396564333601,1,3.2550048828125,12.099998474121094,22.64749526977539,32.5249938964844,-33.07000732421875,3,-0.05064354320563902,-5.762886057364585,213.92999267578125,-1.7163691612491518,207.97999572753903,1.6525625616667527,201.2400054931641,-0.05064354320563902
1202,2022-01-14,204.41000366210938,205.07000732421875,196.0,198.1450042724609,1702700.0,0.011930711198561372,1.3915621083463592,-0.5747709080524466,32.95610114155839,35.29236909377411,3.125956482034411,13.69422345382847,28.172301659737002,39.49724432496038,20.096946778255116,9.07000732421875,-7.111752412561003,-11.281996154785162,-34.0540936888066,11.490101379236279,-22.668044921795882,0.1040526122255585,-18.930343365478535,55.31741468263088,15.907870420129335,11.386048767010726,1,-0.9500045776367188,9.049995422363281,23.092491149902344,30.11499023437503,-44.90000915527344,4,-0.07338192716240577,-1.2222240163191052,202.0,-5.762886057364585,213.92999267578125,-1.7163691612491518,207.97999572753903,-0.07338192716240577
1203,2022-01-18,197.1999969482422,204.3500061035156,195.8300018310547,199.0,1573300.0,-0.0352722791678306,-2.7533113973912013,-0.28731097001093436,31.966675674077564,33.55066873869074,7.090282652292814,20.314680241876147,34.225896540337146,46.167039093878884,19.676881399632073,8.580001831054688,-8.653437909404772,-17.45650253295898,-41.64344739824415,6.7304423323261915,-29.549974965601564,-5.363030100316394,-11.012329759887706,5.469041717706954,-32.40810227438736,12.09347243264258,1,5.250007629394531,12.205001831054688,30.30249786376953,37.324996948242216,-23.639999389648438,1,-0.008975681033735028,1.3915621083463592,204.41000366210938,-1.2222240163191052,202.0,-5.762886057364585,213.92999267578125,-0.008975681033735028
1204,2022-01-19,197.4199981689453,204.0,195.6000061035156,197.47000122070312,1298800.0,0.0011156248687005377,-3.552858034876117,0.02777942610096215,32.28753900291903,33.76262167565263,4.59606886756319,19.39662837344997,32.854309850255675,45.37962815308987,19.646940178740635,8.399993896484403,-10.55249425867143,-16.162001037597662,-41.43817287036592,9.114170795170594,-28.800086953981804,-3.52391512121352,-10.538484226701684,7.199336049494597,-30.015770513074045,12.638085916384131,1,5.030006408691406,11.985000610351562,30.082496643066406,37.10499572753909,-20.050003051757812,2,-0.04492956741695875,-2.7533113973912013,197.1999969482422,1.3915621083463592,204.41000366210938,-1.2222240163191052,202.0,-0.04492956741695875
1205,2022-01-20,200.32000732421875,210.41000366210938,200.16000366210938,203.0200042724609,2227200.0,0.014689540989619942,-5.788069866965779,53.99664327128414,34.059566502590954,32.97815473814495,2.198460696266949,15.058717281023263,28.714021935857204,41.9199592691549,19.951762397960426,12.990005493164062,-12.496522031817875,-11.858992004394537,-36.78935556925157,13.071371560462495,-24.324173786823053,0.6061897780339791,-12.758523563163749,25.133128474462357,-10.44279670061498,12.465181782428514,1,2.1299972534179688,9.084991455078125,27.18248748779297,34.20498657226565,-17.480010986328125,3,-0.1341354302792498,-3.552858034876117,197.4199981689453,-2.7533113973912013,197.1999969482422,1.3915621083463592,204.41000366210938,-0.1341354302792498
1206,2022-01-21,188.25999450683597,205.8800048828125,176.38499450683594,198.7100067138672,6285500.0,-0.06020373590473971,1.3795885606516651,3.870379266107961,29.769018977972678,32.9408321866984,13.488454386133043,25.257019988320252,39.03502843819868,53.30298751144457,21.18978153434416,29.495010375976562,-14.165335985799231,-21.91500473022458,-47.80080665248249,3.9707971920333307,-34.85790569135352,-8.97210376909564,32.620010375976534,34.900798838314365,-0.12806760483138646,12.942900961128956,1,10.372505187988253,17.32749938964841,41.032249450683565,46.26499938964844,-4.119995117187528,4,-0.12530541286632235,-5.788069866965779,200.32000732421875,-3.552858034876117,197.4199981689453,-2.7533113973912013,197.1999969482422,-0.12530541286632235
1207,2022-01-24,190.8999938964844,191.6699981689453,172.52999877929688,181.6199951171875,4120900.0,0.014023156627429811,2.5378902834579042,-0.8880371233492835,32.3319997460265,32.70145338356259,11.11250493667825,20.733682320170516,34.980961211243226,50.01651687645003,22.48452209909565,19.139999389648438,-13.28199436601517,-17.40450515747068,-43.17894075212661,8.369930437185246,-30.291722954798644,-4.517287360142717,29.090110778808565,48.49522901070862,12.931686239950011,12.887217797327969,1,5.805007934570284,12.76000213623044,38.39225006103513,43.625,-8.199996948242216,0,-0.11508644276131508,1.3795885606516651,188.25999450683597,-5.788069866965779,200.32000732421875,-3.552858034876117,197.4199981689453,-0.11508644276131508
1208,2022-01-25,177.66000366210938,188.2949981689453,174.52000427246094,184.9600067138672,3547600.0,-0.06935563466573191,-1.028717531537261,-0.7866383633631141,30.438889495347638,32.6182453874999,23.083383555757564,31.513627553557285,46.704796246250794,62.507960913411125,24.082767705105642,16.379989624023466,-13.909401827937188,-28.056995391845703,-55.26096923707121,-0.853021546620198,-41.658982314458456,-14.45500846923295,40.431696777343745,13.542777775987473,-21.163357228184807,13.601986922612747,1,19.044998168945312,25.99999237060547,51.632240295410156,56.86499023437503,-9.680007934570312,1,-0.10216148137536263,2.5378902834579042,190.8999938964844,1.3795885606516651,188.25999450683597,-5.788069866965779,200.32000732421875,-0.10216148137536263
1209,2022-01-26,178.0399932861328,190.97999572753903,176.22000122070312,184.00999450683597,3094000.0,0.0021388585848851616,-2.071803747221334,0.8178080445138445,37.064080952449565,32.51229521767483,20.12626928631508,28.96175288788652,44.58934667136691,61.262425110620626,25.34555287327705,14.759994506835909,-13.441137723894741,-25.355505371093756,-53.72087043700492,3.0098596948174077,-39.53818790404935,-11.17282283813816,38.22923908691405,14.545918153606197,-23.176485613270742,14.182682532955587,1,15.415008544921875,25.62000274658203,50.32250213623047,56.48500061035159,-19.629989624023438,2,-0.025162861696692684,-1.028717531537261,177.66000366210938,2.5378902834579042,190.8999938964844,1.3795885606516651,188.25999450683597,-0.025162861696692684
1210,2022-01-27,175.60000610351562,185.25999450683597,175.11000061035156,183.47000122070312,1572800.0,-0.013704713966686266,-1.293782349472587,1.3182568690095784,32.988242305856076,32.65134597764426,18.503169380426584,29.065863198571492,45.278096495818886,62.83544626050963,26.399649548188993,10.149993896484403,-13.64054478757754,-25.366493225097656,-54.54620734912382,3.813220898928506,-39.95635028711075,-10.77663616308456,38.919656925781226,9.205417578304797,-28.61915568735484,14.589857062013085,1,15.8699951171875,28.05998992919922,52.762489318847656,58.92498779296878,-21.20001220703125,3,0.01007966373662006,-2.071803747221334,178.0399932861328,-1.028717531537261,177.66000366210938,2.5378902834579042,190.8999938964844,0.01007966373662006
1211,2022-01-28,184.2400054931641,184.625,171.86000061035156,175.99000549316406,1942000.0,0.04920272829919625,1.8303802521932422,-1.048285275550251,42.35829661379782,33.69603436344864,7.910896825459957,18.14186231768153,34.69485870884327,53.457100898279435,28.06688790161327,12.764999389648438,-14.070060279603382,-14.685993957519514,-42.44777117242418,13.075783257385154,-28.56688256497185,-0.8051053500671799,28.600070966132762,62.49372240554353,20.472104460012744,13.880888607452333,1,6.894996643066378,19.084991455078097,43.80249023437497,50.28498840332031,-24.69000244140628,4,-0.007598833660072857,-1.293782349472587,175.60000610351562,-2.071803747221334,178.0399932861328,-1.028717531537261,177.66000366210938,-0.007598833660072857
1212,2022-01-31,197.88999938964844,198.1300048828125,185.7700042724609,185.7700042724609,1763500.0,0.07408811055962983,-1.0396048828144622,1.4690903172348468,48.14732490952062,35.49388427849787,-7.555793736625958,2.5529813717952266,19.269499150452162,39.164270799205894,29.2941415931405,13.889999389648409,-15.133970021083655,0.2779998779296875,-24.81208711470083,25.368086870560205,-12.267043618385571,12.823043374244946,12.491272518711696,99.08638959219485,54.98258366111354,12.545043496315255,1,-6.754997253417969,4.040000915527344,28.124996185302734,36.634994506835966,-27.589996337890625,0,-0.06948304635104896,1.8303802521932422,184.2400054931641,-1.293782349472587,175.60000610351562,-2.071803747221334,178.0399932861328,-0.06948304635104896
1213,2022-02-01,201.4199981689453,201.6300048828125,192.81500244140625,199.3999938964844,1464800.0,0.017838186821893087,6.225359423171929,0.1666670863254981,46.23853272013521,37.04399469152189,-11.649280072187253,-2.793054972292282,14.033992349928042,34.95753494175332,30.113840089251866,8.81500244140625,-14.578065943081867,4.869998931884766,-17.39503459535075,27.135032459120282,-6.262517831732993,16.002515695502524,6.649997461534298,99.29456941979194,57.48255250768834,11.132516763617758,2,-10.284996032714844,0.5100021362304688,24.59499740600586,33.10499572753909,-35.69999694824219,1,-0.09294013201708662,-1.0396048828144622,197.88999938964844,1.8303802521932422,184.2400054931641,-1.293782349472587,175.60000610351562,-0.09294013201708662
1214,2022-02-02,191.2400054931641,198.3300018310547,187.1100006103516,195.5500030517578,2521700.0,-0.05054112187630211,1.2735576031166846,-2.1336576448637823,37.591604075798315,37.43644331076715,-2.724633176913869,5.812872170395366,23.1193825369767,44.593993957950346,30.321461358894997,14.309997558593722,-14.584803975422204,-4.121494293212862,-24.712241574797872,16.469252988372148,-14.416867934005353,6.1738793475796285,14.657390436107846,65.09910010574036,27.094929297791708,10.295373640792505,2,-2.3700027465820597,9.737495422363253,34.77499008178708,43.28498840332031,-37.18000793457034,2,-0.12162732219988592,6.225359423171929,201.4199981689453,-1.0396048828144622,197.88999938964844,1.8303802521932422,184.2400054931641,-0.12162732219988592
1215,2022-02-03,182.8000030517578,188.47000122070312,180.0800018310547,185.08999633789062,1810600.0,-0.044133038061996754,-1.1707643019149494,0.5313212490264143,39.08346614358082,38.47138188472361,3.3176944485653905,13.712311913364601,30.80933355711406,52.50692023933718,30.136146845161377,11.160003662109403,-14.184665175951523,-11.771997070312494,-33.04120617395583,9.49721203333084,-22.40660162213416,-1.1373925184908273,21.055149158378896,36.748407360916694,0.10277091987197906,10.634604551821662,2,3.9449996948242188,17.964996337890625,41.244998931884766,51.72499084472659,-36.69999694824219,3,-0.13342450209228207,1.2735576031166846,191.2400054931641,6.225359423171929,201.4199981689453,-1.0396048828144622,197.88999938964844,-0.13342450209228207
1216,2022-02-04,188.8600006103516,191.22000122070312,181.3300018310547,182.8000030517578,1273500.0,0.033150970773659916,-1.1977776421440973,-2.646294901950345,41.511078576199274,39.49127953252059,-2.9594606011569624,6.956774937167239,24.396282205383784,45.889697738131844,29.59427069143432,9.889999389648438,-13.732885280501307,-5.043999481201155,-26.140329929387775,16.052330966985465,-15.592164705294465,5.504165742892155,13.075442503798001,40.74244796258035,6.191865068092767,10.548165224093315,2,-2.1149978637695597,11.904998779296847,30.132495880126925,45.66499328613281,-39.93000793457034,4,-0.18246323521391772,-1.1707643019149494,182.8000030517578,1.2735576031166846,191.2400054931641,6.225359423171929,201.4199981689453,-0.18246323521391772
1217,2022-02-07,188.08999633789062,195.38999938964844,186.7899932861328,187.94000244140625,968500.0,-0.004077116753004817,-6.020378166961461,0.024751478038413776,44.6506148585699,41.07036012843418,-2.939044296265706,7.432075400598876,24.669988475546972,46.087711863460385,28.94352770587506,8.600006103515625,-13.707258433512436,-5.385003662109369,-26.59316036015997,15.823153035941232,-15.989082011134684,5.2190746869159454,12.04092022603109,37.16934279590541,-1.0160777709079554,10.604078349025306,2,-1.3449935913085938,11.645004272460938,30.90250015258789,46.43499755859378,-32.30000305175781,0,-0.15173583838484794,-1.1977776421440973,188.8600006103516,-1.1707643019149494,182.8000030517578,1.2735576031166846,191.2400054931641,-0.15173583838484794
1218,2022-02-08,190.4499969482422,191.4900054931641,182.55999755859372,184.72000122070312,1052600.0,0.012547188347603377,1.28681005867102,38.20152594099695,46.007559299350646,42.06407994475652,-3.681097402373865,4.4504438238645605,21.730620732194723,43.128509758988145,27.751865170274026,8.93000793457037,-12.04160131045353,-2.4855026245117244,-23.40900838866625,18.438003139642802,-12.947255506588988,7.976250257565539,7.984664658465306,56.8218910530822,14.108997611596998,10.461752882077262,2,-3.7049942016601562,8.725006103515625,31.21999740600586,44.074996948242216,-29.330001831054688,1,-0.1058020174290707,-6.020378166961461,188.08999633789062,-1.1977776421440973,188.8600006103516,-1.1707643019149494,182.8000030517578,-0.1058020174290707
1219,2022-02-09,195.4600067138672,196.3500061035156,190.0,195.0,933500.0,0.026306168789210105,4.66963440303552,0.08028046367579976,47.28187820377043,43.65226171119145,-6.660655753276046,-1.6291520406159634,16.15785646116737,37.50450618519855,27.489989240866308,6.350006103515597,-10.655827758370805,3.1505065917968693,-16.593731525510634,22.894744709104373,-6.721612466856897,13.022625650450635,1.3801752330589636,94.52981465312305,47.54455527281982,9.872119058653753,2,-8.715003967285156,1.9199905395507812,27.839988708496094,39.064987182617216,-20.960006713867188,2,-0.1521539162571517,1.28681005867102,190.4499969482422,-6.020378166961461,188.08999633789062,-1.1977776421440973,188.8600006103516,-0.1521539162571517
1220,2022-02-10,196.27999877929688,203.7899932861328,190.0,191.2700042724609,1749200.0,0.004195191022530187,-2.6529768773860796,10.891133446114104,55.13050703288819,45.071396202201484,-4.73682669710044,-4.046712536882353,15.04318942717623,36.156874457027016,27.666092694450867,13.789993286132812,-7.789212732715157,4.852998352050776,-12.219349289992095,21.925345994093647,-3.68317546897066,13.389172173072211,-24.419998168945312,66.56279000881831,17.303345059716825,8.536173821021436,2,-4.345001220703125,0.09000396728515625,24.424999237060547,38.24499511718753,-26.8699951171875,3,-0.21510088385611092,4.66963440303552,195.4600067138672,1.28681005867102,190.4499969482422,-6.020378166961461,188.08999633789062,-0.21510088385611092
1221,2022-02-11,191.7700042724609,201.47000122070312,190.22999572753903,197.80999755859372,1495500.0,-0.022977351410660707,-1.4649106809728867,-1.2055888041177387,50.543552971938304,45.337643764692345,1.065695546627353,-0.36092444239156407,19.752907025824783,40.121857953629075,27.33733690438729,11.240005493164091,-5.92021540516717,0.8545036315917685,-15.48115769791903,17.190164961102568,-7.313327033163631,9.022334296347168,-19.271403808593732,43.382046949355555,-5.7272836649292245,8.167830664755398,2,0.16499328613284092,4.599998474121122,25.87999343872073,42.754989624023494,-25.34001159667966,4,-0.23814985217426787,-2.6529768773860796,196.27999877929688,4.66963440303552,195.4600067138672,1.28681005867102,190.4499969482422,-0.23814985217426787
1222,2022-02-14,189.41000366210938,196.0,187.6699981689453,190.8000030517578,1285100.0,-0.012306411627328928,-2.4209380218761063,0.23013260508744762,58.49602763751011,46.699587644400665,2.3426654192483056,0.8618842407954048,21.544629489963427,41.82673784705679,26.758952088156214,8.330001831054688,-3.370241940295557,-0.7554969787597656,-15.809579180552333,14.298585223032802,-8.282538079656035,6.771544122136504,-16.285575341796886,32.265697042180626,-20.460924031958307,7.527041100896283,2,2.524993896484375,6.959999084472656,26.009994506835938,43.09999084472659,-40.86000061035156,0,-0.21371633073056095,-1.4649106809728867,191.7700042724609,-2.6529768773860796,196.27999877929688,4.66963440303552,195.4600067138672,-0.21371633073056095
1223,2022-02-15,195.42999267578125,196.9499969482422,190.94000244140625,193.17999267578125,1256900.0,0.031782846192279335,1.2722059731284217,-1.6187057467479005,61.62589119308936,49.37006399076634,-5.158871768179864,-5.583792008403009,15.227046246031733,35.21303525878909,26.109722748693226,7.5399932861328125,-2.041269799260135,5.352992248535145,-9.546987965425842,20.252972462496132,-2.0969978584453486,12.802982355515638,-21.692253056152367,48.138938321154065,-9.028266567177042,7.449990106980501,2,-3.4949951171875,0.9400100708007812,19.513755798339844,37.080001831054716,-50.92999267578125,1,-0.2028347790782108,-2.4209380218761063,189.41000366210938,-1.4649106809728867,191.7700042724609,-2.6529768773860796,196.27999877929688,-0.2028347790782108
1224,2022-02-16,188.5500030517578,192.9900054931641,186.00999450683597,191.9900054931641,1579800.0,-0.03520436924662507,1.566179358009151,-1.528889973958346,58.17241110350385,51.49105787520223,1.4521189387224638,0.6299034039263063,21.617296775020577,41.48441314163591,25.542574826668808,9.419998168945284,-2.436778316476051,-1.0834976196289006,-15.585932723825039,13.418937484567238,-8.33471517172697,6.1677199324691685,-14.211218358798845,14.28576332569522,-46.92628192907233,7.251217552098071,2,4.0099945068359375,7.819999694824219,21.922496795654297,39.594993591308594,-50.44000244140625,2,-0.14547869260463842,1.2722059731284217,195.42999267578125,-2.4209380218761063,189.41000366210938,-1.4649106809728867,191.7700042724609,-0.14547869260463842
1225,2022-02-17,173.4499969482422,185.66000366210938,171.50999450683594,183.8999938964844,2752500.0,-0.08008488920241819,1.0257684271232574,3.0377876545838265,43.70404243187674,51.734720525833055,16.859282381663462,14.349360370105899,35.637094823773566,56.07294950458143,25.89589640759956,17.040008544921875,-3.3701950597691734,-14.840003204345692,-30.131056379358114,0.45104997066673036,-22.48552979185189,-7.194476616839495,30.339996337890625,6.475307098340225,-52.32019358171605,7.645526587506209,2,14.199996948242188,22.74500274658203,37.02250289916992,54.69499969482422,-23.589996337890625,3,0.0060536354582418905,1.566179358009151,188.5500030517578,1.2722059731284217,195.42999267578125,-2.4209380218761063,189.41000366210938,0.0060536354582418905
1226,2022-02-18,164.6699981689453,175.25,163.4499969482422,174.2100067138672,3044500.0,-0.05061976900418652,1.0309824458194576,0.9129197445867763,29.448149743855424,50.045557735309224,24.41452507686111,22.420975718478275,42.9021383077291,64.37640326331257,25.219097613594847,11.800003051757812,-2.8572437709611336,-22.440502166748047,-41.02576319864306,-3.8552411348530313,-31.733132682695555,-13.147871650800539,38.474395141601576,3.6417946886660446,-47.9893690655827,9.292630515947508,2,18.949996948242188,24.24500274658203,45.28750228881836,63.474998474121094,-7.8600006103515625,4,0.028784876090792055,1.0257684271232574,173.4499969482422,1.566179358009151,188.5500030517578,1.2722059731284217,195.42999267578125,0.028784876090792055
1227,2022-02-22,168.92999267578125,173.58999633789062,163.4199981689453,164.67999267578125,3693600.0,0.02586988859054551,-2.0044356492771787,-0.44549226344899506,30.0796956249454,48.27579510481976,19.166420101802373,17.318584302579268,37.52940867587415,59.69843788764993,24.343776603400023,10.169998168945312,-1.835457952623642,-17.08200759887694,-37.253604127061834,3.0895889293079506,-27.167805862969402,-6.996209334784481,32.62662478027346,16.43302924972991,-27.964091527190565,10.085798264092452,2,14.675003051757812,17.985008239746094,40.74750900268555,59.215003967285156,-16.329986572265625,1,-0.01479902982532011,1.0309824458194576,164.6699981689453,1.0257684271232574,173.4499969482422,1.566179358009151,188.5500030517578,-0.01479902982532011
1228,2022-02-23,159.50999450683594,171.32000732421875,159.47999572753906,169.97999572753906,1932000.0,-0.05576273354267314,-1.2488153787744858,-2.4635296989889706,30.362656506980997,46.39588158295427,26.52547058821611,26.67684630375112,45.849338975212845,68.5774168564837,23.496237333303633,11.840011596679688,-1.7407995174314408,-25.594505310058594,-48.7592358811128,-2.4297747390043867,-37.17687059558568,-14.012140024531504,39.75842579199221,0.08952184588035576,-39.96681075858235,11.582365285527098,2,22.125,25.43500518798828,48.95000457763672,68.63500213623047,-8.54998779296875,2,-0.06871037447505157,-2.0044356492771787,168.92999267578125,1.0309824458194576,164.6699981689453,1.0257684271232574,173.4499969482422,-0.06871037447505157
1229,2022-02-24,173.55999755859375,174.02999877929688,152.50999450683594,154.0399932861328,3230200.0,0.08808227406186564,1.103616540641242,-1.8643745937548275,44.65277327676748,45.2316889433853,10.10489758340563,12.937306859142524,30.89626566234267,54.050786375403845,22.992315568441263,21.520004272460938,-1.7060798391708545,-11.320502471923817,-34.85653213451866,12.215527190671025,-23.088517303221238,0.44751235937360434,22.525348774531267,63.499237521052756,22.07335732407197,11.768014831297416,2,3.4300003051757812,7.900001525878906,32.36750411987305,54.584999084472656,-24.770004272460938,3,-0.1674348811210551,-1.2488153787744858,159.50999450683594,-2.0044356492771787,168.92999267578125,1.0309824458194576,164.6699981689453,-0.1674348811210551
1230,2022-02-25,177.3699951171875,177.61500549316406,168.60000610351562,173.00999450683594,2272000.0,0.02195204892940561,2.717509147367792,0.22336063811741605,43.172900528808285,44.4127275608153,3.7218163265141584,9.767496014143887,26.355533634036533,49.99096643489764,22.269900835709617,9.014999389648438,-1.9428244819065696,-7.599004364013666,-31.00103199452687,15.803023266499537,-19.300018179270268,4.102009451242935,14.357816033308609,99.0240578818707,55.13597794021343,11.7010138152566,2,-2.6399993896484375,4.090003967285156,28.557506561279297,50.775001525878906,-16.949996948242188,4,-0.22134518570007877,1.103616540641242,173.55999755859375,-1.2488153787744858,159.50999450683594,-2.0044356492771787,168.92999267578125,-0.22134518570007877
1231,2022-02-28,182.83999633789062,186.1100006103516,177.3699951171875,177.3699951171875,4097100.0,0.03083949580699441,-2.1956137267701132,1.2545872603128052,47.0455816305081,43.14045578225952,-3.5180832138594553,4.413515039935817,20.03597878470785,44.25458873749977,21.044163232940456,8.740005493164091,-2.642724079856066,-2.0590026855468864,-25.47858056236467,21.360575191270897,-13.768791623955764,9.650786252861991,4.966033148239461,90.26784619506716,43.64909835063884,11.70978893840889,2,-8.110000610351562,-3.6449966430664062,23.087505340576172,45.30500030517578,-26.050003051757812,0,-0.18037626552229646,2.717509147367792,177.3699951171875,1.103616540641242,173.55999755859375,-1.2488153787744858,159.50999450683594,-0.18037626552229646
1232,2022-03-01,184.13999938964844,188.8950042724609,182.32000732421875,185.0800018310547,2399800.0,0.007110058399669716,-1.8711861244561,-0.17184684307719775,46.40619709653624,41.44937866042028,-6.307558375542271,2.140314264803237,18.230569949721087,42.62775877696998,20.967410740427685,6.574996948242159,-4.306626524683821,-0.07149963378907387,-22.67853555574459,22.53553628816644,-11.375017594766831,11.232018327188683,-31.6300048828125,86.93141787389376,39.884709657106036,11.30351796097776,3,-11.389999389648438,-5.9900054931640625,17.96999740600586,40.1874923706055,-34.03999328613281,1,-0.14841969111351627,-2.1956137267701132,182.83999633789062,2.717509147367792,177.3699951171875,1.103616540641242,173.55999755859375,-0.14841969111351627
1233,2022-03-02,182.6999969482422,184.6499938964844,177.0,184.1999969482422,2912600.0,-0.007820150136739978,5.375011126228526,1.5957405363288097,42.424593799370946,39.699621182183286,-7.669761894437215,2.2197612083772924,18.94103956372112,43.696669634496715,21.310758412177435,7.649993896484403,-5.36450446932858,-0.5755020141601506,-21.683001908428338,20.531997880108037,-11.129251961294244,9.978247932973943,-29.462302246093742,82.97373736018204,40.2011004564159,10.553749947134092,3,-11.99749755859375,-4.5500030517578125,17.482501983642578,39.699996948242216,-35.12998962402344,2,-0.16475091049538282,-1.8711861244561,184.13999938964844,-2.1956137267701132,182.83999633789062,2.717509147367792,177.3699951171875,-0.16475091049538282
1234,2022-03-03,167.97999572753906,177.9499969482422,161.1199951171875,174.0,5256500.0,-0.08056924721719183,1.4181040294389435,4.013336181640625,35.578878484994135,38.79682518808522,4.275105396852325,15.92427932426557,32.71318094912459,58.04259812033354,21.637294580603154,21.580001831054688,-7.4234295692144485,-14.13250274658202,-35.943744527878664,7.678739034714624,-25.038123637230342,-3.226881855933698,-14.029154833984364,24.69846390329312,-14.442564034479542,10.90562089064833,3,2.722503662109375,10.169998168945312,32.2025032043457,54.41999816894534,-25.1199951171875,3,-0.10132152307753373,5.375011126228526,182.6999969482422,-1.8711861244561,184.13999938964844,-2.1956137267701132,182.83999633789062,-0.10132152307753373
1235,2022-03-04,158.41000366210938,172.97999572753906,157.05999755859375,167.1999969482422,2693900.0,-0.05697102219809591,-1.7711036654276378,1.4601307388340976,33.83407253738278,39.284149942921594,12.837295293456293,24.847278528858254,40.899273066687925,67.22202242265962,21.65754346673523,15.919998168945312,-10.76021374879906,-22.48299484252931,-46.72437211562297,1.7583824305643532,-34.60368347907615,-10.362306205982463,-3.7602795009765657,4.240633952583932,-32.94439495277592,12.120688636546834,3,12.292495727539062,19.739990234375,40.14749526977539,63.98999023437503,-13.480010986328125,4,-0.06072855345989492,1.4181040294389435,167.97999572753906,5.375011126228526,182.6999969482422,-1.8711861244561,184.13999938964844,-0.06072855345989492
1236,2022-03-07,154.39999389648438,161.60000610351562,152.88999938964844,159.6300048828125,2141900.0,-0.025314119518476952,-1.1115167791193181,0.5949960160469117,33.301529023143345,39.64213143161025,17.027976667467243,27.556075732199815,43.45154299390947,70.66552717732486,22.002082678870867,8.710006713867188,-13.6949394116738,-24.770004272460938,-51.40730433691343,1.8672957919915518,-38.088654304687196,-11.451354240234679,34.495010375976534,4.1938461381982926,-32.22490841666858,13.318650032226246,3,16.302505493164062,23.75,43.16500473022461,68.00000000000003,-11.039993286132812,0,0.03898966651836133,-1.7711036654276378,158.41000366210938,1.4181040294389435,167.97999572753906,5.375011126228526,182.6999969482422,0.03898966651836133
1237,2022-03-08,159.5500030517578,164.22000122070312,152.52999877929688,155.49000549316406,2536400.0,0.033354982894145735,-1.3426832810947176,-0.7762885334671513,32.74336893668293,39.90665503491047,11.630569381222841,21.247671689154856,36.87454921723912,64.78112401269175,22.651452509663624,11.69000244140625,-14.072224284551083,-18.192995452880865,-45.85636136736423,9.4703704616025,-32.02467841012256,-4.361312495639169,28.62490112304684,21.855558342549397,-12.54032273020395,13.831682957241686,3,11.152496337890625,18.599990844726562,37.679996490478516,62.514991760253935,-9.300003051757812,1,-0.017298713336468263,-1.1115167791193181,154.39999389648438,-1.7711036654276378,158.41000366210938,1.4181040294389435,167.97999572753906,-0.017298713336468263
1238,2022-03-09,170.3000030517578,171.8800048828125,161.9949951171875,165.13499450683594,2456700.0,0.06737699651759144,1.374773638716394,1.2721703573415115,41.5376068313176,39.56052542986049,2.8743609173149878,9.39222785694517,24.757597293427807,53.218778637777746,22.808777126431142,12.330001831054688,-12.117140163153351,-6.435495758056646,-33.61374896217018,20.742757446056885,-20.024622360113426,7.1536308440001335,16.44910490722654,69.90560799555803,31.604143619116016,13.589126602056766,3,0.41249847412109375,7.8499908447265625,26.232498168945312,51.764991760253935,-26.729995727539062,2,-0.11861419017181685,-1.3426832810947176,159.5500030517578,-1.1115167791193181,154.39999389648438,-1.7711036654276378,158.41000366210938,-0.11861419017181685
1239,2022-03-10,165.72000122070312,168.57400512695312,162.72000122070312,167.5500030517578,1374900.0,-0.02689372724005601,2.019079358958721,-0.3543076095883531,46.02816015344403,39.877776499264456,6.956899020247192,12.258440802582527,28.048499000696722,56.9596986741509,23.42306348601981,7.5800018310546875,-10.546181931686448,-9.52849731445312,-35.62602076573282,16.56902613682658,-22.57725904009297,3.52026441118673,19.66034237109372,64.49879906969873,21.255656400793626,13.048761725639844,3,4.992500305175781,12.42999267578125,30.8125,56.34499359130862,-26.00999450683591,3,-0.10952204780829389,1.374773638716394,170.3000030517578,-1.3426832810947176,159.5500030517578,-1.1115167791193181,154.39999389648438,-0.10952204780829389
1240,2022-03-11,154.05999755859375,167.25,153.82000732421875,167.2100067138672,2057000.0,-0.0703596643508394,1.0302338643731956,7.185790162676873,44.70506101610815,39.61771865322002,16.721051783882444,21.706134966122647,38.26668309831791,67.62606049007962,24.888431112808096,13.42999267578125,-8.503995030278531,-19.077500915527338,-44.84012424892774,6.68512241787306,-31.95881258222755,-6.196189248827125,30.006332240703102,7.906967941570291,-38.67884879530208,12.8813116667002,3,16.652503967285156,24.089996337890625,40.86375427246094,68.004997253418,-5.0099945068359375,4,-0.07269892980481507,2.019079358958721,165.72000122070312,1.374773638716394,170.3000030517578,-1.3426832810947176,159.5500030517578,-0.07269892980481507
1241,2022-03-14,146.10000610351562,156.24000549316406,144.27999877929688,152.5,2393800.0,-0.051668126581987606,-1.3824694292549036,0.4866912122200188,39.0124249912169,38.796188419295646,21.14503630101163,27.4780274188424,44.634584670837,74.57132323823117,26.59751191438286,11.960006713867188,-9.086442728470644,-24.75399246215821,-51.6346405572842,2.1266556329677826,-38.194316509721205,-11.313668414595213,36.70487045498123,6.594227977315271,-41.99614474537057,13.440324047563,3,18.364990234375,27.93498992919922,47.65499496459961,72.0250015258789,-1.3400115966796875,0,-0.008008305125636994,1.0302338643731956,154.05999755859375,2.019079358958721,165.72000122070312,1.374773638716394,170.3000030517578,-0.008008305125636994
1242,2022-03-15,148.92999267578125,149.35000610351562,143.3000030517578,146.6999969482422,2026400.0,0.01937020160191172,2.9413410736740606,-0.3484371647235534,44.563205807184424,39.03381197571937,14.298955860401321,22.61960487291074,40.24093699073279,70.75559537237604,28.227784470681506,6.0500030517578125,-9.86532283643507,-19.900005340576172,-46.99286337875361,7.192852697601268,-33.44643435966489,-6.353576321487452,31.563391215963605,19.699052705818787,-33.57944901656505,13.546429019088723,3,11.69500732421875,24.615005493164062,44.825008392333984,59.090003967285156,-10.159988403320312,1,-0.037400069424266325,-1.3824694292549036,146.10000610351562,1.0302338643731956,154.05999755859375,2.019079358958721,165.72000122070312,-0.037400069424266325
1243,2022-03-16,155.7899932861328,157.72000122070312,145.8800048828125,150.9499969482422,3572600.0,0.046061914642577806,1.7218344195705095,2.1704061035273186,40.13982679386445,39.54058401003829,3.5987952258581686,13.320559665182117,31.913428858027345,62.884011403910165,29.734578429100907,11.839996337890625,-11.443678183850096,-11.058004760742193,-35.64094524743075,13.524935725946364,-23.349475004086457,1.233465482602071,21.727920138413083,49.41833191757574,-2.4612623112027947,12.291470243344275,3,2.350006103515625,17.7550048828125,37.450008392333984,52.230003356933594,-19.459991455078097,2,-0.03556064911022716,2.9413410736740606,148.92999267578125,-1.3824694292549036,146.10000610351562,1.0302338643731956,154.05999755859375,-0.03556064911022716
1244,2022-03-17,161.1199951171875,161.44000244140625,152.38999938964844,154.61000061035156,1849000.0,0.03421273548208781,1.531466143671452,1.3450412050669307,41.13281723558649,40.351555643172034,-3.136463870866038,6.145276337323963,25.394218157034686,56.553409907217684,30.82607490296909,9.050003051757812,-13.133842958324635,-4.356502532958984,-26.809903652345753,18.096898586427784,-15.583203092652383,6.870198026734414,13.66048547753536,74.40498678951852,27.312005134745647,11.226700559693388,3,-3.5299911499023438,12.425003051757812,31.840007781982422,46.900001525878906,-22.720001220703125,3,-0.10892495236363497,1.7218344195705095,155.7899932861328,2.9413410736740606,148.92999267578125,-1.3824694292549036,146.10000610351562,-0.10892495236363497
1245,2022-03-18,174.5,174.9499969482422,160.6300048828125,160.88999938964844,4094800.0,0.08304372696312967,-1.0268935004854092,2.090631658146583,45.8107315541736,41.74146703550873,-15.638653008882187,-7.5385362984473545,11.485308924688496,42.229753432230495,30.61959502244673,14.319992065429688,-14.182763566018082,8.97100219726562,-13.56565370730118,31.50765810183242,-2.297325755017795,20.239330149549033,-31.199996948242188,98.57820842015337,54.59415324326826,11.268327952283407,3,-15.375,-0.9550018310546875,17.5625,33.519996643066406,-44.80999755859378,4,-0.19936958903227953,1.531466143671452,161.1199951171875,1.7218344195705095,155.7899932861328,2.9413410736740606,148.92999267578125,-0.19936958903227953
1246,2022-03-21,169.41000366210938,176.18499755859375,163.8300018310547,171.36000061035156,1919500.0,-0.02916903345496058,1.1301733583963527,-0.1432767715498153,42.87235291468265,42.866909699730925,-9.158712680523536,-2.187370708553999,15.859326037951575,46.42218423227641,29.922138778193414,12.354995727539062,-13.371468340539167,3.6440055847168082,-18.95422455310785,26.242235722541466,-7.6551094841955205,14.943120653629137,-25.477000732421885,79.39791689770229,39.15909102450826,11.299115068912323,3,-9.667503356933594,2.9749984741210938,24.742496490478516,38.60999298095703,-42.35000610351561,0,-0.12018180845423898,-1.0268935004854092,174.5,1.531466143671452,161.1199951171875,1.7218344195705095,155.7899932861328,-0.12018180845423898
1247,2022-03-22,166.42999267578125,169.4600067138672,154.4499969482422,155.8800048828125,8609300.0,-0.01759052548202411,-1.2386287347611278,-5.410258617316797,42.24277550172339,42.94526177422045,-5.699507598828774,0.6279381287605474,18.252888431504573,48.56920174226545,29.397704656599345,15.010009765625,-11.554731786888965,0.7889945983886832,-21.763155736606052,23.34114493338342,-10.487080569108684,12.06506976588605,-21.20690996093751,67.810568419611,31.615158177370084,11.276075167497373,3,-6.687492370605469,3.69500732421875,27.72250747680664,41.590003967285156,-34.729995727539034,1,-0.1302048856732222,1.1301733583963527,169.41000366210938,-1.0268935004854092,174.5,1.531466143671452,161.1199951171875,-0.1302048856732222
1248,2022-03-23,148.5500030517578,160.25,148.41000366210938,160.25,7244000.0,-0.10743249661048215,1.023931525840179,-1.1090057332615952,41.00713093801087,42.38736963917231,9.80152584030651,18.598275850300695,35.1792435860452,65.58967300270425,28.75537894833988,18.019989013671875,-9.674257630596657,-16.54299545288086,-40.22667576800302,7.140684862241301,-28.38483561044194,-4.701155295319779,-2.0884437431640777,0.5040483183190112,-35.611199898906364,11.841840157561084,3,11.192497253417969,21.574996948242188,45.60249710083008,59.469993591308594,-29.24000549316405,2,-0.06583640914426181,-1.2386287347611278,166.42999267578125,1.1301733583963527,169.41000366210938,-1.0268935004854092,174.5,-0.06583640914426181
1249,2022-03-24,144.5,149.77999877929688,137.18499755859378,149.77999877929688,8354700.0,-0.02726356761060922,3.770834898708194,0.4512820646581574,43.215294928801256,42.221840073916,11.761803371713142,21.459805332402993,37.99160562869844,68.70716508618915,27.929858242763917,12.595001220703097,-8.1670935247231,-19.139998626708973,-44.16424678116243,5.884249527744487,-31.652122703935703,-6.627874549482243,31.68499755859375,18.75641651642622,-20.50712596893097,12.512124077226733,3,12.18499755859375,20.587501525878935,49.65250015258789,63.519996643066406,-20.529998779296875,3,-0.05653977971588431,1.023931525840179,148.5500030517578,-1.2386287347611278,166.42999267578125,1.1301733583963527,169.41000366210938,-0.05653977971588431
1250,2022-03-25,138.11000061035156,144.99000549316406,135.46000671386722,144.91000366210938,5503400.0,-0.044221449063310936,1.7385027546910783,1.2878796636129815,42.234725245054925,42.57987343545356,17.490696520336883,26.09567567304785,42.85237864934584,74.06980807995689,27.484246894540966,9.529998779296847,-8.775218413369743,-23.566998291015636,-50.16621619090401,3.0322196088727367,-36.86660724095981,-10.267389341071464,37.294996948242186,6.507046021417322,-35.65619019516958,13.299608949944183,3,17.712501525878906,24.0675048828125,56.35499954223633,69.90999603271484,-20.389999389648438,4,0.002099726919493561,3.770834898708194,144.5,1.023931525840179,148.5500030517578,-1.2386287347611278,166.42999267578125,0.002099726919493561
1251,2022-03-28,149.86000061035156,150.25999450683594,139.0,139.72999572753906,4860600.0,0.08507711207061797,1.0603846390100349,-1.489705931851586,45.654317297438155,42.70110804548175,7.074053443345889,12.383100594136067,30.062757134514783,61.294462415293594,27.721654100160237,12.149993896484375,-9.542353169633571,-10.16799850463866,-35.29126240761968,14.955265398342362,-22.729630456129172,2.393633446851851,23.94719731445312,42.352923224954,-2.2808195949720727,12.561631951490515,3,5.962501525878906,12.3175048828125,42.062496185302734,57.98499298095703,-29.34999847412108,0,-0.13459227336712087,1.7385027546910783,138.11000061035156,3.770834898708194,144.5,1.023931525840179,148.5500030517578,-0.13459227336712087
1252,2022-03-29,156.80999755859375,158.33999633789062,151.3800048828125,152.0,4143900.0,0.046376597624023574,-1.3008282638741766,0.47482677592335965,43.736648203751685,43.100754868802554,1.519138115397169,3.4579161501519025,22.054769991753062,53.340342203367214,28.00254214990135,8.479995727539062,-9.132396786695864,-1.85150146484375,-24.28135879914865,20.57835586946115,-13.066430131996214,9.363427202308714,15.463312717773448,86.12342326316585,42.84045227668631,11.214928667152455,3,-0.9874954223632812,5.3675079345703125,29.457500457763672,47.00499725341797,-45.63999938964844,1,-0.18972004631837058,1.0603846390100349,149.86000061035156,1.7385027546910783,138.11000061035156,3.770834898708194,144.5,-0.18972004631837058
1253,2022-03-30,152.60000610351562,158.48800659179688,151.9239959716797,154.22000122070312,2101100.0,-0.02684772349100395,-3.4172117428404203,-0.3367974926085246,43.887440387344704,43.406824107886806,5.84355584135065,5.58354114910486,25.368472945427072,56.48838312521727,27.95721821774468,6.5640106201171875,-7.392040783540779,-4.556493377685541,-24.040952592102684,14.927965836731602,-14.298722984894113,5.18573622952303,18.200772030351573,74.43112506733863,32.43425632487822,9.742229607208573,3,3.2224960327148438,9.577499389648438,32.65999221801758,51.199989318847656,-50.15000915527342,2,-0.13695942542162132,-1.3008282638741766,156.80999755859375,1.0603846390100349,149.86000061035156,1.7385027546910783,138.11000061035156,-0.13695942542162132
1254,2022-03-31,150.9600067138672,152.88499450683594,147.6300048828125,152.1199951171875,2764100.0,-0.010747046684493222,2.907074099074825,0.7160443824881321,48.406992949747455,43.6952975962839,6.583081423451091,6.200995839133981,26.06755498818768,57.059047685120106,27.136432526999187,5.2549896240234375,-6.558195576698864,-5.345493316650391,-24.319570740955385,13.628584107654603,-14.832532028802888,4.141545395502106,18.4271405632,67.30936287200252,20.132848111163426,9.487038712152502,3,4.862495422363281,11.217498779296875,32.32999038696289,50.22998809814453,-62.1300048828125,3,-0.20965823892193858,-3.4172117428404203,152.60000610351562,-1.3008282638741766,156.80999755859375,1.0603846390100349,149.86000061035156,-0.20965823892193858
1255,2022-04-01,148.7899932861328,153.1199951171875,147.0,151.22000122070312,2149300.0,-0.014374757096079493,-1.036605893807871,2.094855368911222,51.469777807940005,44.65056702886805,5.277599449059892,8.024784176836931,27.15854537966578,58.08739198274904,26.090946935472537,6.1199951171875,-5.797776089935724,-7.034506225585943,-26.269894901010247,12.20088244983836,-16.652200563298095,2.5831881121262086,19.240068368406384,50.235991249375566,-1.988238780537003,9.617694337712148,4,3.670013427734375,13.38751220703125,30.43500518798828,44.86000061035156,-57.219993591308594,4,-0.16681223997167094,2.907074099074825,150.9600067138672,-3.4172117428404203,152.60000610351562,-1.3008282638741766,156.80999755859375,-0.16681223997167094
1256,2022-04-04,160.4199981689453,161.58999633789062,149.39999389648438,149.75,2664800.0,0.07816389144159208,-1.144237698702937,-4.390931411025224,55.72724754510895,46.14884170035534,-8.673898470532492,-3.300300863822855,14.951201757546869,45.20681499846921,24.532058196149144,12.800003051757812,-5.239300169473324,4.294498443603516,-15.03520715051826,23.624204037725292,-5.3703543534573726,13.959351240664404,6.307261287967009,91.98081931037368,34.17002342715858,9.664852797060883,4,-11.894996643066406,1.75750732421875,17.674999237060547,33.22999572753906,-75.95999908447266,0,-0.2661762712606003,-1.036605893807871,148.7899932861328,2.907074099074825,150.9600067138672,-3.4172117428404203,152.60000610351562,-0.2661762712606003
1257,2022-04-05,156.7899932861328,161.61000061035156,155.2760009765625,161.05999755859375,1827300.0,-0.02262813193021973,1.3590269628248879,-0.4001879105179838,50.51503905230803,47.20527593527724,-7.325484337870506,0.11839951750403088,17.864675361006334,47.715946870525386,23.164151016360446,6.3339996337890625,-6.346041256082685,0.8024940490722656,-18.46357461364005,20.06856271178458,-8.830540282283891,10.435528380428423,8.686576061057707,67.0088492617608,7.800354230623228,9.633034331356154,4,-8.254989624023438,5.38751220703125,20.172504425048828,36.86000061035156,-69.09999084472656,1,-0.23139226164576343,-1.144237698702937,160.4199981689453,-1.036605893807871,148.7899932861328,2.907074099074825,150.9600067138672,-0.23139226164576343
1258,2022-04-06,150.10000610351562,153.08399963378906,148.1699981689453,152.74000549316406,1499400.0,-0.04266845761265092,1.9531368206764694,0.6182662173606966,44.4026875556859,47.33720844937553,-0.4386342573178865,5.499418321196231,24.172449466458033,53.27485746832204,22.66913472126545,8.6199951171875,-6.9971334452225165,-4.877493286132818,-23.072486664989412,13.317500092723776,-13.97498997556113,4.220003403295493,14.175900738341966,21.218384490136096,-34.5779305873147,9.0974966894283,4,-1.56500244140625,9.954994201660185,25.349990844726562,43.54998779296875,-52.40000915527342,2,-0.2593604686979323,1.3590269628248879,156.7899932861328,-1.144237698702937,160.4199981689453,-1.036605893807871,148.7899932861328,-0.2593604686979323
1259,2022-04-07,147.57000732421875,151.4199981689453,144.6199951171875,148.19000244140625,1305900.0,-0.01685542089553327,-1.0858842582191268,0.23484668959338786,34.62724409081201,46.49193276557076,2.8749760931105754,6.956615654921478,26.270705880538003,54.552261033072654,22.23041143659346,6.8000030517578125,-7.532844585895873,-6.499992370605469,-24.24391915048443,11.243934409273493,-15.37195576054495,2.371971019334012,15.553263512519237,17.36322103143633,-31.657389306659784,8.871963389939479,4,2.7349929809570312,9.134994506835938,26.856239318847656,46.079986572265625,-58.20000457763672,3,-0.3057532570073376,1.9531368206764694,150.10000610351562,1.3590269628248879,156.7899932861328,-1.144237698702937,160.4199981689453,-0.3057532570073376
1260,2022-04-08,142.86000061035156,147.5,142.39999389648438,146.3000030517578,1241400.0,-0.03191710022429606,-1.3394438261624284,5.548434731246308,34.77812119722259,45.283466532213474,9.308518172267668,11.367333774592339,30.563998061639637,57.99351820219579,21.32339234058852,5.170013427734375,-6.703402668053201,-10.649999237060541,-29.08860254245576,7.788604068334678,-19.869300889758165,-1.4306975843629175,19.15673966147159,2.3946202659841918,-41.016124280976136,9.219301652697617,4,9.144996643066406,12.962501525878906,31.566246032714844,50.78999328613281,-55.37999725341797,4,-0.3782024257907072,-1.0858842582191268,147.57000732421875,1.9531368206764694,150.10000610351562,1.3590269628248879,156.7899932861328,-0.3782024257907072
1261,2022-04-11,144.92999267578125,147.77000427246094,138.75999450683594,141.42999267578125,2206000.0,0.014489654603009328,-1.038464592345056,-1.0174411383758273,37.54345130871983,44.5953335438766,7.225500010337015,9.7026529832128,27.814217582529437,54.526993871680645,19.980061762124098,9.010009765625,-5.819746118676022,-8.52150650024413,-27.06621779350749,10.023204793019232,-17.793862146875824,0.7508491463875657,16.024478253723657,27.002172957826986,-12.771833364259955,9.27235564663168,4,5.2550048828125,10.892509460449219,29.496253967285156,48.720001220703125,-66.15999603271484,0,-0.3681777111541511,-1.3394438261624284,142.86000061035156,-1.0858842582191268,147.57000732421875,1.9531368206764694,150.10000610351562,-0.3681777111541511
1262,2022-04-12,143.36000061035156,151.75999450683594,143.22000122070312,148.0,1442500.0,-0.010832761641973443,-2.4715432782217923,-1.325714111328125,46.29232521391521,44.862542969051106,7.472817363159123,11.419440093431916,28.232114598587344,54.701576091429786,18.375631967554913,8.539993286132812,-4.251313882058355,-9.812998962402332,-28.80550766398548,9.179509739180816,-19.309253313193892,-0.3167446116107726,16.574691750527847,32.113965771067114,-12.105800184254107,9.496254350791572,4,6.8249969482421875,12.462501525878906,31.066246032714844,50.28999328613281,-60.33000183105469,1,-0.410853803537344,-1.038464592345056,144.92999267578125,-1.3394438261624284,142.86000061035156,-1.0858842582191268,147.57000732421875,-0.410853803537344
1263,2022-04-13,150.25,151.6300048828125,140.8699951171875,142.67999267578125,2219100.0,0.04806082143076473,1.0832511063711616,-1.631467310342106,53.94754981472814,45.47816039849341,0.23961126950032963,4.314314954364278,20.132529028152476,46.47447868248844,17.60162856008863,10.760009765625,-3.7248665545889708,-2.6459999084472656,-21.639399212469016,16.347399395574485,-12.14269956045814,6.8506997435636094,8.70570493499892,88.38465763972356,39.252596923396766,9.496699652010882,4,-0.06500244140625,5.572502136230469,24.176246643066406,43.399993896484375,-66.02999877929688,2,-0.4163726958974625,-2.4715432782217923,143.36000061035156,-1.038464592345056,144.92999267578125,-1.3394438261624284,142.86000061035156,-0.4163726958974625
1264,2022-04-14,143.57000732421875,150.77999877929688,143.22000122070312,150.13999938964844,2036900.0,-0.044459185862104844,-1.0797780235786982,-0.8678977158199425,53.73359424089068,45.72969555771015,6.438131086448038,10.131542039120802,25.828556178542783,52.14353647131597,17.145228103561696,7.55999755859375,-3.658439984067485,-8.448493194580067,-27.463715452664246,10.566729063504113,-17.956104323622156,1.059117934462023,14.445869681934909,37.0000985952524,-16.79985219427934,9.507611129042093,4,6.614990234375,12.252494812011719,30.86124038696289,48.68498992919922,-60.06000518798828,3,-0.31949577234742366,1.0832511063711616,150.25,-2.4715432782217923,143.36000061035156,-1.038464592345056,144.92999267578125,-0.31949577234742366
1265,2022-04-18,139.71000671386722,143.57000732421875,136.85000610351562,142.83999633789062,1607100.0,-0.026885842539762783,1.9280977091928153,0.4764069108230655,42.219839846995704,44.22887248014201,9.917630440323421,11.859572896460719,28.91153861434944,55.19029910795015,17.997733482452745,6.720001220703125,-3.437118451675218,-10.568994140624966,-27.131874244996453,5.993885963746521,-18.850434192810695,-2.2875540884392365,17.40363548059497,19.181776222674298,-34.57629125621824,8.281440052185737,4,9.519996643066378,16.112495422363253,34.721240997314425,52.54499053955075,-60.85000610351565,0,-0.3603178122407791,-1.0797780235786982,143.57000732421875,1.0832511063711616,150.25,-2.4715432782217923,143.36000061035156,-0.3603178122407791
1266,2022-04-19,149.0500030517578,150.80499267578125,139.57000732421878,140.0,1941800.0,0.06685273701989969,-1.2674063569637048,-2.8913843618831523,44.2620549998048,43.53409647430831,-1.3463989015264985,0.9655528518141523,18.691673520705535,45.25253172456459,18.723510294318306,11.234985351562472,-3.512085450443635,-0.2109977722167855,-14.111784749956627,13.689789205523056,-7.16139126108672,6.739395716653149,7.197493723480562,81.8243221807293,30.83174759758512,6.950393488869927,4,-4.083000183105469,6.772499084472656,25.381244659423828,42.25249481201172,-66.4800033569336,1,-0.41308284759607794,1.9280977091928153,139.71000671386722,-1.0797780235786982,143.57000732421875,1.0832511063711616,150.25,-0.41308284759607794
1267,2022-04-20,144.75999450683594,149.57000732421875,143.6199951171875,149.57000732421875,1361200.0,-0.0287823445627986,1.4740109571137174,-0.5314929497674089,44.20974006640391,43.512657864388096,1.1819974580883184,3.7406443077944687,22.05864538503897,48.85084373892107,18.880141945441284,5.95001220703125,-3.905090071496062,-3.417506408691395,-14.840997984616166,8.005985167233376,-9.129252196653766,2.2942393792709765,10.656002665947597,53.51819388781176,5.263633964320604,5.711745787962383,4,-0.45499420166015625,11.062507629394531,24.490001678466797,42.215003967285156,-63.54999542236328,2,-0.4558579743566743,-1.2674063569637048,149.0500030517578,1.9280977091928153,139.71000671386722,-1.0797780235786982,143.57000732421875,-0.4558579743566743
1268,2022-04-21,138.77000427246094,149.66000366210938,137.57000732421878,147.49000549316406,2081600.0,-0.041378768041415825,-1.1744607278116312,1.812885235812695,41.54059368029771,44.2808078187754,6.029923428305494,9.444603859641092,26.9608821986846,54.057625859669145,18.844017285065803,12.089996337890597,-5.96512963575023,-8.918496704101557,-21.087798681415137,3.2508052732120234,-15.003147692758347,-2.8338457154447667,15.847753281965936,13.758509612335631,-30.76031682378666,6.084650988656788,4,5.534996032714844,17.05249786376953,28.31499481201172,47.714996337890625,-52.71000671386719,3,-0.4016718583053739,1.4740109571137174,144.75999450683594,-1.2674063569637048,149.0500030517578,1.9280977091928153,139.71000671386722,-0.4016718583053739
1269,2022-04-22,136.33000183105472,141.6300048828125,134.17999267578122,137.27000427246094,1813900.0,-0.017583068143570246,-1.8435048484318834,0.10779843002480977,41.3855119945683,45.01496235181381,7.496160601955268,11.84863307451667,28.100838759113998,55.677590661238895,18.283602200629165,7.450012207031278,-7.334338873927976,-10.949999237060524,-24.080502865341458,2.18050439122041,-17.515251051200977,-4.384747422920071,17.521445689749783,12.932385896381899,-29.588328304042424,6.56525181414046,4,6.639991760253878,18.852493286132784,29.51249694824216,49.12499999999997,-53.2799987792969,4,-0.3822342838000419,-1.1744607278116312,138.77000427246094,1.4740109571137174,144.75999450683594,-1.2674063569637048,149.0500030517578,-0.3822342838000419
1270,2022-04-25,138.39999389648438,140.22999572753906,134.41000366210938,134.77999877929688,1574100.0,0.015183686918708306,-1.669730100512361,-3.8510486332057523,32.456965497757466,44.44979726170688,5.282495652034896,10.331164702813908,24.70161533203887,52.9250774590264,17.60505766706153,5.8199920654296875,-7.515173626643474,-8.894506835937506,-21.982946978179115,4.193933306304103,-15.43872690705831,-2.350286764816701,14.271166333618737,25.383465989191855,-10.431399725926418,6.544220071120802,4,4.569999694824219,16.782501220703125,27.16750717163086,46.49501037597656,-53.969993591308594,0,-0.3966040041974902,-1.8435048484318834,136.33000183105472,-1.1744607278116312,138.77000427246094,1.4740109571137174,144.75999450683594,-0.3966040041974902
1271,2022-04-26,129.69000244140622,137.97999572753906,129.61199951171878,136.74000549316406,1643400.0,-0.06293346704619618,-1.3225050979030413,-1.9475172820772293,30.026525210871228,42.64248615025755,12.966968450965453,18.39575218844209,32.099151539644566,61.16880701567021,17.48798549231286,8.787994384765597,-6.777999847431261,-16.595998382568382,-31.790905005609176,-1.4010917595275885,-24.193451694088793,-8.998545071047971,21.871687735437575,0.389080773838145,-30.179551312193382,7.5974533115204,4,10.930999755859403,23.20849609375003,36.644996643066435,53.40999603271487,-36.01000213623044,1,-0.39193462004921764,-1.669730100512361,138.39999389648438,-1.8435048484318834,136.33000183105472,-1.1744607278116312,138.77000427246094,-0.39193462004921764
1272,2022-04-27,127.05999755859376,132.89999389648438,126.69000244140624,128.36000061035156,1448600.0,-0.020279164417478457,-5.08824695384194,0.18439751617322447,31.937895884191974,40.19696904686464,14.574308145764164,19.69231987664024,33.43516181786491,62.943682077770845,18.122019366312266,6.209991455078139,-5.790241217667813,-17.738503265380857,-34.35388110693789,-1.1231254238238222,-26.04619218615936,-9.430814344602354,22.745717365040022,1.6107753483880851,-28.89552307184027,8.307688920778517,4,11.687499999999986,21.015007019042955,39.00375366210936,55.03000640869139,-28.68000030517581,2,-0.3501495255676592,-1.3225050979030413,129.69000244140622,-1.669730100512361,138.39999389648438,-1.8435048484318834,136.33000183105472,-0.3501495255676592
1273,2022-04-28,131.69999694824222,132.96000671386722,124.25,129.97999572753906,1667300.0,0.036518176285252224,3.10847362473635,-1.323074756153422,37.95718783325788,38.444035001572104,7.851993697994516,14.130753044312769,27.334333725480093,57.57207624227655,18.86071892837024,8.710006713867216,-5.168746469871536,-12.053503417968727,-29.2226496058897,5.115642769952245,-20.638076511929228,-3.4689303240082268,15.794146727168823,42.865332883822695,10.254661211531861,8.584573093960488,4,5.827499389648409,11.230003356933565,33.233753204345675,50.39000701904294,-36.699996948242216,3,-0.3833712910685336,-5.08824695384194,127.05999755859376,-1.3225050979030413,129.69000244140622,-1.669730100512361,138.39999389648438,-0.3833712910685336
1274,2022-04-29,119.30999755859376,131.05499267578122,118.87999725341795,129.28999328613278,2573400.0,-0.09407744629271098,-1.2463098773947354,-5.802318979436015,33.99482441183527,37.53014439766539,18.370688111784446,25.32654242169893,38.31120897634146,69.09846247519378,19.490479428249294,12.819999694824261,-5.79513435316116,-22.861002349853507,-42.83818907922698,-2.8838156204800356,-32.84959571454023,-12.872408985166786,25.39484887576795,2.0140530955869824,-32.99694297657686,9.988593364686734,4,15.532497406005845,20.935001373291,45.623752593994126,62.78000640869139,-19.569999694824247,4,-0.27868578225115426,3.10847362473635,131.69999694824222,-5.08824695384194,127.05999755859376,-1.3225050979030413,129.69000244140622,-0.27868578225115426
1275,2022-05-02,123.97000122070312,124.00499725341795,117.0500030517578,118.41000366210938,1667200.0,0.03905794784565986,1.4706952112248646,-0.5571142223289105,36.23949655595222,36.63874901501511,12.564450645050727,19.722953401237362,32.74988807196627,63.39262843000674,20.154460103111894,6.954994201660156,-7.644292873437536,-16.959999084472656,-38.24667210966675,4.326673940721449,-27.6033355970697,-6.316662571875611,17.119366328326464,33.06259240574254,-2.8391308251819325,10.64333651259705,5,9.385002136230469,15.360000610351562,36.9162483215332,55.0625,-21.77999877929689,0,-0.3300798400098074,-1.2463098773947354,119.30999755859376,3.10847362473635,131.69999694824222,-5.08824695384194,127.05999755859376,-0.3300798400098074
1276,2022-05-03,117.72000122070312,125.3000030517578,117.18000030517578,122.8499984741211,2424300.0,-0.050415422589801806,-1.6151381461182792,-0.9226617816565125,34.14151076769808,35.520056870714455,15.536786208560045,23.83182528959901,38.290410982501044,68.39607340506123,21.539692994753114,8.120002746582017,-9.299495250815312,-21.074999237060553,-42.693759044178194,0.5437605700570884,-31.884379140619387,-10.265619333501732,19.523068008762976,4.211175453975322,-30.840777587842823,10.80937990355882,5,15.635002136230469,21.610000610351562,41.28000259399414,60.45000457763672,-22.800003051757812,1,-0.2827896752491089,1.4706952112248646,123.97000122070312,-1.2463098773947354,119.30999755859376,3.10847362473635,131.69999694824222,-0.2827896752491089
1277,2022-05-04,120.51000213623048,120.55999755859376,110.04000091552734,117.75,3110800.0,0.023700313341796786,6.3566590639296185,-0.5380124003753751,30.622879459814072,34.306977512882945,9.996405430356518,19.16716848434531,34.67139178444738,64.55325471074558,23.160131542876883,10.51999664306642,-9.754479205433341,-16.47099876403807,-37.818848121628875,4.876850593552746,-27.144923442833473,-5.79707408524267,13.502176504802279,45.680622041821195,16.657158356872518,10.673924678795407,5,5.325000762939439,15.31499862670897,38.49000167846678,57.66000366210936,-30.389999389648438,2,-0.22263713679736508,-1.6151381461182792,117.72000122070312,1.4706952112248646,123.97000122070312,-1.2463098773947354,119.30999755859376,-0.22263713679736508
1278,2022-05-05,111.16999816894531,119.16999816894531,109.9000015258789,119.16999816894531,2281500.0,-0.0775039731285273,1.3174991607666016,-2.8985484811711517,29.596969996298668,32.997139513075204,16.77354517817757,26.81596219559117,43.360434403693716,72.84729298703888,24.369561114445908,10.610000610351577,-11.440275782121631,-23.864502334594732,-47.18399037405783,-0.5450142951316224,-35.524246354326294,-12.204758314863184,18.527188481496466,6.003295553599277,-21.101918425333174,11.659744019731553,5,13.895000457763672,24.585002899169922,47.83000564575195,63.75000762939453,-29.509994506835938,3,-0.1150490341475977,6.3566590639296185,120.51000213623048,-1.6151381461182792,117.72000122070312,1.4706952112248646,123.97000122070312,-0.1150490341475977
1279,2022-05-06,102.4499969482422,109.9499969482422,100.0500030517578,109.12000274658205,3986600.0,-0.07843843990580357,1.3769509694283697,0.8337507247924805,27.889857468123765,32.48968306533813,22.55406656478978,33.71073491679745,50.86178279765197,80.48794579503367,25.60178646576062,11.119995117187514,-13.246218221114944,-30.328503036499015,-57.027066590940834,-3.629939482057196,-43.677784813719924,-16.979221259278106,23.287752677287003,9.504926322710508,-17.834097123754297,13.34928177722091,5,16.565002441406236,28.380004882812486,56.550006866455064,70.48500823974608,-20.979995727539077,4,-0.07271837159747252,1.3174991607666016,111.16999816894531,6.3566590639296185,120.51000213623048,-1.6151381461182792,117.72000122070312,-0.07271837159747252
1280,2022-05-09,88.83000183105469,100.48999786376952,87.64099884033203,98.23999786376952,5680300.0,-0.13294285527473804,-1.180013034949065,1.410792781478086,15.992768360569315,30.93037674863791,31.741008121451728,45.40324299582025,62.95690717282784,93.01108570949674,26.95122086624683,14.80899810791017,-14.903996053929731,-41.246998214721685,-73.916749078338,-8.57724735110537,-57.58187364652986,-24.912122782913528,31.770198479720236,3.157287388820313,-16.575492026784545,16.334875431808157,5,21.470500946044936,35.79549789428711,70.17000198364258,84.1050033569336,-2.9199981689453125,0,0.12281882030650526,1.3769509694283697,102.4499969482422,1.3174991607666016,111.16999816894531,6.3566590639296185,120.51000213623048,0.12281882030650526
1281,2022-05-10,91.56999969482422,94.5999984741211,84.58000183105469,92.1999969482422,4878100.0,0.0308454104164122,2.690606290948279,0.06694978948213495,19.427517273140353,29.54033468074329,25.730916629977727,40.539141918456096,58.51609658243183,89.09616056540642,28.1758753901039,10.019996643066406,-16.53343675027648,-35.8390007019043,-71.93696155842855,0.25896015461997024,-53.88798113016642,-17.79002027364217,22.43836032186212,19.427456069483046,3.8043778042913026,18.048980428262134,5,17.200004577636733,31.525001525878906,65.7487564086914,81.36500549316406,-12.529998779296875,1,0.11597687869362616,-1.180013034949065,88.83000183105469,1.3769509694283697,102.4499969482422,1.3174991607666016,111.16999816894531,0.11597687869362616
1282,2022-05-11,84.45999908447266,93.72000122070312,83.26000213623047,89.01000213623047,3949100.0,-0.07764552401492952,-2.010073000713541,7.222258552830597,19.180564343180592,27.45404318184581,29.237232860666126,45.334579785963655,63.76568916805559,95.14960834370345,29.892901422261332,10.459999084472656,-18.1547013829817,-40.00400123596191,-80.02049781428443,0.012495342360608674,-60.01224952512317,-19.99575294680065,23.662689295087347,3.3416794230468927,-12.000179376056344,20.008248289161262,5,22.69749832153319,37.97500228881836,70.89125442504883,88.47500610351562,-1.7900009155273438,2,0.12384559789079663,2.690606290948279,91.56999969482422,-1.180013034949065,88.83000183105469,1.3769509694283697,102.4499969482422,0.12384559789079663
1283,2022-05-12,87.69000244140625,89.97000122070312,80.30999755859375,82.08000183105469,3096000.0,0.03824299540547127,-1.1114740976061235,-1.2329663401399784,22.643418037640615,26.1927758069353,21.353438484087818,39.186543998960445,58.72087580936929,90.77354884519642,31.579072757956606,9.660003662109375,-18.970541535092224,-33.64599800109863,-74.93570990489906,7.643713902701776,-54.290853952998845,-13.001142049198421,15.460148689487852,24.898802411547656,8.869964247366955,20.644855951900205,5,15.114997863769531,29.006996154785156,67.66625213623047,82.9800033569336,-3.5699996948242188,3,0.027711258268005023,-2.010073000713541,84.45999908447266,2.690606290948279,91.56999969482422,-1.180013034949065,88.83000183105469,0.027711258268005023
1284,2022-05-13,97.6999969482422,98.29000091552734,90.4000015258789,90.98999786376952,3385800.0,0.1141520609892166,-1.0000019339423318,1.1960781380471524,28.98595699744081,25.3868269671007,8.890646434574762,26.945389137644057,47.44951309857804,79.64810368949007,32.935396816902795,10.599998474121094,-19.783106916244606,-21.34250297546386,-62.52783039546317,19.842824444535452,-41.9351666854635,-0.7498392654642032,0.8821234681918355,86.1744258011149,68.38236247519181,20.592663709999652,5,5.1050033569335795,18.334999084472642,56.595005035400376,71.9250030517578,-11.680000305175795,4,-0.16417598553897816,-1.1114740976061235,87.69000244140625,-2.010073000713541,84.45999908447266,2.690606290948279,91.56999969482422,-0.16417598553897816
1285,2022-05-16,89.37000274658203,97.5199966430664,89.0999984741211,95.5,2163700.0,-0.08526094638542403,-1.5247348873492852,-0.9135615633097667,29.100145097702708,24.826675225990098,13.182800527121302,33.00273517908323,54.70385380509765,86.65167553918042,33.936823667104825,8.599998474121108,-21.815346999706207,-27.15549697875977,-69.16728386272689,14.856289905207348,-48.161390420743345,-6.149603536776212,-9.060005187988281,50.38934091463608,29.14029334670507,21.005893441983563,5,11.064994812011719,26.664993286132812,64.1349983215332,80.25499725341797,4.029998779296875,0,-0.08839656801041151,-1.0000019339423318,97.6999969482422,-1.1114740976061235,87.69000244140625,-2.010073000713541,84.45999908447266,-0.08839656801041151
1286,2022-05-17,87.4800033569336,94.12999725341795,84.47000122070312,92.22000122070312,3368300.0,-0.021148028774349847,1.2570110742218006,0.7732463274965743,29.325116563080286,24.68247934857523,11.546378597077947,31.667149881979753,55.603334475087024,87.19143504330287,35.855073917538846,9.65999603271483,-22.719675352046266,-25.966996383666995,-66.95469139508941,15.020698627755436,-46.460843889378225,-5.473148877955779,-6.825805816650387,39.87766662777006,15.477596657032816,20.493847505711216,5,12.259994506835938,28.55499267578125,66.43374633789062,82.1449966430664,13.77999877929689,1,-0.01794695512777189,-1.5247348873492852,89.37000274658203,-1.0000019339423318,97.6999969482422,-1.1114740976061235,87.69000244140625,-0.01794695512777189
1287,2022-05-18,78.7699966430664,86.43000030517578,77.16000366210938,84.43000030517578,6090900.0,-0.0995656879244603,-1.0878395213408505,1.194094137757311,23.479306634148017,24.002738975002938,15.324441126502734,37.08103089341378,63.03516349121887,94.48732470048458,37.998086972168025,10.319999694824219,-24.57088743543281,-31.3775032043457,-72.37612920918616,9.621122800494774,-51.87681620676594,-10.878190201925463,18.75,7.619466115626684,-13.848169509074209,20.499313002420237,5,14.785003662109375,35.69000244140625,74.2337532043457,90.8550033569336,18.490005493164077,2,0.003427755287135792,1.2570110742218006,87.4800033569336,-1.5247348873492852,89.37000274658203,-1.0000019339423318,97.6999969482422,0.003427755287135792
1288,2022-05-19,83.02999877929688,86.33999633789062,77.30000305175781,78.9000015258789,4245700.0,0.05408153253495729,-1.466575835513038,-0.7296810214216006,30.20947123620158,24.260473838122696,7.434858775517782,29.967463283478807,57.173574347204806,88.806056855463,39.802508782091465,9.039993286132812,-25.812064937828893,-24.330500793457034,-64.71022090367063,16.049219316756563,-44.520360848563826,-4.140640738350243,14.08279800415039,27.780387506855803,3.6928821918296535,20.1898600551068,5,5.795001983642578,31.365005493164062,69.97375106811523,86.59500122070312,9.569999694824219,3,-0.0043357896621013525,-1.0878395213408505,78.7699966430664,1.2570110742218006,87.4800033569336,-1.5247348873492852,89.37000274658203,-0.0043357896621013525
1289,2022-05-20,84.22000122070312,87.30999755859375,80.30500030517578,86.47000122070312,2779500.0,0.014332198710124144,2.56489074220752,-0.5447945511677784,27.463431851921058,25.534992003828446,3.7850225315452235,26.006720665008288,54.510441313386195,86.26615729489527,41.41153589940313,7.004997253417969,-27.22030524035752,-20.53499832153321,-59.752224736674606,18.682228093608188,-40.14361152910391,-0.9263851139625103,12.493739700317377,34.67583493372055,11.239327217512372,19.608613207570702,5,3.5050010681152344,29.762496948242188,68.78374862670898,85.40499877929688,9.139999389648438,4,-0.0011873482862941875,-1.466575835513038,83.02999877929688,-1.0878395213408505,78.7699966430664,1.2570110742218006,87.4800033569336,-0.0011873482862941875
1290,2022-05-23,83.51000213623047,84.5999984741211,80.04000091552734,84.02999877929688,2152200.0,-0.008430290598216317,4.493986092407815,0.231109619140625,29.304296156751434,26.632411879785234,4.091258544452998,23.60383369282087,54.084581070509785,85.61305683756723,43.112327337765635,4.55999755859375,-28.005687771355227,-18.500497817993164,-55.419114535165534,18.41811889917919,-36.95980617657935,-0.04118945940697927,12.812664039611818,37.41897980075452,11.073453610179815,18.459308358586178,5,4.215000152587891,30.472496032714844,69.49374771118164,86.11499786376953,6.8899993896484375,0,0.030056214137575532,2.56489074220752,84.22000122070312,-1.466575835513038,83.02999877929688,-1.0878395213408505,78.7699966430664,0.030056214137575532
1291,2022-05-24,78.86000061035156,81.66999816894531,77.01000213623047,81.66999816894531,2119800.0,-0.0556819711044112,2.3167260366211258,5.403876344322667,25.35794552534803,27.318787566692723,7.541852717028377,25.561056717209937,57.7778844627683,88.84518924878608,44.61591132292326,6.5,-28.105269941869523,-20.608999252319336,-56.48827503007004,15.270276525431385,-38.54863714119469,-2.669361363443983,17.07941231521606,17.96115821667638,-5.693290598388529,17.93963788887536,5,8.790000915527344,35.0474967956543,73.66625213623047,90.76499938964844,17.12000274658203,1,0.1843773878137498,4.493986092407815,83.51000213623047,2.56489074220752,84.22000122070312,-1.466575835513038,83.02999877929688,0.1843773878137498
1292,2022-05-25,82.56999969482422,83.78500366210938,78.0,78.43000030517578,2195000.0,0.04704538493226518,-1.31400146484375,-1.473310671387302,31.871197090538814,28.34409635034808,3.951059415968473,19.338580287113018,53.04333983129956,83.7385511948903,45.87664768713556,5.785003662109375,-25.69996024612692,-14.6745002746582,-48.82625634083115,19.477255791514743,-31.75037830774467,2.401377758428268,12.61223679916992,53.98058281192941,26.932873196282,17.07587803308647,5,5.0800018310546875,30.765003204345703,67.82475280761719,87.05500030517578,19.989997863769545,2,0.2263534275219068,2.3167260366211258,78.86000061035156,4.493986092407815,83.51000213623047,2.56489074220752,84.22000122070312,0.2263534275219068
1293,2022-05-26,81.20999908447266,83.37999725341797,79.26000213623047,79.79000091552734,3314800.0,-0.016470880651302866,-2.322582431443004,0.3429947773653891,35.15100750789209,29.029101962620445,4.799975315794214,17.625732482081318,53.120715500588005,83.70393585081376,47.03915297520738,4.1199951171875,-23.91974668246752,-13.510000991821286,-44.22974795411514,17.209745970472568,-28.86987447296822,1.849872489325648,13.245348035210938,40.77668752282338,11.034470310202089,15.35987348114693,5,6.055000305175781,32.125003814697266,68.85375213623047,88.41500091552734,20.12000274658203,3,0.19763579894962202,-1.31400146484375,82.56999969482422,2.3167260366211258,78.86000061035156,4.493986092407815,83.51000213623047,0.19763579894962202
1294,2022-05-27,86.05999755859375,86.25,82.375,82.87999725341797,2466400.0,0.059721691033098656,1.1769631196463053,2.2394397223326634,47.792825280907614,31.10606642742099,-2.0951200638358074,10.70590293522055,46.846176365153326,77.59551434408348,47.741987135491,5.040000915527344,-21.352717099566547,-6.997502517700198,-35.64284050968715,21.64783547428675,-21.320171513693666,7.325166478293269,7.697535761751723,97.94369604617272,62.16024567754737,14.322668995993471,5,-0.48999786376953125,23.260005950927734,64.00375366210938,83.56500244140625,17.600006103515625,4,0.07599350570599994,-2.322582431443004,81.20999908447266,-1.31400146484375,82.56999969482422,2.3167260366211258,78.86000061035156,0.07599350570599994
1295,2022-05-31,83.05000305175781,86.91999816894531,82.55999755859375,85.29000091552734,4354200.0,-0.03497553558244748,-1.7080674701992404,-0.7044017763531978,43.240243496582444,32.652191642254564,-0.08481476911572372,11.060149333691697,47.93593932731221,79.57898764070413,48.327359437421784,4.3600006103515625,-19.36436287145871,-7.961497116088864,-32.91823042708876,16.99523619491103,-20.439863771588804,4.516869539411076,10.037629021223054,60.94857046953515,22.142116756149996,12.478366655499944,5,-0.8900032043457031,25.569995880126953,66.02624130249023,85.93498992919922,20.849998474121094,1,0.12414204912392868,1.1769631196463053,86.05999755859375,-2.322582431443004,81.20999908447266,-1.31400146484375,82.56999969482422,0.12414204912392868
1296,2022-06-01,84.43000030517578,87.56999969482422,82.31999969482422,84.43000030517578,2776100.0,0.01661646240467851,-1.4881509390299463,-0.0,49.973818482446795,35.59602629206553,-2.1712871673412906,7.439711238981829,44.776246103495396,77.11211151987987,49.089602424269664,5.25,-18.583837903712194,-4.916999816894531,-26.59912418988121,16.765124556092147,-15.758062003387863,5.924062369598801,8.014526570335065,67.18913803783447,22.90948380189169,10.841062186493339,6,-2.1399993896484375,23.064998626708984,64.64624404907227,84.55499267578125,15.949996948242173,2,0.07070947766344071,-1.7080674701992404,83.05000305175781,1.1769631196463053,86.05999755859375,-2.322582431443004,81.20999908447266,0.07070947766344071
1297,2022-06-02,93.68000030517578,94.22000122070312,83.63999938964844,84.12999725341797,6110400.0,0.10955821350900741,-1.0094972568954375,100.0,54.73068931970156,38.32060607912109,-10.15141402732037,-4.135410700099101,33.91341182470515,66.90660446642997,49.051178943390376,10.580001831054688,-16.985683787877107,5.6745002746582,-10.513173420806169,21.86217397012257,-2.4193365730739913,13.768337122390392,-16.669998168945312,96.39036799081208,47.60779740592656,8.093836847732188,6,-8.064998626708984,11.305004119873061,53.079750061035156,73.02099609375,2.0800018310547017,3,0.024551697739808143,-1.4881509390299463,84.43000030517578,-1.7080674701992404,83.05000305175781,1.1769631196463053,86.05999755859375,0.024551697739808143
1298,2022-06-03,98.37999725341795,111.3499984741211,98.12000274658205,107.02300262451172,14341200.0,0.05017076145315191,-1.8877013718430848,-0.9050264512222221,50.58620723674473,40.889803344101495,-13.907559845359302,-10.374645545317335,28.19835551860305,61.195760234772834,48.24814578774331,17.669998168945312,-15.11332472538595,11.013997268676746,-2.0248169806751406,24.052811518028633,4.49459014400081,17.533404393352683,-21.02579513549803,55.322074522604304,10.803798074026183,6.5194071246759435,6,-4.199996948242173,6.605007171630888,45.03125381469728,65.70000457763673,-1.2799987792968608,4,0.0424883149204458,-1.0094972568954375,93.68000030517578,-1.4881509390299463,84.43000030517578,-1.7080674701992404,83.05000305175781,0.0424883149204458
1299,2022-06-06,95.0,101.66000366210938,94.16999816894531,101.5500030517578,5703800.0,-0.034356549581022966,1.212703328307177,0.7578385955496522,55.30631266656494,43.778916289636335,-9.87619771805349,-7.991109019112017,30.633652904536007,63.42737493790747,46.979720230987304,7.4900054931640625,-11.702627337941891,8.006499862670893,-3.560482048194473,19.57348177353626,2.22300890723821,13.789990818103576,-16.285966027832032,43.67895569537085,-0.0926772214211411,5.783490955432685,6,-0.8199996948242188,9.032497406005845,45.2287483215332,65.5999984741211,-2.160003662109375,0,0.06663159822162834,-1.8877013718430848,98.37999725341795,-1.0094972568954375,93.68000030517578,-1.4881509390299463,84.43000030517578,0.06663159822162834
1300,2022-06-07,99.73999786376952,99.75,92.08999633789062,93.11000061035156,3973700.0,0.04989471435546866,1.3037599712721812,-1.0122128495251141,60.966007017405936,47.73536756653165,-13.490534929408213,-12.513418770637145,25.190556993942025,57.45989428756185,45.14438298400677,7.660003662109375,-9.354969877182413,12.200997924804668,-0.6845357846840301,25.086531634293365,5.758231070060319,18.643764779549016,-19.720525311523417,60.00688564054849,15.092377801781922,6.442766854744351,6,-5.06499862670897,1.4150047302246236,37.80374908447267,58.17499923706056,-5.720001220703111,1,0.039302244659098706,1.212703328307177,95.0,-1.8877013718430848,98.37999725341795,-1.0094972568954375,93.68000030517578,0.039302244659098706
1301,2022-06-08,102.19000244140624,105.16000366210938,98.7300033569336,98.93000030517578,3987900.0,0.024563912473540173,-2.513665177612914,0.4917048999605286,73.58985665373532,52.3707741846646,-13.726660340521946,-14.890446174414066,21.67263170518875,53.97467990007276,42.88114757490726,6.430000305175781,-6.671027473945671,14.120002365112285,-0.2542387958210526,28.494243526045622,6.932881784645616,21.307122945578953,-20.91730885228513,66.94335497886149,16.596164265202034,7.187120580466671,6,-6.8850021362304545,-1.0349998474120952,34.152500152587905,52.8300018310547,-6.7300033569335795,2,0.0167335262121473,1.3037599712721812,99.73999786376952,1.212703328307177,95.0,-1.8877013718430848,98.37999725341795,0.0167335262121473
1302,2022-06-09,94.91999816894531,101.13999938964844,94.55999755859376,100.8000030517578,4562700.0,-0.07114203051936907,1.0060988658249475,-1.8036812974642846,61.291548687570106,55.27527876018437,-5.051832895269399,-7.1639235849469145,27.544165516798515,60.11820910115307,40.58844885167149,7.630004882812472,-4.3022541977226325,6.32699813842774,-8.253877080348218,20.907873357203698,-0.963439470960239,13.617435747815719,-12.444212384424205,14.69367350552418,-36.917337556674894,7.290437609387978,6,1.9150009155273438,3.865001678466797,41.42250442504883,58.052505493164034,0.7700042724609233,3,0.05752211535818352,-2.513665177612914,102.19000244140624,1.3037599712721812,99.73999786376952,1.212703328307177,95.0,0.05752211535818352
1303,2022-06-10,90.12000274658205,93.68000030517578,88.69499969482422,92.75,4300800.0,-0.05056885287565949,1.2204913060544118,0.44727807303452294,55.243514843623835,56.103133156041736,1.2795155206491131,-2.289951385607935,30.996802053049734,63.86750476499729,38.24335124446211,6.224998474121094,-1.070644608985134,1.405502700805684,-13.184185205859322,15.99519060747069,-5.889341252526819,8.700346654138187,-6.489248454476936,8.654738587304388,-43.23548756451574,7.294843953332501,6,6.714996337890611,7.969997406005845,40.70999908447264,59.347499847412095,12.90999603271483,4,0.06258321369017428,1.0060988658249475,94.91999816894531,-2.513665177612914,102.19000244140624,1.3037599712721812,99.73999786376952,0.06258321369017428
1304,2022-06-13,81.66000366210938,87.11000061035156,80.83000183105469,85.80999755859375,3578400.0,-0.09387482053526164,-1.1617905054049227,1.577946095225395,48.554914190450276,56.69365212202705,10.113255813987777,5.1719252489427845,38.03622687234352,71.21342990530982,37.20642008190783,9.290000915527358,1.0289619236675094,-6.252496719360352,-20.5223981550688,8.017404716348096,-13.387447437214576,0.8824539984938724,29.68999481201172,3.4114334919419425,-48.23108238008361,7.134950717854227,6,14.429996490478516,12.519996643066406,48.749996185302734,67.73749923706055,22.73999786376953,0,0.1890765873082607,1.2204913060544118,90.12000274658205,1.0060988658249475,94.91999816894531,-2.513665177612914,102.19000244140624,0.1890765873082607
1305,2022-06-14,81.47000122070312,84.66000366210938,80.0999984741211,82.37000274658203,2709300.0,-0.00232675034148222,-1.5054925246749653,0.216868156514961,52.19143672994988,56.94005414952739,11.237286135257065,4.9958745687652595,36.844114761268145,70.2306383714317,36.06512767927905,4.560005187988281,2.8858550428100926,-6.047499084472662,-20.58242177913931,8.487423610193986,-13.314960431805986,1.219962262860662,29.26959732055664,5.466889317479865,-48.35262885193049,7.267461347333323,6,14.254997253417969,12.709999084472656,43.45249938964844,63.00250244140622,20.479995727539077,1,0.1395605124196091,-1.1617905054049227,81.66000366210938,1.2204913060544118,90.12000274658205,1.0060988658249475,94.91999816894531,0.1395605124196091
1306,2022-06-15,85.91000366210938,87.61499786376953,82.83100128173828,83.58999633789062,2746500.0,0.05449861758781904,-1.492964969963463,-2.577781545373628,52.77040847515998,56.72224516680055,7.8553767882818875,0.4555786768386554,30.670167595836233,64.82431793451377,34.497773713055615,6.144996643066406,3.423621670529613,-1.5289966583251982,-16.08171959940323,13.023726282752833,-8.805358128864214,5.747364812213817,23.60401087646484,27.614091897213495,-25.10337516245102,7.276361470539016,6,9.814994812011719,8.269996643066406,31.552997589111328,52.35799789428711,13.229995727539062,2,0.09440103172215264,-1.5054925246749653,81.47000122070312,-1.1617905054049227,81.66000366210938,1.2204913060544118,90.12000274658205,0.09440103172215264
1307,2022-06-16,79.04000091552734,83.68000030517578,77.96499633789062,82.0,3443100.0,-0.07996743631396264,-1.2367885526419908,-1.2758576464707585,48.35081441678555,56.47386818680509,13.891102457687396,7.743879341699667,35.80766921323553,70.6360904407338,32.64010548051481,7.94500732421875,4.433510373081958,-8.412499618530276,-22.93182401834855,6.106824781287997,-15.672161818439406,-1.1528374186211465,29.297452980468748,6.840625556790306,-45.429750572990585,7.259662199909135,6,12.522499084472656,15.139999389648438,36.89250183105469,57.69750213623047,12.129997253417969,3,0.20774288940727503,-1.492964969963463,85.91000366210938,-1.5054925246749653,81.47000122070312,-1.1617905054049227,81.66000366210938,0.20774288940727503
1308,2022-06-17,82.66999816894531,83.29000091552734,79.4000015258789,80.05999755859375,5344400.0,0.04592607807909155,1.0207757001196922,-0.8817572356839265,47.3749420735461,55.59260478758077,8.714736899280709,4.306315949844674,30.66730257459777,66.16963273464401,30.682046548364184,4.25,4.962808228757382,-4.764502334594724,-19.307784646793365,9.778779977603918,-12.036143490694045,2.507138821504597,23.84510827356445,48.7564879491163,2.1699776092442207,7.271641156099321,6,8.892501831054688,11.510002136230469,32.126251220703125,53.40750503540039,13.75,4,0.15749370461885226,-1.2367885526419908,79.04000091552734,-1.492964969963463,85.91000366210938,-1.5054925246749653,81.47000122070312,0.15749370461885226
1309,2022-06-21,84.12000274658203,86.81999969482422,83.58000183105469,83.75,2633000.0,0.01753967109898169,-8.126766314567863,0.14176347128600578,50.849071304989664,54.46850081953452,6.2124038823656775,3.002368618079842,27.774199147791506,63.87704014765552,28.608795082433257,4.150001525878906,4.462132876828292,-3.309497833251953,-17.85750132597437,11.238505659470462,-10.58349957961316,3.9645039131092545,20.682097089650583,63.78243974558148,18.22724114680809,7.274001746361204,6,7.442497253417969,10.05999755859375,25.630996704101562,50.48249816894531,14.279998779296875,1,0.22479785324880042,1.0207757001196922,82.66999816894531,-1.2367885526419908,79.04000091552734,-1.492964969963463,85.91000366210938,0.22479785324880042
1310,2022-06-22,86.0199966430664,87.73999786376953,82.30000305175781,82.48999786376953,2085900.0,0.02258670749462821,-1.7826142949130714,9.540466420603336,51.25137444391765,51.98644724066589,2.415585436201056,1.3703155295484635,24.5752717499052,61.17591213197585,26.450716392752728,5.439994812011719,3.91593542741208,-1.535003662109375,-15.983606992115725,12.913599667896975,-8.759305327112543,5.689298002893793,17.17187698326569,82.40408233032502,37.950198228607114,7.224301665003174,6,3.532501220703125,8.160003662109375,23.400001525878906,46.459999084472656,12.430000305175795,2,0.2136713043489058,-8.126766314567863,84.12000274658203,1.0207757001196922,82.66999816894531,-1.2367885526419908,79.04000091552734,0.2136713043489058
1311,2022-06-23,93.4000015258789,93.98999786376952,86.13999938964844,86.91999816894531,2722100.0,0.08579406150682933,1.0496090182278919,1.8356956367628878,49.77294943020824,50.706602878736796,-7.087758745033113,-5.127422754463609,15.888576231374671,52.89159807131125,23.747389959813972,7.970001220703111,3.429453233755794,5.118001174926761,-8.946591132208994,19.182593482062515,-1.9142949786411236,12.150297328494645,8.278259463146696,96.3182759331547,56.02015916556421,7.032296153567879,6,-7.422504425048828,0.779998779296875,14.83499526977539,35.72999572753906,5.129997253417969,3,0.09154170538203155,-1.7826142949130714,86.0199966430664,-8.126766314567863,84.12000274658203,1.0207757001196922,82.66999816894531,0.09154170538203155
1312,2022-06-24,101.26000213623048,101.3499984741211,94.3499984741211,94.8000030517578,5863100.0,0.08415418074884884,1.1084363513524382,0.9969129225157723,52.221540078210126,50.37082790480194,-15.59369714986272,-12.137729947645639,6.83689102918666,43.94586159522787,21.07406393011006,7.9499969482421875,2.299606977534978,12.04350166320802,-2.8804907750971864,26.967494101513225,4.5815054440554235,19.505497882360615,-23.295005798339858,99.5899938478223,58.66451562575631,7.4619962191526,6,-11.602504730224624,-7.080001831054702,6.6274948120117045,26.987495422363267,-3.3800048828125284,4,-0.020936230514096654,1.0496090182278919,93.4000015258789,-1.7826142949130714,86.0199966430664,-8.126766314567863,84.12000274658203,-0.020936230514096654
1313,2022-06-27,97.26000213623048,101.80999755859376,96.72000122070312,100.88999938964844,2421400.0,-0.0395022705472452,-1.1613576761280957,-0.5619191591130486,51.72677398260281,50.72325677059666,-11.705317016349056,-7.245112531122416,9.35203687640471,46.769479304184884,18.27294847113399,5.089996337890639,0.07248792744553612,7.241001510620137,-7.596079267238977,22.07808228847925,-0.17753887830942006,14.659541899549694,-18.827305755615242,76.67864324221595,34.61014727118787,7.418540388929558,6,-7.3725051879882955,-3.0800018310547017,6.747497558593736,29.41249847412108,7.229995727539034,0,-0.06261570875512634,1.1084363513524382,101.26000213623048,1.0496090182278919,93.4000015258789,-1.7826142949130714,86.0199966430664,-0.06261570875512634
1314,2022-06-28,92.5999984741211,99.61000061035156,91.83000183105469,97.43000030517578,1824400.0,-0.04791284762241932,-1.4427016461299658,1.330580023581788,44.537945489530145,49.872868854994465,-5.956687995229927,-2.1818934120569793,12.657771336826755,50.37660557297559,15.856204579641187,7.779998779296875,-1.1361115924398746,2.253997802734375,-12.503760924204116,17.011756529672866,-5.124881560734877,9.632877166203627,-13.232210046386712,52.79343066321391,12.457250765793972,7.378879363469248,6,-2.7125015258789062,1.5800018310546875,9.010004043579102,34.07250213623047,11.470001220703125,1,0.04125269716815172,-1.1613576761280957,97.26000213623048,1.1084363513524382,101.26000213623048,1.0496090182278919,93.4000015258789,0.04125269716815172
1315,2022-06-29,93.36000061035156,93.66000366210938,90.0999984741211,92.1999969482422,1902100.0,0.008207366617212886,3.045437994173949,-0.24016629862354738,43.065808097341815,48.794579924125784,-5.423013425505673,-2.2449951443497014,10.648847588025532,48.69221917372482,13.486227434115975,3.5600051879882812,-1.655657601860284,2.498500061035159,-11.902137091795382,16.8991372138657,-4.701818515380111,9.69881863745043,-13.094523817382807,46.07531630100419,8.728656652660291,7.200318576415271,6,-3.472503662109375,0.8199996948242188,7.493749618530273,33.3125,11.110000610351562,2,0.05398458528896488,-1.4427016461299658,92.5999984741211,-1.1613576761280957,97.26000213623048,1.1084363513524382,101.26000213623048,0.05398458528896488
1316,2022-06-30,90.4000015258789,92.88999938964844,87.30000305175781,92.31999969482422,2301200.0,-0.03170521706428153,2.6535952927096838,-1.6551656099550334,46.192725728060196,48.55479229204519,-1.9658601680386454,1.249243088793932,11.998677488797327,50.60447633101637,11.203409813486767,6.05999755859375,-1.1143623134935723,-0.7599990844726534,-14.843314368991614,13.323316200046307,-7.8016567267321335,6.281658557786827,-9.272743902285157,21.364573726479506,-18.068964034856037,7.041657642259477,6,0.20499801635742188,3.779998779296875,10.45374870300293,36.272499084472656,16.81999969482422,3,0.08904862042572881,3.045437994173949,93.36000061035156,-1.4427016461299658,92.5999984741211,-1.1613576761280957,97.26000213623048,0.08904862042572881
1317,2022-07-01,95.9800033569336,96.2699966430664,88.54000091552734,90.31999969482422,2424500.0,0.061725682929964165,1.4775666105872687,-2.9479213853722115,54.87196473480057,49.38779480996236,-5.46491584117399,-4.373863651327696,4.978449339317464,44.01083790096729,9.765414515418,7.7299957275390625,-0.6249206386503658,4.705002593994138,-9.501974431606769,18.911979619595044,-2.3984859188063155,11.808491106794591,-14.025436135939842,59.82083798230563,15.81263944833347,7.103488512800456,7,-3.9250030517578125,-1.3225059509277344,4.798746109008789,30.617496490478516,5.4499969482421875,4,0.026567986384416598,2.6535952927096838,90.4000015258789,3.045437994173949,93.36000061035156,-1.4427016461299658,92.5999984741211,0.026567986384416598
1318,2022-07-05,102.55999755859376,102.83999633789062,93.8000030517578,95.63999938964844,2751900.0,0.06855588634634935,1.417111884930717,1.2226137264311197,67.93682663336588,51.28643429089305,-9.975876148362886,-11.198815360070867,-2.801900587463038,36.40749632591273,10.39571873183876,9.039993286132827,-0.27877393996489275,11.075996780395528,-3.683321342485513,25.83531490327657,3.6963377189550073,18.455655841836048,-19.811213124096014,98.19820527498734,47.02838626046109,7.3796590614405195,7,-9.989997863769545,-7.902500152587905,-2.06749534606935,24.037502288818345,3.1300048828124716,1,-0.04563182933484444,1.4775666105872687,95.9800033569336,2.6535952927096838,90.4000015258789,3.045437994173949,93.36000061035156,-0.04563182933484444
1319,2022-07-06,101.33000183105469,106.0500030517578,99.98999786376952,103.02999877929688,2411500.0,-0.011992938346516269,-1.7671225718346577,-0.24566436388252444,66.74536221610097,53.00798848780231,-6.758658442121288,-9.982062146994735,-2.732641371431697,36.51660751922515,10.779967749662791,6.060005187988281,1.0064898738242931,9.529500961303711,-5.8074583849428905,24.866460307550312,1.8610212881804102,17.19798063442701,-17.37574468235337,74.82666015625006,17.13730002495093,7.668479673123301,7,-5.2350006103515625,-6.672504425048828,-1.0300006866455078,25.267498016357422,1.1599960327148295,2,0.031185196640807655,1.417111884930717,102.55999755859376,1.4775666105872687,95.9800033569336,2.6535952927096838,90.4000015258789,0.031185196640807655
1320,2022-07-07,103.66000366210938,104.29000091552734,100.16999816894531,100.51000213623048,1490000.0,0.022994195094750314,-1.1514321513445032,-1.8529454003644081,65.51844661852013,54.75748817539252,-7.066388124551139,-12.652004066925215,-6.286969002426446,33.0547976244909,10.9819474525166,4.120002746582031,2.3042181469833167,11.663502502441403,-4.192095221596645,27.519100226479452,3.735703640422372,19.591301364460435,-17.93808684116354,87.25333658854173,24.695552422670396,7.927798862019026,7,-6.9850006103515625,-9.002506256103516,-6.215002059936523,22.937496185302734,0.48999786376953125,3,0.0039551998671663036,-1.7671225718346577,101.33000183105469,1.417111884930717,102.55999755859376,1.4775666105872687,95.9800033569336,0.0039551998671663036
1321,2022-07-08,103.9000015258789,105.87999725341795,99.80999755859376,100.83999633789062,2313300.0,0.0023152407417601495,-1.3710923588376525,0.9714297478425822,74.58465368945221,57.24227857664164,-6.32552458793586,-13.446746218973772,-7.49295479846289,31.74490868693738,11.840727434280987,6.06999969482419,3.3658756005432195,11.818000411987299,-4.285543159342197,27.921543983316795,3.766228626322544,19.869772197652054,-16.551837806468114,87.72129489675926,17.367325457233008,8.05177178566475,7,-7.224998474121094,-9.242504119873047,-8.510002136230469,22.697498321533203,3.2099990844726562,4,0.005486041255564844,-1.1514321513445032,103.66000366210938,-1.7671225718346577,101.33000183105469,1.417111884930717,102.55999755859376,0.005486041255564844
1322,2022-07-11,100.37999725341795,104.72000122070312,98.7699966430664,102.58999633789062,2217300.0,-0.033878770170991834,-1.1915301080058056,-0.7222206985621404,67.55202921460491,59.000640269086304,-3.289391015069498,-10.009933778809696,-4.91497190412494,34.20137396772931,12.278542572510167,5.950004577636719,4.2964214237319425,8.024996185302726,-8.461690514015956,24.511682884621408,-0.21834716435661505,16.268339534962067,-11.535686387419403,53.71423838089924,-18.571443625080157,8.243343349659343,7,-3.704994201660142,-5.722499847412095,-5.4874973297119,26.217502593994155,5.639999389648452,0,0.06814110534409545,-1.3710923588376525,103.9000015258789,-1.1514321513445032,103.66000366210938,-1.7671225718346577,101.33000183105469,0.06814110534409545
1323,2022-07-12,95.76000213623048,104.52999877929688,94.94499969482422,100.56999969482422,2731700.0,-0.046025057218560095,-1.976706661738364,2.1764703851637353,60.85415931520416,60.813552916383415,1.2241895888342924,-5.213013287827081,-1.4596892863344664,37.62404572923593,12.018922016109821,9.584999084472656,4.759190215528719,3.1230010986328267,-13.39563155248942,19.641633749755073,-5.1363152269283034,11.382317424193957,-5.539235895371192,7.339056236281144,-63.29491856252506,8.259316325561125,7,0.9150009155273295,-1.1025047302246236,-0.45999908447267046,30.837497711181626,5.959999084472642,1,0.059210505873621644,-1.1915301080058056,100.37999725341795,-1.3710923588376525,103.9000015258789,-1.1514321513445032,103.66000366210938,0.059210505873621644
1324,2022-07-13,97.0999984741211,98.69000244140624,91.29000091552734,93.77999877929688,2016300.0,0.013993278070151938,1.276920873881567,-0.6902289771213237,60.441012383028394,62.7441311703486,0.6589413543266431,-5.625391767010129,-3.573413275016449,35.19221640334803,11.100043011145925,7.400001525878892,4.471768590386958,3.690997695922846,-12.094498777906736,19.476494169752428,-4.201750540991938,11.58374593283763,8.950004577636705,39.82178901241415,-28.112029152594424,7.892748236914788,7,-0.42499542236328125,-5.092498779296875,2.482503890991211,26.135005950927734,4.6699981689453125,2,0.08846554173298493,-1.976706661738364,95.76000213623048,-1.1915301080058056,100.37999725341795,-1.3710923588376525,103.9000015258789,0.08846554173298493
1325,2022-07-14,92.83999633789062,96.6500015258789,92.30999755859376,96.06999969482422,2374800.0,-0.04387231929118762,-1.0233114410660589,-0.9728926668183354,49.43932194016409,63.10486408280459,5.4059132992803995,-0.4952972270093454,-0.30282180502968004,38.565633386005175,10.073724730638009,4.7900009155273295,4.393274167869961,-1.1375041961669865,-15.898293192808893,13.62328480047492,-8.51789869448794,6.242890302153967,12.914806671142571,10.623686164594172,-51.500584050427506,7.380394498320952,7,4.455005645751953,-0.8324966430664062,6.266252517700195,26.47000503540039,3.3700027465820312,3,0.10394228680016071,1.276920873881567,97.0999984741211,-1.976706661738364,95.76000213623048,-1.1915301080058056,100.37999725341795,0.10394228680016071
1326,2022-07-15,94.0199966430664,95.81999969482422,91.5,93.54000091552734,1778400.0,0.012710042564857194,1.1176459588536465,-0.14860533395691167,41.631985191283356,61.633755244636006,5.356727393658403,-1.0925819024117231,-2.2774335675455717,36.63710033017145,9.385077302112816,4.319999694824219,5.297102051448803,-0.36300354003905966,-14.627888190255433,13.901881110177314,-7.495445865147246,6.769438785069127,11.445510324096674,20.327592446047458,-35.52670795340005,7.132442325108186,7,4.650005340576172,-2.0124969482421875,3.8950042724609375,25.29000473022461,-0.5199966430664062,4,0.10774308917782283,-1.0233114410660589,92.83999633789062,1.276920873881567,97.0999984741211,-1.976706661738364,95.76000213623048,0.10774308917782283
1327,2022-07-18,95.45999908447266,99.1999969482422,95.12999725341795,96.23999786376952,2275400.0,0.015315916749848668,-4.652767770101229,-1.6250119210350342,47.78869387380191,59.39507382690668,4.285914971677997,-1.3063427619486276,-4.601641508399368,34.38131946388273,8.176309833053871,5.1800003051757955,6.347028939929203,0.25599899291992756,-12.045771697035065,12.55776968287492,-5.8948863520575685,6.406884337897424,9.721997761657704,31.495459529916282,-20.827276540340677,6.1508853449775,7,3.210002899169922,-3.4524993896484375,2.7700023651123047,23.85000228881836,-1.9499969482421733,0,0.12204066245139811,1.1176459588536465,94.0199966430664,-1.0233114410660589,92.83999633789062,1.276920873881567,97.0999984741211,0.12204066245139811
1328,2022-07-19,95.69000244140624,97.62999725341795,92.1999969482422,97.2699966430664,1728600.0,0.00240942131929045,3.7217487933923015,2.025636762001698,54.25972463920237,58.00778076280683,3.3290001495438304,-0.5385169625285187,-5.430305796686284,33.47900370840405,6.955892295840094,5.430000305175753,7.437681873829433,-0.16499786376954262,-10.959668951998822,10.629673224459737,-5.562333407884182,5.232337680345097,9.214154486112065,55.6258373288808,3.223733729642383,5.39733554411464,7,2.8949966430664205,-3.682502746582017,2.119997024536147,23.61999893188478,0.9399948120117188,1,0.10795270078486552,-4.652767770101229,95.45999908447266,1.1176459588536465,94.0199966430664,-1.0233114410660589,92.83999633789062,0.10795270078486552
1329,2022-07-20,103.02999877929688,104.5999984741211,96.26000213623048,96.26000213623048,2415400.0,0.07670598966057218,-1.4638110704034628,-4.284823726538271,61.28354753211735,57.537236419873196,-4.184541275775203,-6.734465274616525,-13.014900047401426,25.278212756064022,6.239797687273351,8.909996032714858,7.712614863230556,6.229498672485349,-3.497127035983368,15.956124380954066,1.3661858182509974,11.0928115267197,1.601875027981606,88.01526810918539,33.37478478074789,4.863312854234356,7,-4.444999694824219,-11.022499084472656,-5.567499160766602,16.28000259399414,-4.459999084472656,2,-0.012714719733229574,3.7217487933923015,95.69000244140624,-4.652767770101229,95.45999908447266,1.1176459588536465,94.0199966430664,-0.012714719733229574
1330,2022-07-21,104.4000015258789,104.9800033569336,101.37000274658205,102.52999877929688,1516800.0,0.013297124748266276,1.3828336468176838,0.2762191541848439,66.96558635954312,56.69067338321663,-6.077668209071632,-7.016628066470986,-14.179543906336718,22.98580813958111,5.383350897735091,3.6100006103515483,6.590778204205932,6.680501174926761,-2.193189855090864,15.554192204944385,2.2436556599179482,11.117346689935573,-13.110000610351562,95.69731686486297,35.325516156360266,4.436845515008814,7,-6.2649993896484375,-12.392501831054688,-9.26500129699707,14.90999984741211,-10.919998168945312,3,-0.025191617283267687,-1.4638110704034628,103.02999877929688,3.7217487933923015,95.69000244140624,-4.652767770101229,95.45999908447266,-0.025191617283267687
1331,2022-07-22,101.9499969482422,107.86000061035156,99.91000366210938,104.4000015258789,1611000.0,-0.023467476454292924,-1.4349181387056182,-1.3101609514289718,57.82847367078352,55.61027832279203,-4.395605713766017,-4.103631918861609,-11.636747487843536,24.402459461253045,5.373106763273862,7.9499969482421875,5.51327733846702,3.802996826171892,-5.018153291355361,12.624146943699145,-0.6075782325917345,8.213571884935519,-10.386195983886736,62.260521838771396,1.743885878435293,4.410575058763627,7,-2.3749961853027486,-9.037498474121108,-6.997497558593764,17.360004425048814,-12.14999389648439,4,-0.056302089608532446,1.3828336468176838,104.4000015258789,-1.4638110704034628,103.02999877929688,3.7217487933923015,95.69000244140624,-0.056302089608532446
1332,2022-07-25,99.13999938964844,101.68000030517578,98.2699966430664,101.68000030517578,1797600.0,-0.027562507530238922,1.6850412858228478,1.0367331305060052,45.02328563999648,53.851292358880066,-1.9891832924458583,-1.539535924104328,-8.535485700094256,26.13151561674654,5.777184878967343,3.6800003051757955,4.256833949147136,1.0989994049072322,-7.614943687736869,9.812942497551333,-3.257972141414811,5.455970951229276,-6.9243504394531215,44.31673575018459,-10.96113170468849,4.3569715463220495,7,0.4350013732910156,-6.227500915527344,-4.1875,20.170001983642578,-7.9799957275390625,0,-0.05688924172252241,-1.4349181387056182,101.9499969482422,1.3828336468176838,104.4000015258789,-1.4638110704034628,103.02999877929688,-0.05688924172252241
1333,2022-07-26,91.16999816894531,98.94000244140624,91.02999877929688,98.94000244140624,1877700.0,-0.08039137855325929,1.036035859116487,3.059055697563695,37.63990005680277,51.31783543374389,5.879552629689897,6.27241416047579,-0.46495571667463764,32.98624906858595,5.968537278250828,8.110000610351562,2.2401479874145025,-6.566501617431641,-15.805174579223205,2.672171344359924,-11.185838098327423,-1.9471651365358582,16.69000244140625,0.8318441736002125,-49.82627185583613,4.619336480895786,7,8.275001525878906,2.460002899169922,1.7012519836425781,28.140003204345703,0.23000335693359375,1,0.02566638164178703,1.6850412858228478,99.13999938964844,-1.4349181387056182,101.9499969482422,1.3828336468176838,104.4000015258789,0.02566638164178703
1334,2022-07-27,96.41999816894531,96.5199966430664,92.47000122070312,93.87000274658205,2001800.0,0.05758473297620714,1.9454593879266577,-0.3281845585852722,41.77645980182987,50.466406307262304,0.5844074213941468,1.394783836253879,-5.874050223068636,26.87522382362816,6.045075685583623,5.349998474121094,0.9491929518715096,-1.5075016021728516,-10.45232700243318,7.437323798087476,-5.9799143023030155,2.9649110979573123,11.103402404785157,32.026136679930836,-13.424483469560592,4.4724127001301675,7,3.0250015258789062,-1.339996337890625,-3.548748016357422,22.890003204345703,-35.81999969482422,2,0.0021779619213919688,1.036035859116487,91.16999816894531,1.6850412858228478,99.13999938964844,-1.4349181387056182,101.9499969482422,0.0021779619213919688
1335,2022-07-28,98.4000015258789,98.91999816894531,93.4499969482422,96.44000244140624,1640700.0,0.020535193886482617,2.646676754447303,0.7686284717547438,43.99038589789418,50.72845083021907,-0.5855445431029693,-0.1984500070253148,-7.724878762649013,24.189773032900575,5.904453006877924,5.470001220703111,0.3845020906037462,0.22050170898437216,-8.46267210694316,8.903675524911904,-4.121085198979401,4.562088616948145,8.793531011962898,43.79086122844571,3.53488283655485,4.341586907963767,7,1.0449981689453125,-3.3199996948242188,-5.528751373291016,16.64699935913086,-33.77000427246094,3,0.0017276236413532597,1.9454593879266577,96.41999816894531,1.036035859116487,91.16999816894531,1.6850412858228478,99.13999938964844,0.0017276236413532597
1336,2022-07-29,98.4499969482422,98.64199829101562,95.18000030517578,98.33999633789062,1743200.0,0.0005080835527238037,13.016092664092664,0.056122786598735534,47.7181363639234,50.720611106899234,0.0658662872765774,0.40639836573862453,-7.58152546037617,23.491487478312976,5.469350176232453,3.4619979858398438,-0.26113036936891376,-0.13200263977049076,-8.00535027837195,7.741344998830968,-4.068676459071213,3.8046711795302315,8.4202649144287,69.67133432718434,29.832293764604216,3.936673819300726,7,0.995002746582017,-1.4499969482422017,-6.5837478637695455,15.935001373291001,-37.78999710083009,4,-0.0504824148843952,2.646676754447303,98.4000015258789,1.9454593879266577,96.41999816894531,1.036035859116487,91.16999816894531,-0.0504824148843952
1337,2022-08-01,98.52999877929688,102.44000244140624,95.25,96.91000366210938,1380800.0,0.0008126138500210711,-1.910930723896358,14.727146622275805,53.668868984425714,50.654960478590716,0.5220382837917583,0.5557231918274397,-7.182469997457929,22.674848190210923,5.597036714759911,7.190002441406236,0.1491199901616369,-0.17950057983398438,-7.95744253867386,7.598441379005891,-4.068471559253922,3.7094703995859533,8.023457821706543,65.7317931010504,20.8819425837829,3.888970979419938,8,0.9150009155273438,-0.9499969482421875,-8.451250076293945,15.854999542236328,-37.3400001525879,0,-0.08860241384041723,13.016092664092664,98.4499969482422,2.646676754447303,98.4000015258789,1.9454593879266577,96.41999816894531,-0.08860241384041723
1338,2022-08-02,97.87999725341795,100.2300033569336,96.3249969482422,96.33999633789062,1339100.0,-0.0065969911086155575,-3.9745314238786236,0.9506207143395285,51.052345533635396,49.51816025653716,1.6934432953587617,0.8823735142978677,-6.188420741242197,22.405307194158794,5.772465315592298,3.905006408691392,0.9239505591033321,-0.5955020904541186,-8.164475148977985,6.973470968069748,-4.379988619716045,3.1889844388078075,8.362990191151326,54.262741929065704,8.41431177597213,3.7844865292619323,8,1.5650024414062642,-0.29999542236326704,-5.961248397827134,16.50500106811525,-35.20999908447264,1,-0.068655432977895,-1.910930723896358,98.52999877929688,13.016092664092664,98.4499969482422,2.646676754447303,98.4000015258789,-0.068655432977895
1339,2022-08-03,104.48999786376952,106.61000061035156,100.8000030517578,100.95999908447266,3145700.0,0.06753167956510886,-2.018187727148408,2.29220563683114,64.78051026134878,49.27537402340445,-5.238568467382592,-5.774828218776236,-12.408834522569066,14.977995086049233,5.910287432375036,8.730003356933608,1.4725595557620466,5.8564987182617045,-2.0860735385977733,13.799070975121182,1.8852125898319656,9.827784846691443,-13.459999084472642,83.89056111978134,32.19901665420544,3.971286128429741,8,-5.044998168945298,-6.9099960327148295,-12.456249237060533,9.895000457763686,-39.79000091552733,2,-0.12527511346068643,-3.9745314238786236,97.87999725341795,-1.910930723896358,98.52999877929688,13.016092664092664,98.4499969482422,-0.12527511346068643
1340,2022-08-04,104.06999969482422,105.41999816894531,100.54000091552734,103.61000061035156,1195000.0,-0.004019505957813085,2.0886097342504715,0.1303114004374481,63.00129452930102,49.85013189657307,-5.4426574043706495,-5.610175912949103,-11.573208609087303,14.756118993200346,6.040339291881694,4.879997253417969,1.7448453160763222,5.41600074768067,-2.583111604301635,13.415113099662975,1.4164445716895102,9.41555692367183,-12.728400878906257,77.77777036123814,21.20518808547967,3.9995561759911524,8,-5.25,-6.489997863769531,-12.036251068115234,10.250003814697266,-39.269996643066406,3,-0.4176996382067353,-2.018187727148408,104.48999786376952,-3.9745314238786236,97.87999725341795,-1.910930723896358,98.52999877929688,-0.4176996382067353
1341,2022-08-05,104.47000122070312,105.98999786376952,100.2699966430664,101.0,1233400.0,0.0038435815033330822,-1.3204835759363345,7.543495928217206,61.9781975037016,51.7340109925403,-6.087801759589738,-6.287656390635604,-11.394458611719102,13.83715112799868,6.0331097843647,5.720001220703111,1.0747510197676888,5.787502288818359,-2.2939467331619596,13.868951310798678,1.7467777778281999,9.828226799808519,-12.823034368896487,81.16197821593066,20.53258164203546,4.040724510990163,8,-5.650001525878906,-6.8899993896484375,-12.43625259399414,9.437496185302734,-42.9900016784668,4,-0.38135353213138423,2.0886097342504715,104.06999969482422,-2.018187727148408,104.48999786376952,-3.9745314238786236,97.87999725341795,-0.38135353213138423
1342,2022-08-08,107.22000122070312,110.94000244140624,105.02999877929688,105.66999816894531,1680800.0,0.02632334610765774,-3.176678330916002,0.4466866012928191,64.36580784498625,54.70355630233847,-8.460871794459834,-8.958239876542805,-13.641421903292411,10.533720439261742,6.367419035158687,6.470001220703111,0.05293475970729844,8.195502090454099,-0.7239007567626743,17.11490493767087,3.735800666845705,12.655203514062492,-15.273773693725587,74.54669981175792,12.735622335159,4.4597014236083865,8,-5.5149993896484375,-7.479999542236328,-14.82750129699707,6.687496185302734,-46.42000198364258,0,-0.434247349778063,-1.3204835759363345,104.47000122070312,2.0886097342504715,104.06999969482422,-2.018187727148408,104.48999786376952,-0.434247349778063
1343,2022-08-09,101.43000030517578,106.06300354003906,99.80999755859376,105.87000274658205,2092100.0,-0.05400112711814964,1.5913803406507527,-2.8645120642639954,47.92638921491018,55.38688179268072,-1.1872934244226911,-2.868759827095687,-7.361449476258656,15.62146890554908,6.901674283945315,7.410003662109361,-0.4736770823373462,2.1220012664794865,-6.720620996220404,10.964623529179377,-2.299309864870466,6.543312397829439,-8.72402178162109,14.555274356471386,-42.12598568995293,4.421311131349946,8,0.7649993896484375,-0.44499969482421875,-8.073751449584961,12.477497100830078,-38.88999938964844,1,-0.39672682201908105,-3.176678330916002,107.22000122070312,-1.3204835759363345,104.47000122070312,2.0886097342504715,104.06999969482422,-0.39672682201908105
1344,2022-08-10,105.69000244140624,108.12999725341795,104.0199966430664,104.05999755859376,2562400.0,0.04199942939380108,-3.8069993842968772,-0.3671180149838401,51.55534198243159,56.22743246874044,-4.463439247954568,-6.8009102322180155,-11.228230220949527,10.591751687189046,7.522897757475019,6.699996948242173,-0.10826058779373682,5.952503204345689,-3.265067463333807,15.170073872025185,1.343717870505941,10.561288538185437,-12.254662961137484,52.83020937297771,1.039430183539217,4.60878533383975,8,-2.63000106811522,-4.705001831054673,-12.076253890991197,7.645000457763686,-46.68000411987303,2,-0.4070394860319063,1.5913803406507527,101.43000030517578,-3.176678330916002,107.22000122070312,-1.3204835759363345,104.47000122070312,-0.4070394860319063
1345,2022-08-11,102.48999786376952,109.34500122070312,101.88500213623048,107.12999725341795,1688500.0,-0.030277268461705087,-1.5504310288613472,-2.846616865123992,50.63950829267302,56.55202934971262,-0.6953835103865913,-2.9944085237661398,-7.567045245857301,12.781978484778861,8.054009890601403,7.459999084472642,1.271057227123677,2.269998550415025,-6.422668883310308,10.962665984140358,-2.0763351664476346,6.616332267277684,-8.35447186505526,24.07905776676116,-25.297334380349355,4.346333716862667,8,0.605003356933608,-1.5049972534179545,-7.113748550415025,10.845005035400405,-43.57999801635741,3,-0.3687189160229868,-3.8069993842968772,105.69000244140624,1.5913803406507527,101.43000030517578,-3.176678330916002,107.22000122070312,-0.3687189160229868
1346,2022-08-12,104.1500015258789,104.5,101.4000015258789,104.5,1090400.0,0.016196738186255777,16.714354223433244,0.07543071555179932,56.099342965773246,56.82208201430679,-1.6336029783063566,-4.065000394820231,-8.781558824742717,10.192871147998716,8.483145312547444,3.0999984741210938,2.2166979908695055,3.423501968383789,-4.921629018207341,11.768632954974919,-0.7490635249117759,7.596067461679354,-9.342296469456969,38.993729229959285,-10.567340071544585,4.172565493295568,8,-0.5175018310546875,-3.1650009155273438,-8.48375129699707,5.170001983642578,-45.650001525878906,4,-0.37782043108605734,-1.5504310288613472,102.48999786376952,-3.8069993842968772,105.69000244140624,1.5913803406507527,101.43000030517578,-0.37782043108605734
1347,2022-08-15,107.11000061035156,107.86000061035156,102.3499984741211,102.6999969482422,1230400.0,0.028420538080713875,-1.1565563515075143,-12.600065395095328,72.10204766444555,59.16093780661903,-3.630302412315899,-6.437514701873823,-11.550688107719196,6.359130473734268,9.311038542129157,5.510002136230469,3.0515748120795507,5.801000976562506,-2.6223085968183,14.224310549943311,1.5893461898721029,10.012655763252909,-11.657003658530257,76.56004455212627,19.974381324108265,4.2116547866904055,8,-1.7350006103515625,-6.125,-11.443750381469727,1.5099983215332031,-50.13999938964843,0,-0.426010650808505,16.714354223433244,104.1500015258789,-1.5504310288613472,102.48999786376952,-3.8069993842968772,105.69000244140624,-0.426010650808505
1348,2022-08-16,106.0199966430664,107.0999984741211,101.70999908447266,106.0,1451200.0,-0.010176491093958684,3.9449528762463384,0.00453438241746076,65.04701163470097,59.19054907032481,-1.4127807479572567,-4.778952743875649,-10.430063089222301,6.845676587625263,9.99003753616156,5.400001525878906,3.702206477910053,4.194497299194339,-4.042870818633503,12.43186541702218,0.07581324028041081,8.313181358108267,-9.947519471661707,58.14972051159678,-1.4788361866860953,4.118684058913922,8,-0.6449966430664062,-5.034996032714844,-10.35374641418457,1.4750022888183594,-50.7599983215332,1,-0.42652328652910965,-1.1565563515075143,107.11000061035156,16.714354223433244,104.1500015258789,-1.5504310288613472,102.48999786376952,-0.42652328652910965
1349,2022-08-17,101.72000122070312,104.62999725341795,100.25299835205078,103.6999969482422,1338200.0,-0.04055834331743957,1.2796891018763654,-99.01640595192745,54.850962647858495,58.28495663905343,2.741240138974206,-0.6135901728677595,-6.039817513628876,10.57575047072396,10.269551231725302,5.766998291015625,4.004919898399635,-0.039998245239260655,-8.257849359538639,8.177852869060118,-4.14892380238895,4.068927311910429,-5.05282303849836,16.13509025288934,-43.61740135692996,4.10892555714969,8,3.654998779296875,-0.7350006103515625,-6.053750991821289,3.2650032043457173,-47.540000915527344,2,-0.3851749885469079,3.9449528762463384,106.0199966430664,-1.1565563515075143,107.11000061035156,16.714354223433244,104.1500015258789,-0.3851749885469079
1350,2022-08-18,101.7699966430664,102.56700134277344,99.3499984741211,101.06999969482422,1032900.0,0.0004915004105712217,1.8047026739390715,-0.3535345751034569,54.85096264785849,57.49304165507086,2.6045784235403033,-0.9177763508193948,-6.149928746074522,10.052368344598875,10.461662473822544,3.2170028686523438,4.530587608073731,0.1414974212646456,-7.982110258405271,8.265105100934562,-3.92030641857032,4.203301261099611,-4.531905490493585,28.437104130002698,-28.818943225196644,4.06180383983496,8,3.3750038146972656,-0.7849960327148438,-7.428745269775391,3.215007781982436,-48.929996490478516,3,-0.42016311026818176,1.2796891018763654,101.72000122070312,3.9449528762463384,106.0199966430664,-1.1565563515075143,107.11000061035156,-0.42016311026818176
1351,2022-08-19,96.20999908447266,100.13999938964844,92.9000015258789,99.12000274658205,2984600.0,-0.05463297378395415,1.9252534655968039,-4.15716621253408,47.07808636358308,55.572183712692734,7.676994792933144,4.416586883754377,-0.7948771670091901,14.91422817206552,10.09955903153158,8.8699951171875,3.7577140246216487,-5.131500244140625,-13.605313310026446,3.342312821745196,-9.368406777083536,-0.8945937111977145,14.73000335693358,22.125653483690893,-32.651357075336435,4.236906532942912,8,4.912502288818359,4.775001525878906,-1.5587482452392578,7.822498321533189,-42.13999938964844,4,-0.38769358270454857,1.8047026739390715,101.7699966430664,1.2796891018763654,101.72000122070312,3.9449528762463384,106.0199966430664,-0.38769358270454857
1352,2022-08-22,93.5,95.95999908447266,92.41000366210938,94.16999816894531,1636400.0,-0.02816754090282514,-1.4912328605770517,0.23023963085312665,44.7557506832382,55.21989054250695,9.204048769651834,7.043511172824537,1.9088297937989722,16.79227174591388,9.987880457446929,3.7999954223632812,2.995496160338888,-7.559499359130854,-16.691608039266768,1.5726093210050607,-12.125553699198818,-2.9934450190628894,17.079202423095694,7.419991305914938,-45.463113949259714,4.566054340067958,8,7.37750244140625,7.4850006103515625,1.8387508392333984,7.655002593994141,-37.8499984741211,0,-0.3743315508021391,1.9252534655968039,96.20999908447266,1.8047026739390715,101.7699966430664,1.2796891018763654,101.72000122070312,-0.3743315508021391
1353,2022-08-23,93.51000213623048,97.5199966430664,93.44000244140624,94.83000183105469,1383900.0,0.00010697471904252964,-4.589036657695937,1.9701541825138142,34.38567323106999,53.31214957013344,8.887013368286347,7.607863954077715,2.0472639033432785,16.009147644016096,10.315063625945589,4.0799942016601705,2.207561776391458,-7.666497421264637,-16.31211798700612,0.9791231444768442,-11.98930770413537,-3.3436871383939035,16.34243233642576,9.001628895316912,-38.30856667345522,4.32281028287074,8,7.367500305175767,7.4749984741210795,1.8287487030029155,7.645000457763658,-36.710002899169936,1,-0.3907603473507987,-1.4912328605770517,93.5,1.9252534655968039,96.20999908447266,1.8047026739390715,101.7699966430664,-0.3907603473507987
1354,2022-08-24,96.62999725341795,97.88999938964844,93.76499938964844,94.16000366210938,1588900.0,0.03336536248434774,-1.5306731883125242,-1.8712076987544526,40.17432340007405,52.14935124873356,4.857525312397371,4.747831912244791,-0.6122471353982775,12.15251040782853,10.658121977145731,4.3799972534179545,1.054239888320538,-4.557002258300798,-13.178777125682203,4.064772609080606,-8.867889691991493,-0.24611482461010326,12.524739986816414,41.547647483884006,-1.8297622855634046,4.310887433690701,8,3.505004882812514,4.355003356933608,-1.333747863769517,2.155002593994155,-39.75999832153318,2,-0.4281279117020924,-4.589036657695937,93.51000213623048,-1.4912328605770517,93.5,1.9252534655968039,96.20999908447266,-0.4281279117020924
1355,2022-08-25,98.56999969482422,98.68000030517578,95.34200286865234,96.6500015258789,1865600.0,0.020076606608178782,2.119624662203113,0.777329210772614,42.51268870890317,50.63972299797021,2.573640693635596,2.9736804566131667,-2.0536030326138075,9.51431725782416,11.188979648238147,3.3379974365234375,1.1462695648786223,-2.625499725341797,-11.23603359414733,5.985034143463736,-6.930766659744563,1.6797672090609694,9.914948202285146,79.68951406750587,39.39414655995821,4.305266934402765,8,1.56500244140625,2.4150009155273438,-3.2737503051757812,-0.4799995422363281,-40.75,3,-0.45033985520017505,-1.5306731883125242,96.62999725341795,-4.589036657695937,93.51000213623048,-1.4912328605770517,93.5,-0.45033985520017505
1356,2022-08-26,93.4800033569336,99.68000030517578,92.13999938964844,99.68000030517578,1870900.0,-0.0516383925499585,1.432259557051902,-3.229168156784207,33.54096961311072,46.35515877004412,6.694977363430269,8.086864060223803,3.343038210465153,13.683738619145899,11.82758426838038,7.540000915527344,0.581170337195843,-7.466996383666995,-16.67714179672913,1.7431490293951413,-12.07206909019807,-2.8619236771359198,14.361946770775774,17.77193374772206,-17.439424477980623,4.60507270653107,8,6.139995574951172,7.504997253417969,1.59124755859375,0.6999969482421875,-33.71000289916992,4,-0.4347454187519705,2.119624662203113,98.56999969482422,-1.5306731883125242,96.62999725341795,-4.589036657695937,93.51000213623048,-0.4347454187519705
1357,2022-08-29,89.80000305175781,93.58000183105469,89.33499908447266,91.5,2664800.0,-0.03936671130749192,-2.2281329774889764,0.27419319113119367,35.32677509532894,43.05291026566945,8.561686890790511,11.678040040174807,7.514718455928488,16.470379894349037,12.141783912130988,4.245002746582031,0.14947985469800074,-10.71049690246582,-21.148587051230976,-0.2724067537006647,-15.929541976848398,-5.4914518280832425,17.099830031667892,4.494962903963303,-31.95245403135146,5.219045074382576,8,7.1824951171875,10.33749771118164,6.443746566772461,4.379997253417969,-30.310001373291016,0,-0.39788421094306625,1.432259557051902,93.4800033569336,2.119624662203113,98.56999969482422,-1.5306731883125242,96.62999725341795,-0.39788421094306625
1358,2022-08-30,91.16000366210938,93.77999877929688,88.22000122070312,91.3499984741211,1887300.0,0.015144772429102282,1.2019812271401227,0.1117618547540189,30.220527539562596,40.31619525363658,5.444690973905139,10.317779063421483,6.555314921990586,14.32267905420683,12.533719780439117,5.55999755859375,-0.7220755755138697,-9.014496612548825,-20.21397516278634,2.18498193768869,-14.61423588766759,-3.4147573374300606,14.334642701400085,25.65447361500847,-8.360390017342937,5.599739275118759,8,4.233497619628906,8.419998168945312,5.083745956420898,3.0199966430664062,-33.15000534057617,1,-0.38953489150626475,-2.2281329774889764,89.80000305175781,1.432259557051902,93.4800033569336,2.119624662203113,98.56999969482422,-0.38953489150626475
1359,2022-08-31,91.4000015258789,94.78099822998048,89.76000213623047,93.73999786376952,4914700.0,0.002632710115492154,1.2709178743961271,12.316106493193516,33.58010076135828,37.95276615513656,4.008377077576455,9.535731419660891,6.6802172415272025,13.328776514984128,12.070263460014061,5.020996093750014,-2.605761495088217,-8.119998931884766,-19.778160091223185,3.538162227453654,-13.949079511553975,-2.290918352215556,12.367180323349913,27.7486959792555,-7.21221371786892,5.8290805796692124,8,2.779998779296875,8.180000305175781,5.13749885559082,2.779998779296875,-37.680000305175774,2,-0.3785558174090593,1.2019812271401227,91.16000366210938,-2.2281329774889764,89.80000305175781,1.432259557051902,93.4800033569336,-0.3785558174090593
1360,2022-09-01,60.599998474121094,69.33999633789061,58.11999893188477,69.15499877929689,45872000.0,-0.33698033410904404,1.5142864225772097,3.6559887580369885,15.387052074659664,34.43154012303396,31.686432737346408,38.90686701752651,37.433493348143784,43.263325964611866,12.71724246637299,33.28000259399413,-4.957443434524194,-36.74650192260742,-57.49647941770942,-15.99652442750542,-47.12149067015842,-26.37151317505642,41.61246531225515,5.967274928508833,-27.306885794197793,10.374988747550997,9,18.30000114440918,23.930002212524414,36.66250228881836,33.58000183105469,-8.579998016357422,3,-0.06155114911148385,1.2709178743961271,91.4000015258789,1.2019812271401227,91.16000366210938,-2.2281329774889764,89.80000305175781,-0.06155114911148385
1361,2022-09-02,64.62999725341797,66.49900054931639,61.43000030517578,61.86000061035156,21050100.0,0.06650163169587975,-1.7928397132354255,-0.3237868549683805,16.80211686522216,31.32558080992106,25.37407352162873,33.45434096787673,33.16471713811032,38.349469702422056,13.32833940829295,5.899002075195298,-6.723032458693567,-30.724502944946295,-55.794642267532026,-5.654363622360563,-43.25957260623916,-18.18943328365343,32.291370750419304,17.75728552459656,-9.626697918623186,12.53506966129287,9,14.270002365112305,19.90000343322754,32.632503509521484,29.550003051757812,-13.869998931884766,4,-0.10536899037596048,1.5142864225772097,60.599998474121094,1.2709178743961271,91.4000015258789,1.2019812271401227,91.16000366210938,-0.10536899037596048
1362,2022-09-06,60.65999984741211,64.78099822998047,60.52000045776367,64.33999633789061,8497100.0,-0.06142654455699992,-1.1520216474695406,-1.3285201986399229,16.078365748094242,29.291435534034868,27.039300180993237,35.58161920014828,36.591492243786206,41.42861948535972,13.40631698162838,4.260997772216797,-8.801941629352939,-32.3665002822876,-61.16693160417809,-3.566068960397118,-46.76671594323285,-17.966284621342353,31.605203867790863,6.928346101191171,-15.879737648421496,14.400215660945245,9,18.239999771118164,23.8700008392334,37.5625,33.52000045776367,-9.889999389648438,1,-0.01467193194670613,-1.7928397132354255,64.62999725341797,1.5142864225772097,60.599998474121094,1.2709178743961271,91.4000015258789,-0.01467193194670613
1363,2022-09-07,61.18999862670898,61.97000122070313,59.349998474121094,60.81999969482422,7387500.0,0.008737203769041635,1.7150229573130231,-0.10054328389771057,17.87921041491809,26.814200757906427,23.96248969315173,33.60533117927074,35.64218141360994,39.89179729407133,14.411873979430256,2.6200027465820384,-10.308477187706174,-29.824501419067396,-61.619698463008696,1.9706956248739047,-45.722099941038046,-13.926902897096745,26.977780514495812,8.374020767578122,-14.647027090494548,15.897598521970652,9,17.710000991821296,23.34000205993653,37.322502136230476,32.990001678466804,-9.779998779296868,2,-0.027782268122165665,-1.1520216474695406,60.65999984741211,-1.7928397132354255,64.62999725341797,1.5142864225772097,60.599998474121094,-0.027782268122165665
1364,2022-09-08,62.66999816894531,64.18000030517578,59.75,59.959999084472656,4949600.0,0.024186951715183147,-1.8306736054405186,7.3243429938244375,19.69931406386651,24.279381352902355,19.17513956014325,30.29012029307077,33.90165106871564,37.510019431367084,15.07680339541088,4.430000305175781,-11.619617694220139,-26.19350166320801,-59.58887957929238,7.201876252876353,-42.89119062125019,-9.495812705165832,21.892047347141073,40.55258724592055,17.46412371805994,16.697688958042182,9,16.23000144958496,21.860002517700195,35.84250259399414,31.51000213623047,-13.54999923706054,3,-0.0743577466661115,1.7150229573130231,61.18999862670898,-1.1520216474695406,60.65999984741211,-1.7928397132354255,64.62999725341797,-0.0743577466661115
1365,2022-09-09,64.69999694824219,65.23000335693361,62.88000106811523,63.79999923706055,6922000.0,0.032391875516326385,1.3979486381019905,0.3321025886459932,24.16789048896183,23.23792811688581,13.226316373080394,26.650197961791008,31.604837780261875,34.642524847669705,16.063072273178843,2.5600051879882955,-12.631984302242188,-22.274002838134763,-56.68401585089282,12.136010174623287,-39.479009344513784,-5.068996331755741,16.689002977740003,74.83559828138588,49.492755977598385,17.205006506379025,9,11.750501632690444,19.83000373840332,33.812503814697266,29.480003356933594,-12.669998168945305,4,-0.16970627890945156,-1.8306736054405186,62.66999816894531,1.7150229573130231,61.18999862670898,-1.1520216474695406,60.65999984741211,-0.16970627890945156
1366,2022-09-12,64.80000305175781,65.80000305175781,63.72999954223633,65.04000091552734,7237800.0,0.0015456894626382223,1.3522738602522033,-0.266664971241348,25.41966572586479,22.13713818694535,9.644436174464232,24.71835843895711,31.32910232700158,33.5479689369559,17.14517703721042,2.0700035095214844,-14.278463040589614,-20.20649681091308,-54.9793921999256,14.566398578099431,-37.59294450541934,-2.820049116406821,13.796716754932689,84.49613503427311,54.53626350607,17.386447694506256,9,11.650495529174819,19.729997634887695,33.39999771118164,29.37999725341797,-10.390003204345703,0,-0.19722225296480844,1.3979486381019905,64.69999694824219,-1.8306736054405186,62.66999816894531,1.7150229573130231,61.18999862670898,-0.19722225296480844
1367,2022-09-13,61.47999954223633,63.0099983215332,60.77000045776367,61.540000915527344,5549100.0,-0.05123461964762088,-2.0270250764872815,0.25000794735670917,24.03954992136552,21.450362896034566,9.526610755414936,25.765616889325884,34.25128693865534,35.91251931921917,17.933131583538074,4.030002593994141,-16.48803330408829,-21.245000267028814,-55.89910863558464,13.409108101527003,-38.57205445130673,-3.917946082750902,14.659513759477491,33.023248936912644,0.39526895290808994,17.32705418427791,9,14.970499038696303,23.05000114440918,36.720001220703125,32.70000076293945,-7.649997711181641,1,-0.17436566851856528,1.3522738602522033,64.80000305175781,1.3979486381019905,64.69999694824219,-1.8306736054405186,62.66999816894531,-0.17436566851856528
1368,2022-09-14,60.79999923706055,61.849998474121094,60.0099983215332,61.20000076293945,5368900.0,-0.011060512528283661,1.1647099478507508,6.666539513001462,19.763716700833697,19.915209111531837,6.087295739266125,24.12083466970904,34.305239185210084,35.7190554445972,18.89916176973991,1.8400001525878906,-18.09847459530286,-19.6640007019043,-53.81572314202231,14.487721738213708,-36.739861921963296,-2.588139481845296,13.177172340273785,17.35535053582283,-13.560062927607344,17.075861220059004,9,2.9299983978271484,22.9325008392334,39.922502517700195,33.380001068115234,-6.399997711181648,2,-0.16496708725586795,-2.0270250764872815,61.47999954223633,1.3522738602522033,64.80000305175781,1.3979486381019905,64.69999694824219,-0.16496708725586795
1369,2022-09-15,62.540000915527344,63.31999969482422,60.11000061035156,60.86000061035156,5468200.0,0.028618449018107617,-1.018867154979859,-4.199984741269145,19.49195857981897,20.371309834327313,-0.1978162012764173,20.33779463012297,31.98615317008546,33.145799912205206,20.072987979429076,3.2099990844726562,-19.744747508214076,-15.964999008178708,-49.471680890218025,17.54168287386061,-32.718339949198366,0.7883419328409502,9.53430994435304,43.696036737019995,18.16740497638095,16.75334094101966,9,0.38449859619139914,21.1924991607666,39.04999923706055,32.117496490478516,-7.530002593994141,3,-0.1779661161685704,1.1647099478507508,60.79999923706055,-2.0270250764872815,61.47999954223633,1.3522738602522033,64.80000305175781,-0.1779661161685704
1370,2022-09-16,59.0099983215332,60.75500106811523,58.5099983215332,60.27000045776367,9963400.0,-0.056443916570485975,1.0134523471471988,-0.7500011353263609,20.02087366970831,20.728949479270216,3.445228787409839,21.607922844864405,34.808998609107306,35.78051063053718,21.523681372040958,4.030002593994141,-21.635954066059114,-17.357001686096197,-50.06041648712559,15.346413114933192,-33.708709086610895,-1.005294285581499,11.389795106987705,6.858706112041093,-18.839329284175484,16.351707400514695,9,3.1450023651123047,24.722501754760742,43.012502670288086,35.647499084472656,-4.299999237060547,4,-0.16759870650664788,-1.018867154979859,62.540000915527344,1.1647099478507508,60.79999923706055,-2.0270250764872815,61.47999954223633,-0.16759870650664788
1371,2022-09-19,58.90999984741211,59.36999893188477,57.709999084472656,58.81000137329102,4656600.0,-0.001694602219376895,2.2549123738714503,-0.0793637337951273,21.350399814324533,21.314731042184693,2.95976941138224,19.784586199356227,34.17836085641174,35.114620291733786,23.712302071095024,1.6599998474121165,-24.038991763898082,-15.59200019836426,-47.78100161648487,16.597001219756343,-31.68650090742456,0.5025005106960378,10.016218241512462,21.390385603973268,-6.700958737274181,16.094500709060302,9,2.845001220703125,23.875,43.130001068115234,35.74749755859375,-0.5999984741210866,0,-0.11678833960169266,1.0134523471471988,59.0099983215332,-1.018867154979859,62.540000915527344,1.1647099478507508,60.79999923706055,-0.11678833960169266
1372,2022-09-20,58.5,59.86999893188477,57.849998474121094,58.56999969482422,5726300.0,-0.00695976656720565,-1.9488998657897625,-0.700007629510998,19.165408306531063,21.45764191903058,3.3873697804454608,18.380402766623618,33.9513737267213,34.790565421717815,25.904321915357155,2.020000457763679,-22.248451681000724,-14.25200004577637,-45.89313287402045,17.389132782467712,-30.07256645989841,1.568566368345671,8.855947428301306,14.082011222416547,-13.72613637964168,15.82056641412204,9,3.2550010681152344,24.28499984741211,43.80875015258789,36.15749740600586,-1.5200004577636719,1,-0.06991453252286994,2.2549123738714503,58.90999984741211,1.0134523471471988,59.0099983215332,-1.018867154979859,62.540000915527344,-0.06991453252286994
1373,2022-09-21,56.97000122070313,59.5,56.849998474121094,59.0,3331200.0,-0.026153825287125954,-1.334798712079964,29.000108991825513,18.2672852874214,21.298527610536677,4.755949345370382,17.953017458857623,34.96241255590933,35.496072786526376,28.5071614843593,2.6500015258789062,-20.81322563614861,-13.954998779296865,-44.75805523868528,16.84805768009155,-29.356527008991073,1.4465294503973425,9.035513439462157,1.85475616601193,-24.88849318478846,15.401528229694208,9,4.354999542236321,25.00499725341796,46.20999908447265,37.68749618530273,-0.44000244140625,2,-0.05511671620795677,-1.9488998657897625,58.5,2.2549123738714503,58.90999984741211,1.0134523471471988,59.0099983215332,-0.05511671620795677
1374,2022-09-22,55.2599983215332,57.15999984741211,55.22000122070313,56.13000106811523,3568800.0,-0.03001584803457069,-3.0842207552322214,0.42857303928200763,39.38792017945446,22.98964202059141,5.927662768530261,17.291305363933134,36.07968659570285,36.56110325101295,31.31083219534433,1.9399986267089773,-18.896863394069257,-13.596501731872564,-42.637329317580054,15.444325853834926,-28.11691552472631,0.9239120609811806,9.280633748865014,0.7226215344661984,-27.46520272155064,14.520413792853747,9,5.250003814697266,24.665000915527344,47.92000198364258,39.397499084472656,2.0300025939941406,3,-0.015562736550413292,-1.334798712079964,56.97000122070313,-1.9488998657897625,58.5,2.2549123738714503,58.90999984741211,-0.015562736550413292
1375,2022-09-23,54.18000030517578,55.15999984741211,53.1500015258789,53.90999984741211,3916500.0,-0.01954393863845949,-1.2458118179086375,-0.3103443739970034,26.474574990295807,23.106854161083746,5.988190253312467,15.679077160861297,36.67951890905532,36.908893837845696,34.197755166095924,2.109996795654304,-17.287689829223638,-12.456999778747559,-38.57410407228164,13.660104514786532,-25.5155519255146,0.6015523680194832,8.682918212277322,15.327368703689375,-13.594093635428349,13.058552146767045,9,4.055000305175781,23.67850112915039,49.0,40.47749710083008,1.9399986267089915,4,0.01531926931861105,-3.0842207552322214,55.2599983215332,-1.334798712079964,56.97000122070313,-1.9488998657897625,58.5,0.01531926931861105
1376,2022-09-26,52.84000015258789,55.65999984741211,52.75,54.4000015258789,3755100.0,-0.024732376246588528,-2.344824184280393,-5.777773068282939,30.030653941663616,23.77253238556132,6.094112687380779,14.56508092225502,37.47584170642804,37.60125569046704,36.968780288119305,2.9099998474121094,-15.874441567172966,-11.76499977111817,-35.2830545984646,11.753055056228263,-23.524027184791393,-0.005972357444953502,8.080334966550375,1.2640472765361244,-29.18197628967308,11.759027413673218,9,5.194999694824219,23.604999542236328,50.22500038146973,41.61249923706055,2.1599998474121094,0,0.03538983585323052,-1.2458118179086375,54.18000030517578,-3.0842207552322214,55.2599983215332,-1.334798712079964,56.97000122070313,0.03538983585323052
1377,2022-09-27,54.06999969482422,55.0,52.93000030517578,54.31999969482422,2916100.0,0.02327781110303584,1.5714272174992654,0.16025626918045288,32.44577085155176,25.18164951341888,4.1375770298990915,11.089600740393422,35.65882537672033,35.6796469241099,39.43777779586807,2.1599998474121094,-15.048418377544905,-8.748500061035159,-29.47014487890641,11.973144756836092,-19.109322469970778,1.6123223479004665,5.216268400486392,19.55555103443287,-13.117225272266804,10.360822408935626,9,3.9650001525878906,22.145000457763672,46.98375129699707,40.38249969482422,-3.1399993896484375,1,0.0784168985092979,-2.344824184280393,52.84000015258789,-1.2458118179086375,54.18000030517578,-3.0842207552322214,55.2599983215332,0.0784168985092979
1378,2022-09-28,55.6500015258789,56.2400016784668,54.13100051879883,54.540000915527344,3557700.0,0.029221413722440248,-1.1877589461312903,-4.440002441406222,32.77725139064158,26.657793159065836,1.9559079745108008,7.0756478373020215,33.49064867292041,33.55933538147578,41.74623080727039,2.170001983642578,-14.383972987024038,-5.392998123168951,-21.45003258372183,10.664036337383934,-13.421515353445393,2.6355191071074913,2.329012950369588,65.75967406395009,32.67568080083099,8.028517230276442,9,1.102499008178718,20.56499862670899,45.28125000000001,38.80249786376954,-5.5,2,0.023899334768911817,1.5714272174992654,54.06999969482422,-2.344824184280393,52.84000015258789,-1.2458118179086375,54.18000030517578,0.023899334768911817
1379,2022-09-29,56.79999923706055,57.10499954223633,54.5009994506836,55.209999084472656,4715700.0,0.020664828026048854,1.3672719895546626,1.432431782253085,29.74360750035555,27.73809691802664,-0.10497412950827112,3.373561614683304,31.517086048333212,32.009463364747404,44.29675734973967,2.6040000915527273,-13.238470493549613,-2.513000297546384,-9.929655396173786,4.903654801081025,-6.221327846860085,1.195327251767317,-4.049999237060547,92.9965479394939,62.500761141188406,3.7083275493137036,9,-0.48999977111816406,19.415000915527344,44.13125228881836,37.65250015258789,-11.779998779296875,3,-0.0047535292498295245,-1.1877589461312903,55.6500015258789,1.5714272174992654,54.06999969482422,-2.344824184280393,52.84000015258789,-0.0047535292498295245
1380,2022-09-30,56.86999893188477,59.88999938964844,55.849998474121094,56.5,4094000.0,0.0012323890099377177,-3.8383187027303607,0.23270370841321053,29.635331101726237,28.65864483884905,-0.5704443169673468,3.172444726475682,30.56318867777295,31.753409293893704,43.59661196624003,4.040000915527344,-11.778294014042913,-2.256500625610343,-9.724303964891071,5.211302713670392,-5.9904022952507106,1.4774010440300245,-4.032898941040045,57.703071205551396,32.63189205011277,3.7339016696403666,9,-0.549999237060554,19.345001220703118,43.69000244140624,37.582500457763665,-9.629997253417976,4,0.007385299657656441,1.3672719895546626,56.79999923706055,-1.1877589461312903,55.6500015258789,1.5714272174992654,54.06999969482422,0.007385299657656441
1381,2022-10-03,57.81999969482422,58.43999862670898,55.36999893188477,57.5,3959900.0,0.01670477898333167,2.9359032043507356,0.8648665367603682,39.29824749261767,30.89562697063645,-1.890084127415399,1.7772158823478321,28.801088329917135,30.577239548854067,42.88244626889276,3.0699996948242045,-10.38637154371213,-0.9659999847412095,-7.984742765505956,6.052742796023537,-4.475371375123586,2.5433714056411674,-4.700783728027346,70.25862116214549,44.2851267322763,3.509371390382375,10,-1.5,18.395000457763672,42.7400016784668,36.63249969482422,-10.119998931884766,0,-0.0294016044951938,-3.8383187027303607,56.86999893188477,1.3672719895546626,56.79999923706055,-1.1877589461312903,55.6500015258789,-0.0294016044951938
1382,2022-10-04,59.77000045776367,60.72000122070313,59.11999893188477,59.81999969482422,3440000.0,0.03372536792168135,-1.3703697424377537,-0.1562477648236893,47.1965198004978,34.109986360978276,-4.068875975262884,-0.2560056591523505,26.13549190666511,28.523639288107503,41.86505235316628,2.9000015258789134,-8.741661490438858,1.028500747680667,-5.951392774562223,8.008394269923556,-2.461446013440778,4.518447508802112,-6.379953154052735,85.58202061406826,56.101054657842276,3.4899467611214465,10,-3.0349998474121094,13.995498657226562,40.53249931335449,34.682498931884766,-14.260002136230469,1,-0.07980592975123668,2.9359032043507356,57.81999969482422,-3.8383187027303607,56.86999893188477,1.3672719895546626,56.79999923706055,-0.07980592975123668
1383,2022-10-05,59.4900016784668,59.9900016784668,57.11999893188477,58.2599983215332,2034500.0,-0.004684603934288711,1.573989619933553,-24.600442511635006,40.98166982678206,34.28706965512579,-3.7926621767931294,-0.1158354503835497,25.938823653540865,28.645784683817823,40.825285916401,2.870002746582024,-7.265099250788936,0.8335018157958984,-6.061736026512904,7.7287396581047005,-2.6141171053585026,4.2811207369502995,-5.660157139736327,80.2219136169747,50.36872420049532,3.4476189211544,10,-2.7550010681152344,14.275497436523438,39.069997787475586,34.96249771118164,-10.240001678466797,2,-0.14388974839093716,-1.3703697424377537,59.77000045776367,2.9359032043507356,57.81999969482422,-3.8383187027303607,56.86999893188477,-0.14388974839093716
1384,2022-10-06,58.0099983215332,59.47000122070313,57.04999923706055,57.83000183105469,3814100.0,-0.024878186504898037,-1.7816087922110178,0.14633821075679665,46.63526258773033,36.52714605484074,-2.102666238934475,1.0510395072645338,26.7458852823502,29.7978948801167,40.148817249600036,2.44000244140625,-5.632897235298891,-0.413501548767087,-7.047694696771231,6.220691599237064,-3.730598122769166,2.903595025234992,-3.766744381884372,49.3457618731509,15.898860132097141,3.3170965740020755,10,-1.2749977111816406,15.755500793457031,39.47675323486328,36.442501068115234,-3.6599998474121094,3,-0.13549382904802965,1.573989619933553,59.4900016784668,-1.3703697424377537,59.77000045776367,2.9359032043507356,57.81999969482422,-0.13549382904802965
1385,2022-10-07,53.72000122070313,56.75899887084961,53.54999923706055,56.59000015258789,3034600.0,-0.07395271892703426,1.0006254778781793,-15.944749390696156,36.37795581479035,37.23240181852149,2.3637964419508677,4.718168893086663,30.235384721273938,33.86473011660134,39.81460142459028,4.459999084472656,-3.8231972648972743,-4.154498863220205,-10.408086172452151,2.0990884460117414,-7.281292517836178,-1.0277052086042318,7.0,2.371017247002474,-31.25424097302142,3.126793654615975,10,3.104999542236321,7.324996948242173,43.1599998474121,41.450000762939446,-2.3100013732910227,4,-0.16195086681395254,-1.7816087922110178,58.0099983215332,1.573989619933553,59.4900016784668,-1.3703697424377537,59.77000045776367,-0.16195086681395254
1386,2022-10-10,52.02000045776367,53.959999084472656,51.27999877929688,53.7400016784668,3029600.0,-0.03164558310330601,1.4814863218126844,0.5993037842608471,34.07079770495511,37.41296035778853,4.397714646797063,5.704084040868551,31.097017388738266,35.35959591170898,39.679227004748654,2.680000305175774,-3.695866859771172,-5.215499496459962,-11.089726591195443,0.6587275982755187,-8.152613043827706,-2.2783859490922183,8.556600723266605,7.838998803866345,-27.091025488454868,2.9371135473677414,10,3.9799995422363352,6.869499206542969,29.69499969482422,32.510000228881836,1.3999977111816406,0,-0.09188771121172667,1.0006254778781793,53.72000122070313,-1.7816087922110178,58.0099983215332,1.573989619933553,59.4900016784668,-0.09188771121172667
1387,2022-10-11,50.7599983215332,52.4900016784668,49.9000015258789,52.29999923706055,4754200.0,-0.024221494139614497,1.697908678012715,0.8953487340536896,34.529143464713854,37.60761503268544,5.7427253340951765,6.450513512686811,31.484145667871047,36.54412763101803,39.35834829619569,2.5900001525878977,-3.1923580595795826,-5.939501571655271,-12.130777388586218,0.2517742452756764,-9.03513948012074,-2.8438636631898007,9.444738763427736,8.523258499988533,-29.326900090244944,3.0956379084654726,10,4.5500030517578125,7.090003967285156,30.955001831054688,33.770002365112305,-0.3400001525878906,1,-0.060283641839595004,1.4814863218126844,52.02000045776367,1.0006254778781793,53.72000122070313,-1.7816087922110178,58.0099983215332,-0.060283641839595004
1388,2022-10-12,50.77000045776367,51.4000015258789,48.849998474121094,50.81000137329102,4054000.0,0.00019704760758876283,3.1803286889962097,0.02597460503044786,37.77899512125834,38.50043587945241,5.551497277671565,5.955924608317503,30.60434383009246,36.38992696155495,39.00607131738513,2.5500030517578054,-2.7276455870360294,-5.427999496459961,-11.841658146169493,0.9856591532495713,-8.634828821314727,-2.221170171605195,8.816452493652342,18.07911004788125,-23.456707893463793,3.206829324854766,10,4.0149993896484375,6.555000305175781,30.94499969482422,33.760000228881836,-1.7000007629394531,2,-0.10360453198353514,1.697908678012715,50.7599983215332,1.4814863218126844,52.02000045776367,1.0006254778781793,53.72000122070313,-0.10360453198353514
1389,2022-10-13,51.40999984741211,52.08000183105469,47.540000915527344,48.45000076293945,4364700.0,0.012605857472482551,1.111626834158372,-73.9982834255066,42.27551639351412,39.90490091187329,4.54441543304398,4.679247764752432,28.87095552395384,35.5889857259514,39.000501199260455,4.540000915527344,-2.360932220884287,-4.23150005340576,-10.247294260010946,1.7842941531994256,-7.239397156708357,-1.2236029501031638,7.317536745820313,41.97852034071184,-2.7538305611321974,3.0078971033025934,10,2.720001220703125,5.260002136230469,30.30500030517578,33.1200008392334,-1.5499992370605469,3,-0.042015169302141886,3.1803286889962097,50.77000045776367,1.697908678012715,50.7599983215332,1.4814863218126844,52.02000045776367,-0.042015169302141886
1390,2022-10-14,49.11999893188477,52.88999938964844,49.04999923706055,52.35499954223633,2594500.0,-0.044543881002221286,-1.2755556459780093,-1.092905949640823,40.148304399831915,39.99935167934154,6.279863607401339,6.524857577590815,30.031954069227034,37.71443129948292,38.76400046354958,3.8400001525878906,-2.169107266912647,-6.027000999450678,-12.486494927455041,0.4324929285536854,-9.25674796345286,-2.7972540354484963,8.488784093577145,24.61056802165714,-24.56188563445185,3.2297469640021803,10,5.010002136230462,7.550003051757805,32.59500122070312,35.410001754760735,-0.829998016357429,4,0.1064739343640626,1.111626834158372,51.40999984741211,3.1803286889962097,50.77000045776367,1.697908678012715,50.7599983215332,0.1064739343640626
1391,2022-10-17,52.02999877929688,53.36000061035156,50.2599983215332,51.04999923706055,3545600.0,0.05924266919157373,-1.4218754889440894,-0.3029364319439298,45.03890953121169,39.75961720497642,2.7515333990955853,3.2390660801913,25.990593503250544,34.729374284816224,38.390904395481115,4.24000167846679,-1.9467428106676294,-2.773001098632804,-9.12053025997131,3.574528062705703,-5.946765679302061,0.40076348203645296,4.57190603517158,77.14773366332882,23.228068450598897,3.1737645806692543,10,1.7350025177001882,4.640003204345696,28.46025085449218,32.500001907348626,-4.05999755859375,0,-0.011916181941781567,-1.2755556459780093,49.11999893188477,1.111626834158372,51.40999984741211,3.1803286889962097,50.77000045776367,-0.011916181941781567
1392,2022-10-18,54.40999984741211,56.27000045776367,53.4000015258789,54.349998474121094,4392600.0,0.045742862270875984,-1.9285774064277663,0.06122591971226226,47.097374949481186,40.439139996387425,-0.5238271448737066,0.5659587299203608,22.39490704671482,32.22815553722323,37.80179023585577,4.24000167846679,-1.6761781331651164,-0.18850002288818501,-6.293426156597036,5.916426110820666,-3.240963089742614,2.863963043966244,-6.869998931884766,78.69414996698735,25.18689015785634,3.0524630668544264,10,-0.904998779296875,1.0200004577636719,26.080249786376953,30.1200008392334,-3.6699981689453125,1,-0.018195215608218462,-1.4218754889440894,52.02999877929688,-1.2755556459780093,49.11999893188477,1.111626834158372,51.40999984741211,-0.018195215608218462
1393,2022-10-19,53.83000183105469,55.4900016784668,53.03499984741211,53.70000076293945,2925300.0,-0.010659768755448829,-2.363009528885823,2.1666348782503655,42.85715072087486,40.01934978895905,-0.9288066293934136,0.9472187307930966,21.914072840499585,32.70404792011715,37.10543989288427,2.4550018310546875,-1.769974859420138,-0.6114980697631864,-6.620380538570437,5.397384399044064,-3.615939304166808,2.3929431646404353,-6.115400924682618,72.05041518153459,22.565942477285454,3.004441234403625,10,-1.680501937866211,1.5999984741210938,26.660247802734375,30.69999885559082,-3.740001678466797,2,-0.06334764157749173,-1.9285774064277663,54.40999984741211,-1.4218754889440894,52.02999877929688,-1.2755556459780093,49.11999893188477,-0.06334764157749173
1394,2022-10-20,54.4000015258789,56.36999893188477,53.63399887084961,54.0,2741500.0,0.010588884923562691,-3.8339062099828936,3.076909533730395,44.199161913526225,40.88837268881859,-2.3073820758299703,0.3262118168044097,20.130658694227073,31.95475956435576,36.12073392044722,2.7360000610351634,-2.2002871106042647,0.0015014648437414735,-5.995014685383445,5.998017615070928,-2.9967566102698555,2.9997595399573385,-6.514292628478998,73.08746600906547,23.62463073768206,2.9982580751135943,10,-2.4450016021728445,1.029998779296882,19.33124732971192,30.12999916076661,-4.200000762939446,3,-0.09797797208735592,-2.363009528885823,53.83000183105469,-1.9285774064277663,54.40999984741211,-1.4218754889440894,52.02999877929688,-0.09797797208735592
1395,2022-10-21,55.0099983215332,55.08000183105469,51.77999877929688,53.65999984741211,3396200.0,0.011213176076183107,3.4295179674138914,3.374983310763187,43.293553052604395,41.913123283001845,-3.0342311808588747,-0.23021881477632178,18.392479180869856,31.215262065420575,35.003379886101364,3.3000030517578054,-2.5235660009447827,0.5699983596801772,-5.431636879917647,6.571633599278002,-2.4308192601187386,3.570815979479093,-6.784917822753904,77.74139976275198,29.63226885817206,3.0008176197989136,10,-3.0549983978271484,-0.8624973297119141,18.318501472473145,29.520002365112305,-3.759998321533203,4,-0.09361930318703027,-3.8339062099828936,54.4000015258789,-2.363009528885823,53.83000183105469,-1.9285774064277663,54.40999984741211,-0.09361930318703027
1396,2022-10-24,54.709999084472656,55.040000915527344,52.36999893188477,54.40999984741211,2321600.0,-0.0054535401965848385,4.562487334051221,0.2222219082550142,36.89118763389736,42.17557263513334,-2.5842939191219614,0.2287893404289818,17.48403393210843,31.360666780173148,33.95570221717018,2.670001983642571,-2.9197617010005104,0.17649917602538778,-5.778264979363044,6.13126333141382,-2.800882901668828,3.1538812537196037,-6.159121848369139,63.83442718457882,19.619961698316132,2.9773820776942164,10,-2.7549991607666016,-0.5799980163574219,18.23375129699707,29.82000160217285,-1.3899993896484375,0,-0.11734597470990238,3.4295179674138914,55.0099983215332,-3.8339062099828936,54.4000015258789,-2.363009528885823,53.83000183105469,-0.11734597470990238
1397,2022-10-25,58.31000137329102,58.349998474121094,55.4900016784668,55.63999938964844,3390600.0,0.06580154174851915,1.0800005548658265,8.90002924608677,47.39168841313674,43.24364966756428,-5.588379534397667,-3.201413890742508,12.597079774174297,27.47773820692722,32.49886454828048,3.6399993896484375,-2.6650997978659206,3.5645013809204187,-2.6183190766341085,9.747321838474946,0.4730911521431551,6.655911609697682,-9.446359269356257,99.39121609302995,57.264006019521595,3.0914102287772645,10,-5.365001678466804,-4.180000305175788,13.95999908447265,26.01499938964843,9.119998931884759,1,-0.17732807252726535,4.562487334051221,54.709999084472656,3.4295179674138914,55.0099983215332,-3.8339062099828936,54.4000015258789,-0.17732807252726535
1398,2022-10-26,56.97999954223633,59.7400016784668,56.27000045776367,56.31399917602539,2521700.0,-0.022809154514338625,-8.204274092362489,0.24943815408793732,47.70805802549786,43.847265404451356,-3.6708849513159265,-1.8621357529245586,12.633280300874418,28.43916198400305,31.171397839134457,3.470001220703125,-2.211525034591638,2.16799964904785,-4.084005457985114,8.420004756080814,-0.9580029044686356,5.294002202564336,-7.547176056090386,65.32661895740908,23.116444341566364,3.1260025535164835,10,-2.5849990844726562,-2.8499984741210938,15.290000915527344,27.345001220703125,8.10000228881836,2,-0.10951207290102105,1.0800005548658265,58.31000137329102,4.562487334051221,54.709999084472656,3.4295179674138914,55.0099983215332,-0.10951207290102105
1399,2022-10-27,56.52999877929688,58.459999084472656,56.29499816894531,57.52000045776367,2775800.0,-0.007897521350555325,-1.9657487896198635,-1.4864881893371718,57.54159104162708,45.77985280909525,-2.702423922289647,-1.5108625983242092,11.896198244257455,28.568195002106087,30.012237250005008,2.1650009155273438,-1.6516911676372104,1.731498908996592,-4.503574738419111,7.966572556412295,-1.3860379147112596,4.8490357327044435,-6.27260103776527,59.67334510010467,11.910571267954367,3.117536823707852,10,-1.529998779296882,-2.3999977111816477,15.120000839233391,27.36500167846679,5.409999847412095,3,-0.11392178959443966,-8.204274092362489,56.97999954223633,1.0800005548658265,58.31000137329102,4.562487334051221,54.709999084472656,-0.11392178959443966
1400,2022-10-28,57.290000915527344,57.38999938964844,55.15999984741211,56.03200149536133,2321000.0,0.013444227005870779,2.0589919022514094,-1.2707043306373706,64.89541716794302,47.98613143539875,-2.4380197680371865,-2.3587186362510195,9.931857755015614,27.41270171761188,29.625347478306352,2.229999542236328,-1.1332721152956537,2.470500946044922,-3.7966956925810607,8.737697584670904,-0.6630973732680729,5.604099265357917,-6.2739948590409185,66.75712551022201,13.368239534484275,3.1335983193129926,10,-1.5300006866455078,-3.1599998474121094,12.927499771118164,25.790000915527344,4.599998474121094,4,-0.12375632814253079,-1.9657487896198635,56.52999877929688,-8.204274092362489,56.97999954223633,1.0800005548658265,58.31000137329102,-0.12375632814253079
1401,2022-10-31,56.11999893188477,57.81999969482422,55.56999969482422,57.68000030517578,3486800.0,-0.020422446586581655,1.4456519710995241,-1.2400652562185905,65.22726918055133,50.00056412773988,-0.7005045594626012,-1.394081882836275,10.038337775062693,28.137274356822424,29.103444770055088,2.25,-0.7539881828403097,1.3854990005493235,-4.755187210529897,7.526185211628544,-1.6848441049902902,4.455842106088937,-4.406073225639915,20.96067032033465,-36.52940298992354,3.070343105539611,10,-0.3599987030029368,-1.9899978637695384,11.926752090454094,25.92500305175779,5.540000915527337,0,-0.08677831476432663,2.0589919022514094,57.290000915527344,-1.9657487896198635,56.52999877929688,-8.204274092362489,56.97999954223633,-0.08677831476432663
1402,2022-11-01,55.0,59.13000106811523,54.93999862670898,58.11999893188477,2291500.0,-0.019957215844643272,-1.5864199202446,1.9999975546834063,61.30411247136684,52.050226544461204,0.572155428646937,-0.6848761591621155,10.147237475560331,28.91689035787543,29.008565441009747,4.19000244140625,-0.11995428290478571,0.504000091552733,-5.16567377719678,6.173673960302246,-2.3308368428220234,3.3388370259274893,-2.6439882159773873,1.2500278154833568,-58.69611465627396,2.834836934374755,11,0.7600002288818359,-0.8699989318847656,12.239999771118164,26.845001220703125,8.819999694824219,1,-0.03054546009410508,1.4456519710995241,56.11999893188477,2.0589919022514094,57.290000915527344,-1.9657487896198635,56.52999877929688,-0.03054546009410508
1403,2022-11-02,50.93000030517578,54.86000061035156,50.849998474121094,54.72999954223633,3296300.0,-0.07399999445134942,-1.0252521214421473,1.217948890375097,48.91599035057476,52.574318593022156,4.679643924641667,2.8574515964235587,13.137675063035388,32.696026878227926,28.92412541876742,4.150001525878906,0.13730137596761693,-3.1379995346069336,-8.50460831898058,2.2286092497667127,-5.82130392679376,-0.4546951424201069,8.810001373291016,0.9662053863692809,-58.72243374740765,2.683304392186824,11,4.364999771118164,3.200000762939453,16.19499969482422,30.915000915527344,13.489997863769531,2,0.3239740801321609,-1.5864199202446,55.0,1.4456519710995241,56.11999893188477,2.0589919022514094,57.290000915527344,0.3239740801321609
1404,2022-11-03,50.1500015258789,51.05099868774414,48.459999084472656,49.97000122070313,4063900.0,-0.015315114365267668,1.6145374618914174,-0.04736851087238758,52.49637067538996,53.59685388444277,5.356694870187425,3.181525348545044,12.706207692572129,33.31275599138157,28.987185483726087,2.5909996032714844,0.15608721730640696,-3.524998474121098,-8.826928768838563,1.7769318205963671,-6.175963621479831,-0.8740333267623654,9.412200088500981,15.838820311346396,-46.29227444075913,2.6509651473587343,11,3.9499988555908274,3.9799995422363352,16.333748817443855,31.694999694824226,18.339996337890632,3,0.2977068763890558,-1.0252521214421473,50.93000030517578,-1.5864199202446,55.0,1.4456519710995241,56.11999893188477,0.2977068763890558
1405,2022-11-04,45.02000045776367,50.11999893188477,44.11999893188477,50.0,7520700.0,-0.10229313882409341,1.2988517170896268,-27.666617216973318,34.660836719120255,53.349037116134205,9.968929170995409,8.038461366072056,16.477612097028754,38.25103293874719,28.789898621613908,6.030002593994126,0.1919779094675107,-8.219999504089358,-14.783810966473546,-1.656188041705171,-11.501905235281448,-4.938093772897268,14.098113055419923,5.99601197728358,-51.99516312438062,3.281905731192093,11,6.909999847412109,7.3999996185302805,21.242499351501465,36.82500076293945,25.499996185302734,4,0.37583291863399926,1.6145374618914174,50.1500015258789,-1.0252521214421473,50.93000030517578,-1.5864199202446,55.0,0.37583291863399926
1406,2022-11-07,47.2400016784668,47.81999969482422,45.209999084472656,47.77999877929688,5522100.0,0.04931144376122032,7.419371312196593,0.10843316274434699,34.2000938795383,51.88330439017882,7.350901577422874,5.736085526307235,13.060890401029226,35.77937619564163,28.275694926403865,2.799999237060547,0.192974921966794,-5.760998344421388,-12.839748762462513,1.3177520736197366,-9.30037355344195,-2.221623135400826,10.978224959838869,20.78615791167081,-33.15750861610432,3.5393752090205615,11,4.689998626708984,5.1799983978271555,19.027498245239258,34.60499954223633,23.670001983642578,0,0.31011848413755416,1.2988517170896268,45.02000045776367,1.6145374618914174,50.1500015258789,-1.0252521214421473,50.93000030517578,0.31011848413755416
1407,2022-11-08,47.70000076293945,49.40999984741211,46.02999877929688,47.68999862670898,3913200.0,0.009737490857929743,-1.0300295552959011,-0.018522573945490707,36.420026329350804,50.62907864616248,5.841942788513897,5.307187116433717,11.503477846513356,35.17753596001299,27.377515018613398,3.3800010681152273,0.16181648715915742,-5.147999382019044,-12.555345462767903,2.2593466987298143,-8.85167242239347,-1.4443263416446186,9.672332212980962,33.33334517286361,-17.563161625088092,3.7036730403744276,11,3.924999237060547,4.719999313354499,18.5674991607666,34.14500045776367,20.280002593994155,1,0.2926624499201034,7.419371312196593,47.2400016784668,1.2988517170896268,45.02000045776367,1.6145374618914174,50.1500015258789,0.2926624499201034
1408,2022-11-09,45.5099983215332,47.5099983215332,45.1500015258789,47.18999862670898,3532500.0,-0.045912000133714326,1.0344802638718587,-167.96414950407524,31.624636409296897,47.74941702034802,6.966415800614939,7.465688099933736,12.504148917339151,37.153561787515585,26.350240217017728,2.549999237060554,0.21714614137795962,-7.0750017166137695,-15.13754007551902,0.9875366422914809,-11.106270896066391,-3.043732537161148,11.067194611745073,20.05481804372226,-26.8765978762211,4.031269179452624,11,6.115001678466797,6.545001983642578,19.740251541137695,36.33500289916992,22.40999984741211,2,0.4023292034407213,-1.0300295552959011,47.70000076293945,7.419371312196593,47.2400016784668,1.2988517170896268,45.02000045776367,0.4023292034407213
1409,2022-11-10,49.25,51.9900016784668,48.290000915527344,49.0099983215332,6759400.0,0.0821797806284954,-3.404772014595789,-0.14285811599402426,39.458279697901794,44.92306841256566,2.3301921052110046,3.7477148316838864,7.586016545911889,33.19600665086723,24.642577122305568,6.480003356933594,-0.18947153771063086,-3.2270000457763643,-11.412736196783662,4.958736105230933,-7.31986812128001,0.8658680297272809,6.5797612931946645,65.18423478750638,21.235077880175353,4.092868075503649,11,2.375,2.6800003051757812,16.0002498626709,32.595001220703125,16.099998474121108,3,0.3080202673897525,1.0344802638718587,45.5099983215332,-1.0300295552959011,47.70000076293945,7.419371312196593,47.2400016784668,0.3080202673897525
1410,2022-11-11,54.349998474121094,54.81999969482422,49.04999923706055,49.53499984741211,6175400.0,0.10355326851007307,1.0052126453048078,20.06235396964158,49.439600725314804,43.16888302865049,-3.6103721634193064,-0.9911944975678679,2.3357873721754743,27.875564830100075,22.84931848677325,5.770000457763672,-0.43184604577258767,1.6114984512329116,-6.4559910096821085,9.678987912147932,-2.422246279224602,5.645243181690425,0.777177077394974,95.13959348810936,51.487258767456865,4.033744730457512,11,-2.7249984741210938,-2.4199981689453125,10.900251388549805,27.49500274658203,11.919998168945298,4,0.26016558945040713,-3.404772014595789,49.25,1.0344802638718587,45.5099983215332,-1.0300295552959011,47.70000076293945,0.26016558945040713
1411,2022-11-14,51.40999984741211,54.02000045776367,51.16999816894531,53.34500122070313,4644800.0,-0.05409381249769263,-1.3602457197285014,-0.4018695587071396,39.03369349435408,40.69439203120462,-1.5743026763000358,2.002650735708386,4.958376044099602,30.45794854164393,21.109175310617033,3.1800003051757812,-0.9952840915790091,-1.2975002288818374,-9.381201221160254,6.786200763396579,-5.339350725021042,2.744350267257367,3.4099998474121094,64.73629272895685,26.972342328960153,4.041850496139206,11,-1.9200000762939453,0.5200004577636719,7.524999618530273,30.435001373291016,16.53000259399414,0,0.3717175034501825,1.0052126453048078,54.349998474121094,-3.404772014595789,49.25,1.0344802638718587,45.5099983215332,0.3717175034501825
1412,2022-11-15,53.41999816894531,55.43000030517578,52.81499862670898,54.18000030517578,3706700.0,0.039097419325014426,-1.654822394001816,0.39276568312603727,44.461728347292656,40.199474030839944,-4.28232614850689,-0.08992961399360411,2.775764281355862,27.972890971175616,20.04354655862473,4.020000457763672,-1.7818995386428256,0.761998176574707,-7.289869159965193,8.813865513114607,-3.2639354916952428,4.787931844844657,-9.29999923706054,80.44744771489218,44.262754875804035,4.025933668269949,11,-3.644998550415039,-1.4899978637695312,4.024751663208008,27.69000244140625,14.389999389648438,1,0.3274055801696292,-1.3602457197285014,51.40999984741211,1.0052126453048078,54.349998474121094,-3.404772014595789,49.25,0.3274055801696292
1413,2022-11-16,50.41999816894531,52.31000137329102,50.06999969482422,51.790000915527344,2885000.0,-0.056158743969107694,-1.1642531485078518,1.8026301259850424,41.193427240785326,38.94359142699499,-1.5223714927479648,2.784252868235882,5.547645603977898,30.539432568159995,19.07431600913486,3.3499984741210938,-2.62991653760173,-2.0675016403198256,-10.159191382893987,6.024188102254335,-6.113346511606906,1.9783432309672548,-6.073799209594718,29.831896855706123,-3.241947405791482,4.0458448712870805,11,-0.6449985504150391,1.5100021362304688,6.160003662109375,30.00000381469725,16.62000274658203,2,0.34827460979171265,-1.654822394001816,53.41999816894531,-1.3602457197285014,51.40999984741211,1.0052126453048078,54.349998474121094,0.34827460979171265
1414,2022-11-17,49.06999969482422,50.34000015258789,48.0,48.47999954223633,3112100.0,-0.026775059959295744,-2.019356521781932,-0.43065618230318153,38.350338002949684,39.35353601408715,-0.381836281160318,3.915201502253275,6.601422879073439,31.51812888019853,18.46894684434897,2.4199981689453125,-3.4287638881662375,-3.1510000228881836,-11.328112522749372,5.026112476973005,-7.239556272818774,0.9375562270424069,-4.502124708557119,14.401072017168703,-13.816716214815317,4.088556249930594,11,1.220001220703125,2.8600006103515625,6.9850006103515625,30.825000762939453,15.889999389648438,3,0.38414507013150323,-1.1642531485078518,50.41999816894531,-1.654822394001816,53.41999816894531,-1.3602457197285014,51.40999984741211,0.38414507013150323
1415,2022-11-18,49.86000061035156,50.54999923706055,48.290000915527344,50.41999816894531,10568500.0,0.01609946852334443,4.512193079578336,-0.9491481589241263,41.03152044114954,40.11258340982173,-0.46162798454292187,2.86656342580865,5.452830264273757,30.345515019350287,17.47990547448996,2.259998321533203,-3.65748825040086,-2.103499221801755,-10.235039267815864,6.028040824212354,-6.16926924480881,1.9622708012052996,-5.0748831177062925,25.033654561977276,-3.93265633460636,4.0657700230070555,11,0.43000030517578125,2.0699996948242188,5.540000915527344,29.380001068115234,15.519996643066406,4,0.31066982900424644,-2.019356521781932,49.06999969482422,-1.1642531485078518,50.41999816894531,-1.654822394001816,53.41999816894531,0.31066982900424644
1416,2022-11-21,48.290000915527344,49.52999877929688,47.70399856567383,49.22999954223633,3017900.0,-0.03148816036111857,1.3714333132689662,1.6785762942779292,40.509194661797665,40.56693544676027,1.4225764955936597,4.143364575942186,6.635377353295169,31.567150680629794,16.480933695775203,2.1560020446777344,-3.980368730894355,-3.352499008178711,-11.534246975358954,4.829248959001532,-7.4433729917688325,0.7383749754114106,-3.2919857666314627,7.58480737659388,-23.859352992231585,4.090873983590123,11,2.0,3.6399993896484375,7.1100006103515625,30.950000762939453,20.080001831054688,0,0.37233372099104045,4.512193079578336,49.86000061035156,-2.019356521781932,49.06999969482422,-1.1642531485078518,50.41999816894531,0.37233372099104045
1417,2022-11-22,47.97000122070313,48.349998474121094,46.7750015258789,47.72999954223633,2640400.0,-0.006626624327135122,2.1500059128033313,-0.25532130755027843,45.31645691866607,42.08824883669018,1.9946636580045691,3.8461952628410288,6.663247595688468,31.444292179714346,16.507438217063054,1.5749969482421946,-3.416467428753478,-3.155498695373531,-10.855883375145915,4.544885984398853,-7.005691035259723,0.694693644512661,-2.7633463686816526,21.58987764711416,-13.143212134057489,3.850192339886191,11,3.1324996948242116,3.959999084472649,7.247500419616692,31.270000457763665,20.360000610351555,1,0.41630187017973985,1.3714333132689662,48.290000915527344,4.512193079578336,49.86000061035156,-2.019356521781932,49.06999969482422,0.41630187017973985
1418,2022-11-23,50.7400016784668,51.15999984741211,47.5,48.31000137329102,3558700.0,0.05774443167135401,1.2385343148120065,10.124930461733756,50.87823779384895,43.357133069573194,0.04979365689910509,0.61634050022991,3.6492040525334204,28.137981213859874,16.645436858432085,3.6599998474121094,-2.8984409911406246,-0.07349834442138814,-7.263875018249237,7.116878329406461,-3.6686866813353163,3.52168999249254,-5.328879917382231,90.42193090741114,51.097122879858446,3.595188336913925,11,0.3624992370605469,1.1899986267089844,3.727499008178711,28.5,18.810001373291016,2,0.33642087732470793,2.1500059128033313,47.97000122070313,1.3714333132689662,48.290000915527344,4.512193079578336,49.86000061035156,0.33642087732470793
1419,2022-11-25,50.09000015258789,50.47000122070313,49.52999877929688,50.31000137329102,1118900.0,-0.012810435640067341,2.481484621144598,-0.09053547040078183,58.70834694009131,44.38699376010393,0.9291945739081555,0.8001604568616543,3.9864837419200114,28.262087298991332,16.79089311785668,1.2100028991699148,-2.4585404851090544,-0.4014999389648466,-7.071994583204827,6.268994705275134,-3.7367472610848367,2.9337473831551435,-4.478500820621498,75.59862931828685,30.733671780642382,3.335247322119989,11,1.0125007629394531,1.8400001525878906,3.6997499465942383,29.150001525878906,20.09000015258789,4,0.3383909105870453,1.2385343148120065,50.7400016784668,2.1500059128033313,47.97000122070313,1.3714333132689662,48.290000915527344,0.3383909105870453
1420,2022-11-28,50.20000076293945,51.27999877929688,49.4000015258789,49.6500015258789,5517800.0,0.002196059293601005,-2.5809497513178665,-2.4999826605631363,55.481479786060476,46.21452557029352,0.1884243741527598,0.13888082186365125,3.6723918100551742,27.58428841593306,16.607664697731682,1.879997253417983,-1.6313441356694653,0.06300067901611328,-5.789674329564086,5.915675687596313,-2.86333682527399,2.9893381833062165,-4.3921314115088705,76.0266664860223,26.95446379541456,2.9263375042900996,11,0.9025001525878906,1.7299995422363281,3.492499351501465,28.24250030517578,16.560001373291016,0,0.2940238664783026,2.481484621144598,50.09000015258789,1.2385343148120065,50.7400016784668,2.1500059128033313,47.97000122070313,0.2940238664783026
1421,2022-11-29,51.25,52.4900016784668,50.08000183105469,50.08000183105469,5774500.0,0.020916319145471318,-3.1196643061152627,2.1272723489550907,56.43348897685229,47.54472119580014,-0.9908568043272297,-1.3646391813817047,2.429518156339597,25.96300011871375,16.428953266650012,2.4099998474121094,-1.2051261666656217,1.3564998626709013,-3.8134990523230954,6.526498777664898,-1.228499594826097,3.9414993201678996,-5.249688029494514,78.30268337079059,26.11438040680048,2.5849994574969974,11,-1.6174983978271484,0.6800003051757812,1.8012504577636719,27.192501068115234,16.77999877929689,1,0.27570726348132624,-2.5809497513178665,50.20000076293945,2.481484621144598,50.09000015258789,1.2385343148120065,50.7400016784668,0.27570726348132624
1422,2022-11-30,53.31999969482422,53.7130012512207,49.0099983215332,49.56000137329102,8751000.0,0.04039023794778962,1.069072347481386,3.2136788085084125,64.2155116687115,50.10273057668083,-3.438084295046501,-3.75971619684384,0.19993851224644033,23.38415290332283,16.71570262538745,4.7030029296875,-1.4452427715312552,3.5104995727539077,-1.3558328845484553,8.37683203005627,1.0773333441027262,5.943665801405089,-7.131093957625325,93.67452957909401,35.87571096952174,2.4331662286511806,11,-3.075998306274414,-1.3899993896484375,-0.2774991989135742,25.122501373291016,15.699996948242173,2,0.28225812336639455,-3.1196643061152627,51.25,-2.5809497513178665,50.20000076293945,2.481484621144598,50.09000015258789,0.28225812336639455
1423,2022-12-01,67.43000030517578,67.62000274658203,61.36999893188477,61.95500183105469,20295100.0,0.2646286701258407,1.1349274914747567,1.4561172654695709,74.02220145958557,54.06627096075148,-16.630327381722772,-17.465671572171395,-13.859648820435169,8.915955966212934,16.9867802977222,14.300003051757812,-0.7026556848499084,16.795500183105467,7.526426919133357,26.064573447077578,12.160963551119409,21.430036815091526,-21.056272676617347,98.97903064896369,40.37471437035879,4.634536631986057,12,-10.232498168945312,-11.559999465942383,-13.892499923706055,10.270000457763672,0.55999755859375,3,0.013347197416664125,1.069072347481386,53.31999969482422,-3.1196643061152627,51.25,-2.5809497513178665,50.20000076293945,0.013347197416664125
1424,2022-12-02,65.08000183105469,66.94000244140625,63.4000015258789,65.5,6615600.0,-0.03485093376072124,1.1454531162579977,-0.07671201570749939,65.28926257730498,56.76157564254653,-13.153738321008817,-14.693129389836962,-11.430377905111406,10.869060586421398,16.805857096349307,4.029998779296882,-0.32508295852733227,13.699001693725585,2.409582321679977,24.988421065771192,8.054292007702777,19.34371137974839,-17.856423197775307,86.35142229139647,31.031460509244354,5.6447096860228045,12,-7.882499694824219,-9.210000991821289,-10.817501068115234,12.619998931884766,-0.18000030517579546,4,0.06868471258355346,1.1349274914747567,67.43000030517578,1.069072347481386,53.31999969482422,-3.1196643061152627,51.25,0.06868471258355346
1425,2022-12-05,61.93999862670898,65.08000183105469,60.61999893188477,64.91999816894531,4305400.0,-0.04824835765212554,1.7030264357970404,7.095267938237982,64.9192384614869,59.473802731400895,-9.074238097581471,-10.772858410686702,-8.211138054286366,13.657901714276427,15.625319853575032,4.460002899169915,0.40744515376579926,9.712998580932613,-2.0934048254579167,21.519401987323135,3.809796877737348,15.616200284127878,-13.900563028897487,69.4787599715568,14.715812160360592,5.903201703195262,12,-4.7424964904785085,-6.069997787475579,-7.37499809265136,15.380001068115241,3.9099998474121307,0,0.13303199646687847,1.1454531162579977,65.08000183105469,1.1349274914747567,67.43000030517578,1.069072347481386,53.31999969482422,0.13303199646687847
1426,2022-12-06,61.88999938964844,62.38999938964844,60.22000122070313,62.0,2658100.0,-0.0008072205064431071,3.8764037238328575,0.03691296216408568,62.70627176025437,61.406004380466264,-7.702167402892947,-10.086166748232614,-8.03765065905526,13.334041824599382,14.344862623808973,2.1699981689453054,1.4461161292459792,8.930499458312987,-3.3802172986283665,21.241216215254333,2.7751410798423137,15.08585783678366,-13.067341105886129,69.21009137847875,16.96505407907891,6.155358378470674,12,-4.329998016357422,-6.019998550415039,-6.944998741149902,14.194999694824219,7.870002746582031,1,0.0786880399839942,1.7030264357970404,61.93999862670898,1.1454531162579977,65.08000183105469,1.1349274914747567,67.43000030517578,0.0786880399839942
1427,2022-12-07,61.65999984741211,63.88000106811523,61.084999084472656,62.13000106811523,4468800.0,-0.003716263443279244,-2.4506138826487995,4.272714662227706,68.39005427579987,63.3517617673497,-5.951931285677638,-9.229917882140555,-7.7239421433057345,13.162056579143552,13.585742555424849,2.795001983642571,2.384092284593251,8.002499961853026,-4.631394192541677,20.63639411624773,1.6855528846556709,14.319447039050381,-12.085447785137013,19.459436888939674,-34.14925707256886,6.316947077197353,12,-3.344999313354492,-5.789999008178711,-6.714999198913574,13.393501281738281,9.460002899169922,2,0.1033084487130782,3.8764037238328575,61.88999938964844,1.7030264357970404,61.93999862670898,1.1454531162579977,65.08000183105469,0.1033084487130782
1428,2022-12-08,63.81999969482422,65.0,60.5099983215332,62.34000015258789,2769900.0,0.03503081175409317,1.3385424479427954,-3.1489270177261695,73.50972060658668,64.99635884140474,-6.773745302109866,-10.4854388984877,-9.824343706928673,10.604878711012176,12.691481606310774,4.490001678466797,3.6183527332042544,9.246999740600586,-3.5535298559198765,22.04752933712105,2.8467349423403547,15.647264538860817,-13.523629605176843,53.5713961335325,-4.790385732822685,6.40026479826023,12,-5.504999160766602,-7.94999885559082,-8.874999046325684,10.020000457763672,4.769996643066392,3,0.08147911270930153,-2.4506138826487995,61.65999984741211,3.8764037238328575,61.88999938964844,1.7030264357970404,61.93999862670898,0.08147911270930153
1429,2022-12-09,64.41999816894531,65.87000274658203,62.95000076293945,63.47000122070313,3051400.0,0.009401417690225289,-1.9346785107712599,0.6418900284298086,73.34829604888881,66.98156064838565,-5.729818630992099,-10.425171303396745,-10.393616610541358,9.489960135167848,13.109892337290152,2.920001983642578,4.777796561384548,9.088498306274417,-4.173453628925685,22.350450241474512,2.457522338674366,15.719474273874468,-13.43068277302055,74.3362090966664,11.272905847050993,6.630975967600048,12,-6.104997634887695,-8.549997329711914,-9.707497596740723,9.19000244140625,3.25,4,0.05541756902044104,1.3385424479427954,63.81999969482422,-2.4506138826487995,61.65999984741211,3.8764037238328575,61.88999938964844,0.05541756902044104
1430,2022-12-12,68.48999786376953,68.73000335693361,64.22000122070311,64.68000030517578,4524900.0,0.06317913397250341,1.1025609105459713,4.010536629242389,79.98811871319663,69.59874173020171,-7.747248670611093,-14.10467648450318,-14.38722013274564,4.901604580116853,14.408520794705737,4.510002136230497,5.724600267939792,12.451498031616211,-2.0406976823542777,26.943693745586707,5.205400174630967,19.697595888601455,-16.83545497381848,97.17972464257937,25.979342759994807,7.246097856985247,12,-9.619997024536126,-12.064996719360337,-14.37499713897705,5.120002746582031,0.20999908447265625,0,-0.052416359320544115,-1.9346785107712599,64.41999816894531,1.3385424479427954,63.81999969482422,-2.4506138826487995,61.65999984741211,-0.052416359320544115
1431,2022-12-13,70.5199966430664,74.18000030517578,68.09999847412111,73.08000183105469,6229600.0,0.029639346512094544,1.5546214716069586,-0.671917802732967,81.85927636517442,71.5591600298087,-7.550338599338431,-15.420197433038098,-16.346284902302884,2.3989114208530395,16.017021761666193,6.080001831054673,6.609724729607393,13.525996971130368,-2.1526434627199933,29.204637404980723,5.686676754205195,21.36531718805555,-17.840926125096402,73.2260195244382,-4.074204395108254,7.839320216925178,12,-3.319995880126953,-10.854995727539062,-18.344996452331543,1.3800029754638672,-0.6899948120117188,1,-0.06622232545730644,1.1025609105459713,68.48999786376953,-1.9346785107712599,64.41999816894531,1.3385424479427954,63.81999969482422,-0.06622232545730644
1432,2022-12-14,70.91000366210938,72.3499984741211,69.62000274658203,70.5199966430664,2549400.0,0.0055304457970548615,-1.4931526892808495,-0.1523461830752954,80.55134557325898,72.28462048688351,-5.791884664482652,-15.212675338075783,-16.72222746109047,1.5785466558547228,18.06034510989799,2.7299957275390625,7.761111940771059,13.041503715515134,-3.712006857746985,29.795014288777253,4.664748428884067,21.418259002146193,-16.510858761162908,76.07903314879354,0.4204981021888301,8.376755286631061,12,-3.710002899169922,-11.245002746582031,-18.73500347137451,0.9899959564208984,-2.2100067138671875,2,-0.016217761479166426,1.5546214716069586,70.5199966430664,1.1025609105459713,68.48999786376953,-1.9346785107712599,64.41999816894531,-0.016217761479166426
1433,2022-12-15,67.98000335693361,71.43000030517578,67.76000213623047,69.41999816894531,3919500.0,-0.04131998524689695,-2.9042590751374715,-3.6922279387311594,75.34712497363819,73.40216075314275,-3.1018549910698,-11.48870282352972,-13.802892997939239,4.184040524211312,19.402075670286244,3.6699981689453125,8.867346480081395,9.233503150939953,-7.715803227573915,26.18280952945382,0.7588499616830262,17.708156340196886,-11.998390023648795,44.79076401629564,-29.59991989575309,8.474653189256934,12,-0.7800025939941548,-8.315002441406264,-15.957503318786635,3.9199962615966655,-0.02000427246095171,3,0.04619004463947496,-1.4931526892808495,70.91000366210938,1.5546214716069586,70.5199966430664,1.1025609105459713,68.48999786376953,0.04619004463947496
1434,2022-12-16,67.91999816894531,68.98999786376953,66.40000152587889,67.55999755859375,6281900.0,-0.000882688805901255,1.0719970703125115,-0.2500013245524362,75.14187390133988,74.53800913534863,-2.901784556912986,-10.481486677914774,-13.7067585926128,3.8320683639082915,20.25084153312131,2.589996337890639,9.681410305628575,8.230998039245605,-8.548233907892637,25.01022998638384,-0.1586179343235159,16.620614012814727,-10.48251387790922,37.1485671520832,-35.505291050375874,8.389615973569118,12,-0.7199974060058594,-7.442497253417969,-16.079998016357422,1.530500411987319,2.0699996948242188,4,0.009864519832269991,-2.9042590751374715,67.98000335693361,-1.4931526892808495,70.91000366210938,1.5546214716069586,70.5199966430664,0.009864519832269991
1435,2022-12-19,65.34999847412111,68.27999877929689,64.80000305175781,67.94999694824219,2168200.0,-0.03783863021361611,1.1349653050000486,-7.222205738990339,69.17844767183155,75.25713979219056,0.226623936937159,-7.053131927175627,-10.99144780719542,5.939348804111873,21.044323369316135,3.4799957275390767,8.768579233060478,4.886498451232924,-11.405366722647798,21.178363625113647,-3.259434135707437,13.032431038173286,-6.5731129019538415,5.86349236043628,-63.34630317555769,8.145932586940363,12,1.9950008392333842,-4.872497558593764,-13.572498321533217,4.100500106811523,6.029998779296861,0,0.03550114382547287,1.0719970703125115,67.91999816894531,-2.9042590751374715,67.98000335693361,-1.4931526892808495,70.91000366210938,0.03550114382547287
1436,2022-12-20,66.26999664306639,67.05000305175781,63.5,64.08999633789061,2171400.0,0.014078013625503205,-1.113101468888599,-0.8384621479105763,68.1830861440072,75.23414333310248,-0.007524671990836396,-6.911399223075861,-11.69764393607602,4.556485223409808,21.631007223743172,3.5500030517578125,8.485354980787278,4.907496833801254,-10.517195923856477,20.332189591458977,-2.804849545027608,12.619843212630116,-6.260861892258447,31.299402493303646,-33.377565228693015,7.712346378828863,12,1.0750026702881001,-5.792495727539048,-14.492496490478501,3.1805019378662394,2.940002441406264,1,0.03666818210756673,1.1349653050000486,65.34999847412111,1.0719970703125115,67.91999816894531,-2.9042590751374715,67.98000335693361,0.03666818210756673
1437,2022-12-21,67.94000244140625,68.12999725341797,61.709999084472656,65.88999938964844,3529600.0,0.025200028413078,4.283965036545852,0.9403682407248624,51.100565042444046,72.74423715930885,-0.7744749995625995,-7.3873458431721915,-13.089414096701908,2.4273485133470842,21.88383484818526,6.4199981689453125,8.50175282292065,5.57900257110596,-8.741317343484951,19.89932248569687,-1.5811573861895027,12.739162528401415,-6.797198446248878,64.09467669267357,3.6015042786158915,7.160159957295456,12,0.00499725341796875,-7.462501525878906,-17.230002403259277,-11.210004806518555,5.6699981689453125,2,0.027818653543300043,-1.113101468888599,66.26999664306639,1.1349653050000486,65.34999847412111,1.0719970703125115,67.91999816894531,0.027818653543300043
1438,2022-12-22,67.80999755859375,68.33000183105469,65.59999847412111,66.52999877929689,2761500.0,-0.0019135248475243838,1.3534437399699963,0.624388718933517,56.515496760514814,70.8739261272673,-0.021197609461651723,-6.232471559214531,-12.677270076234635,2.103183995721693,22.959805896263923,2.7300033569335795,8.682313211556107,4.5954978942871065,-8.814354418821921,18.005350207396134,-2.1094282622674143,11.30042405084162,-6.099998474121094,83.7912018813587,25.47138931867353,6.704926156554514,12,0.13500213623046875,-7.332496643066406,-16.957497596740723,-12.500497817993164,8.340003967285156,3,0.013124899302339621,4.283965036545852,67.94000244140625,-1.113101468888599,66.26999664306639,1.1349653050000486,65.34999847412111,0.013124899302339621
1439,2022-12-23,67.04000091552734,67.09999847412111,65.23000335693361,66.62000274658203,1693400.0,-0.011355208240511505,5.92599395292286,0.3281238824118483,63.724431229660055,69.06684974020769,1.2957969963901945,-4.3505701142399715,-11.648896875777886,2.3043800651790747,24.057949646116413,2.579994201660142,8.729935841271178,2.978001213073725,-9.006036474212593,14.96203890036005,-3.014017630569441,8.970020056716884,-5.3300018310546875,80.51358942119195,22.630197706090435,5.992018843643161,12,0.904998779296875,-6.5625,-16.187500953674316,-12.079999923706055,14.229995727539062,4,0.01372312285771815,1.3534437399699963,67.80999755859375,4.283965036545852,67.94000244140625,-1.113101468888599,66.26999664306639,0.01372312285771815
1440,2022-12-27,64.95999908447266,66.22000122070311,64.49099731445311,65.66000366210939,1434900.0,-0.031026279872453433,-1.1111054183337081,-1.6666848319709693,57.44783437896556,66.35446729729559,3.1540970325302595,-1.1679718584163012,-9.255536256606206,3.8044178109098397,25.36976631359902,2.549003601074233,8.370205189090761,0.15999946594237713,-9.891866214745875,10.211865146630629,-4.865933374401749,5.185932306286503,-2.252399902343747,49.093635220589675,-7.053094869277643,5.025932840344124,12,2.0699996948242188,-4.4824981689453125,-13.849998474121094,-9.999998092651367,12.510002136230469,1,0.07743224830954776,5.92599395292286,67.04000091552734,1.3534437399699963,67.80999755859375,4.283965036545852,67.94000244140625,0.07743224830954776
1441,2022-12-28,65.37999725341797,66.26000213623047,64.51999664306639,64.64499664306639,1477200.0,0.006465489145083714,-2.533003888277776,-1.0499940055149253,58.94229522471762,63.95346170301321,2.1549281476791577,-0.500784661793773,-9.444646788104407,2.7946230317099605,27.090777813408007,1.7400054931640767,7.991168108474284,-0.12650222778320597,-7.895415771991324,7.642411316424912,-4.010958999887265,3.757954544320853,-1.7546059814453088,55.438015805056374,-5.128431523235598,3.884456772104059,12,1.19000244140625,-4.902496337890625,-14.269996643066406,-10.41999626159668,10.959999084472656,2,0.09177118770353454,-1.1111054183337081,64.95999908447266,5.92599395292286,67.04000091552734,1.3534437399699963,67.80999755859375,0.09177118770353454
1442,2022-12-29,68.37000274658203,68.90000152587889,65.37999725341797,66.29499816894531,1838500.0,0.04573272589129318,1.245615230548719,2.823133135418991,60.51779661315868,62.305758551848825,-1.3781990880460881,-2.430061303609591,-12.240986402486946,-0.8176897262933238,28.880975119939766,3.5200042724609233,7.010559343615952,2.1110031127929716,-3.2212192576466947,7.443225483232638,-0.5551080724268616,4.777114298012805,-3.9002427519531153,87.97917275915982,25.432058376339874,2.6661111852198327,12,-3.0200042724609375,-7.8925018310546875,-17.26000213623047,-13.410001754760742,8.849998474121094,3,0.012286036333860162,-2.533003888277776,65.37999725341797,-1.1111054183337081,64.95999908447266,5.92599395292286,67.04000091552734,0.012286036333860162
1443,2022-12-30,68.33000183105469,68.48999786376953,66.27999877929689,66.61000061035156,1417600.0,-0.0005850652906306264,1.1666728998526334,0.8289144222814597,59.27859390445707,60.543171885528515,-1.4341455402781094,-2.44450862541386,-11.98509352113453,-1.3140966595189525,28.194845168922768,2.209999084472642,5.674749184848395,2.0260021209716825,-3.3627216919838787,7.414725933927237,-0.6683597855060981,4.720364027449463,-3.8100051879882955,87.07191766006778,24.9413485111332,2.694361906477778,12,-3.0250015258789062,-7.490001678466797,-16.813751220703125,-13.370000839233398,7.5800018310546875,4,0.07727204211631111,1.245615230548719,68.37000274658203,-2.533003888277776,65.37999725341797,-1.1111054183337081,64.95999908447266,0.07727204211631111
1444,2023-01-03,69.55000305175781,70.66999816894531,66.95999908447266,69.86000061035156,2074600.0,0.01785454687561061,2.8445732266531736,-0.18023101080534412,52.90890171619277,58.73544455712421,-2.6804981177380682,-3.491467513134012,-12.988950635770792,-3.1368772874848787,27.626512351458942,3.7099990844726562,4.415647215664833,3.022503280639654,-2.5210364761950643,8.566043037474365,0.2507334022222949,5.794273159057013,-4.257206115722667,81.8741711878345,23.178354068183964,2.771769878417356,1,-3.360004425048828,-7.95500373840332,-18.03375244140625,-15.83000373840332,7.6100006103515625,1,0.09489573234395832,1.1666728998526334,68.33000183105469,1.245615230548719,68.37000274658203,-2.533003888277776,65.37999725341797,0.09489573234395832
1445,2023-01-04,70.18000030517578,71.69999694824219,69.25,71.04000091552734,2237100.0,0.009058191599921717,1.2477111739507798,2.774217365623154,48.989310697376524,56.602802840831906,-2.8533708877686195,-3.6601503861309084,-13.410691765323236,-4.321015131462815,27.83617923736843,2.4499969482421875,3.479377742685884,3.2405004501342773,-2.0881148323690297,8.569115732637577,0.5761928088826238,5.904808091385931,-4.176227099609392,78.83013121920487,21.064634471980625,2.6643076412516504,1,-3.4750022888183594,-8.585000991821289,-18.66374969482422,-16.46000099182129,6.209999084472656,2,0.15802217568632204,2.8445732266531736,69.55000305175781,1.1666728998526334,68.33000183105469,1.245615230548719,68.37000274658203,0.15802217568632204
1446,2023-01-05,66.76000213623047,69.09999847412111,66.11499786376953,69.05000305175781,2580100.0,-0.048731806128149646,1.4979170723454067,2.6627898724295167,39.546602884716265,55.31902926775105,0.719061137556281,0.1511527701427866,-9.808213008168636,-1.507175945662624,27.809967910101147,4.06500244140625,2.433672195488896,-0.4229978561401424,-5.196192462885989,4.350196750605704,-2.8095951595130657,1.963599447232781,7.4199981689453125,21.835521352044665,-32.22489982953905,2.386597303372922,1,1.3354949951171875,-5.165002822875977,-15.243751525878906,-13.040002822875977,8.799995422363281,3,0.16042538558668462,1.2477111739507798,70.18000030517578,2.8445732266531736,69.55000305175781,1.1666728998526334,68.33000183105469,0.16042538558668462
1447,2023-01-06,68.02999877929689,68.375,64.66000366210939,65.76999664306639,2684100.0,0.019023316393472545,1.5186376767365801,-0.9869001016141784,50.13742549390761,54.61035468257247,-0.5999144225278457,-0.6505023424716683,-10.993265826391493,-3.4293631946676015,27.39775306434309,3.714996337890611,1.8059028301791926,0.5284988403320483,-3.482174265141424,4.539171945805521,-1.4768377124046879,2.5338353930687845,5.988701477050768,47.86929447540286,-7.059490135855221,2.0053365527367366,1,0.06549835205076704,-6.434999465942397,-17.248747825622573,-15.59249877929689,9.249999999999986,4,0.12215195807298262,1.4979170723454067,66.76000213623047,1.2477111739507798,70.18000030517578,2.8445732266531736,69.55000305175781,0.12215195807298262
1448,2023-01-09,69.01999664306639,70.94999694824219,67.91999816894531,69.87999725341797,2339800.0,0.014552372211283693,1.0199991861979167,-0.3805308838273883,52.87656463417015,53.40503617196248,-1.5647768575849028,-1.297477306930304,-11.842188151897027,-5.055011787483792,26.983288008608643,3.029998779296875,1.1928317675157132,1.2584968566894332,-2.4066019467398405,4.923595660118707,-0.5740525450252107,3.091046258404077,4.624355749511736,61.931777542248625,4.557535676533988,1.8325494017146384,1,-0.9244995117187358,-1.819995880126939,-17.9329957962036,-16.59999656677244,9.440002441406264,0,0.11880621524864265,1.5186376767365801,68.02999877929689,1.4979170723454067,66.76000213623047,1.2477111739507798,70.18000030517578,0.11880621524864265
1449,2023-01-10,67.98999786376953,69.62999725341797,67.12000274658203,68.37999725341797,2733500.0,-0.01492319370317341,-1.3568138347028103,0.4534873405368886,57.50852990522711,53.41178011932487,-0.4311941847930427,0.014430003013856663,-10.665666749060293,-4.604447715219564,26.328241666076767,2.5099945068359375,1.1923237164025977,0.049998092651364345,-3.26045877853052,3.3604549638332486,-1.6052303429395778,1.7052265282423065,5.294980579589847,47.30109911069775,-15.903635536329247,1.6552284355909441,1,0.11999893188476562,-0.7899971008300781,-11.456246376037598,-12.119997024536133,7.279998779296875,1,0.11648780772443956,1.0199991861979167,69.01999664306639,1.5186376767365801,68.02999877929689,1.4979170723454067,66.76000213623047,0.11648780772443956
1450,2023-01-11,64.90000152587889,67.79000091552734,64.61000061035156,67.41000366210939,4235300.0,-0.04544780754489819,-1.05824998209934,6.435912985641139,46.531657931170884,52.032820420041894,2.96075109908071,2.9741699746137584,-7.486533724859498,-2.118535082255846,24.966751064885678,3.3799972534179688,0.9806718038027782,-2.8604984283447408,-6.424958380047016,0.7039615233575347,-4.6427284041958785,-1.078268452493603,8.039977926230492,4.57414957472697,-60.077710877340124,1.78222997585114,1,3.254997253417983,2.299999237060561,-8.366250038146958,-9.030000686645494,9.110000610351577,2,0.1889060377193028,-1.3568138347028103,67.98999786376953,1.0199991861979167,69.01999664306639,1.5186376767365801,68.02999877929689,0.1889060377193028
1451,2023-01-12,65.84999847412111,65.90000152587889,62.4000015258789,63.040000915527344,3900900.0,0.01463785710179688,1.4054952545750279,-1.1195199868689347,44.50865754266032,50.254027189986516,2.3293958920145457,1.7458821135577836,-8.296798702240594,-3.5844470186844006,22.658910874065196,3.499999999999993,0.6882290121697139,-1.6770015716552535,-5.08890888928552,1.7349057459750128,-3.3829552304703867,0.028952087159879625,6.590182247482801,40.35086310360388,-23.36471675724981,1.7059536588151336,1,1.200000762939439,1.3500022888183452,-9.316246986389174,-9.97999763488771,6.3199996948242045,3,0.1600607617275729,-1.05824998209934,64.90000152587889,-1.3568138347028103,67.98999786376953,1.0199991861979167,69.01999664306639,0.1600607617275729
1452,2023-01-13,69.76000213623047,70.12999725341797,64.62999725341797,64.83999633789061,3635900.0,0.05937742980580296,-1.0599235632389186,1.7508932644062605,54.27445295611575,49.6980115290597,-1.5228445256517773,-2.376540703520064,-11.98264840158238,-7.949595900868381,20.54645270252406,5.5,0.7785730691440449,2.290502166748041,-0.9137955895340895,5.494799923030172,0.6883532886069759,3.8926510448891065,1.8769642497154422,86.08192457157135,23.87694396897256,1.602148878141066,1,-2.710002899169922,-2.4150028228759766,-13.045001029968262,-13.89000129699707,2.7999954223632812,4,0.0831421336690441,1.4054952545750279,65.84999847412111,-1.05824998209934,64.90000152587889,-1.3568138347028103,67.98999786376953,0.0831421336690441
1453,2023-01-17,71.12000274658203,71.19999694824219,67.32499694824219,69.76999664306639,2696200.0,0.019495420996342494,4.13246900231409,0.2743911610777303,58.71795490439779,50.343461883304705,-2.732852536416317,-3.6778017074588547,-12.966861825082866,-9.761613823856933,18.952228748913036,3.875,0.8581524263544367,3.4935028076171903,-0.10015583345148116,7.087161448685862,1.6966734870828475,5.290332128151533,-8.720001220703132,99.09097450827227,37.58251933275362,1.7968293205343382,1,-4.070003509521484,-3.775003433227539,-14.027502059936523,-15.250001907348633,2.2999954223632812,1,0.08661411410042286,-1.0599235632389186,69.76000213623047,1.4054952545750279,65.84999847412111,-1.05824998209934,64.90000152587889,0.08661411410042286
1454,2023-01-18,68.58999633789061,72.58999633789062,68.48999786376953,72.0,2479700.0,-0.03557376702735027,-1.2714669146395587,-2.525917218617883,57.61005762192553,51.30132265269904,-0.3948685476256628,-1.154203707858656,-10.057573668213209,-7.752742986728407,17.763011148525365,4.099998474121094,0.6112905569555238,0.9299964904785014,-2.6875937443231237,4.5475867252801265,-0.878798626922304,2.738791607879307,-6.013994903564445,60.745809259049786,-2.236661788207755,1.8087951174008108,1,-1.0949974060058452,-0.644996643066392,-11.497495651245103,-12.719995498657212,3.6800003051757955,2,0.14389857520854887,4.13246900231409,71.12000274658203,-1.0599235632389186,69.76000213623047,1.4054952545750279,65.84999847412111,0.14389857520854887
1455,2023-01-19,67.66999816894531,68.18000030517578,65.66100311279297,67.27999877929689,2173400.0,-0.013413007990453418,2.573036382918858,-0.1143691996527576,54.702260901496835,52.98528465456355,0.14711363830242874,-0.05426760188727542,-8.595783672499621,-7.395497112571036,16.700462845182752,2.928993225097642,0.3747382662444778,-0.10600166320800497,-3.5566439970215242,3.3446406706055143,-1.8313228301147717,1.6193195036987618,-4.693436938476566,51.71736335777389,-11.714658467216239,1.72532116690676,1,-0.17499923706054688,0.27500152587890625,-10.577497482299805,-11.799997329711914,3.970001220703125,3,0.11230971892664887,-1.2714669146395587,68.58999633789061,4.13246900231409,71.12000274658203,-1.0599235632389186,69.76000213623047,0.11230971892664887
1456,2023-01-20,68.69999694824219,69.01999664306639,66.91999816894531,68.5,2166600.0,0.015220907450379517,4.000018165304404,0.5128134903556664,50.7369234548937,53.05189553911756,-0.64677216654772,-0.9411350914443801,-9.132419599614948,-8.906699237922211,16.000989724639666,2.0999984741210795,0.23569933225483908,0.802497100830081,-2.5955955357249394,4.200589737385101,-0.8965492174474292,2.501543419107591,-5.338898313476562,51.1306553133084,-8.816426638519765,1.6990463182775084,1,-1.2049980163574219,-0.7549972534179688,-11.052495956420884,-12.274995803832994,2.5900039672851562,4,0.07729265536923946,2.573036382918858,67.66999816894531,-1.2714669146395587,68.58999633789061,4.13246900231409,71.12000274658203,0.07729265536923946
1457,2023-01-23,69.83000183105469,70.30799865722656,67.88999938964844,69.37999725341797,2692700.0,0.016448397860393316,2.439548096176073,2.2500572213321126,53.19420841768018,53.087189292840904,-1.6702386570492962,-2.0261687173136806,-9.760588215716133,-10.457462702760509,15.836414524935794,2.417999267578125,0.14956962215538283,1.8380020141601534,-1.6684600505377603,5.344464078858067,0.08477098181120368,3.591233046509103,-6.09974728816406,60.16745265619684,3.500641124031418,1.7532310323489537,1,-2.335002899169922,-2.680004119873047,-6.397500991821289,-10.680002212524414,1.6100006103515625,0,0.03350989942048077,4.000018165304404,68.69999694824219,2.573036382918858,67.66999816894531,-1.2714669146395587,68.58999633789061,0.03350989942048077
1458,2023-01-24,68.69999694824219,72.03900146484375,68.51999664306639,70.22000122070311,2365000.0,-0.01618222616614573,-2.7436124277643894,-3.377752911855927,48.182971086583684,52.0510160907694,-0.6597824760462032,-0.8707103727709722,-8.0609299190387,-9.780774281476383,15.748055975320746,3.519004821777358,0.534260173901103,0.6634971618652372,-2.8558057647271085,4.182800088457583,-1.0961543014309285,2.423148625161403,-4.6153527335515605,43.85909664973568,-9.221796110330807,1.7596514632961713,1,-1.2049980163574219,-1.5499992370605469,-5.267496109008789,-9.549997329711914,12.210006713867188,1,0.056186328701872235,2.439548096176073,69.83000183105469,4.000018165304404,68.69999694824219,2.573036382918858,67.66999816894531,0.056186328701872235
1459,2023-01-25,67.95999908447266,68.44000244140625,64.66999816894531,66.69999694824219,2448100.0,-0.010771439543542316,2.3963867056611945,-0.8289464438086711,45.27659314744016,51.91156444813266,0.08438672187844531,-0.06140275885968549,-6.868702340884184,-9.506830170547147,15.4060336506989,4.029998779296875,0.5599987268789874,-0.12250061035156534,-3.6108757320068037,3.365874511303673,-1.8666881711791916,1.621686950476061,-3.535140784854036,44.64648451654985,-4.963433716163273,1.744187560827621,1,-0.4650001525878906,-0.8100013732910156,-4.527498245239258,-8.809999465942383,17.590003967285156,2,0.08034136489151522,-2.7436124277643894,68.69999694824219,2.439548096176073,69.83000183105469,4.000018165304404,68.69999694824219,0.08034136489151522
1460,2023-01-26,69.98999786376953,70.08000183105469,67.45999908447266,69.13999938964844,1993700.0,0.029870494506240908,4.087352320284434,0.6746008198557684,57.30437729166508,53.33331108691097,-1.2825391699168733,-1.7868582992933426,-8.577971993976455,-11.504021599184213,15.375924502237847,2.6200027465820312,0.49422035298806577,1.6559982299804688,-1.60219337423527,4.914189834196208,0.026902427872599333,3.285094032088338,-5.319999694824219,72.19429115719507,18.28329110568133,1.629095802107872,1,-1.3800010681152344,-2.8400001525878906,-6.151247024536133,-10.839998245239258,14.160003662109375,3,0.032576065850647984,2.3963867056611945,67.95999908447266,-2.7436124277643894,68.69999694824219,2.439548096176073,69.83000183105469,0.032576065850647984
1461,2023-01-27,71.37999725341797,72.35800170898438,69.0,69.29000091552734,1728600.0,0.019859971882753458,-1.5153588103851274,2.4588236350091104,57.53485822816173,53.695578339360516,-2.0178091152480704,-2.850449231062811,-9.529698159513948,-12.917145382688503,15.493716576672462,3.358001708984375,0.44537124678996065,2.745997619628909,-0.4716210144088109,5.963616253666629,1.1371883026100562,4.354806936647762,-6.709999084472656,87.27882407346762,31.256768273326244,1.6088093170188598,1,-2.75,-4.229999542236328,-7.468747138977051,-12.229997634887695,14.040000915527344,4,0.003642506952016067,4.087352320284434,69.98999786376953,2.3963867056611945,67.95999908447266,-2.7436124277643894,68.69999694824219,0.003642506952016067
1462,2023-01-30,69.20999908447266,74.0,69.16000366210939,74.0,2322900.0,-0.030400647974827444,1.0208749114018751,-2.291870482587428,50.405814634095506,52.77200719821582,0.07371881657073232,-0.6474912157573698,-7.002404257607523,-10.719735265494393,15.161065198051855,4.839996337890611,0.8492032332023598,0.5339996337890653,-2.6910301831389773,3.759029450717108,-1.078515274674956,2.1465145422530867,-4.223200988769534,48.6602360614342,-6.341050612616151,1.612514908464021,1,0.125,-1.3549995422363281,-5.298748970031738,-10.059999465942383,16.75,0,0.03005348733664892,-1.5153588103851274,71.37999725341797,4.087352320284434,69.98999786376953,2.3963867056611945,67.95999908447266,0.03005348733664892
1463,2023-01-31,73.61000061035156,74.4000015258789,68.91999816894531,69.20999908447266,3275400.0,0.06357465083200742,-1.2008030774934546,-0.9185805187668734,60.49290777010057,53.09232388134638,-4.398479257407914,-4.8819466031685295,-10.889901221058508,-15.074923326720835,14.836593863674038,5.480003356933594,1.3815877896429498,4.670001220703128,0.7703489823429948,8.569653459063261,2.720175101523054,6.6198273398832015,-8.082410400390629,91.88077448129152,34.42224810959694,1.9498261191800699,1,-4.075000762939453,-5.209999084472656,-9.398750305175781,-14.460000991821289,10.040000915527344,1,-0.02947966513995859,1.0208749114018751,69.20999908447266,-1.5153588103851274,71.37999725341797,4.087352320284434,69.98999786376953,-0.02947966513995859
1464,2023-02-01,76.1500015258789,76.76499938964844,71.04000091552734,73.5,3537900.0,0.034506193376802496,1.9510322302820322,0.602272865200783,71.44490142582069,54.95261727293792,-6.429442216583212,-7.275140137308739,-12.833794663455322,-17.57851721383956,14.201362040508647,5.724998474121094,1.468806262298358,6.880002212524417,1.8189300700371973,11.941074355011636,4.3494661412808,9.410538283768034,-9.91261841064454,93.39067336271395,28.03464615541563,2.530536071243611,2,-5.432502746582031,-6.567501068115234,-11.938751220703125,-17.000001907348633,4.879997253417969,2,0.06250823428562668,-1.2008030774934546,73.61000061035156,1.0208749114018751,69.20999908447266,-1.5153588103851274,71.37999725341797,0.06250823428562668
1465,2023-02-02,81.2699966430664,82.0999984741211,78.37000274658203,80.70999908447266,5656200.0,0.06723565350747251,2.3603546635507593,0.21131971175300354,75.361831455683,57.68871816191451,-10.524124849107423,-12.144348098796357,-17.31136505933776,-22.664376461858822,13.622244219894403,5.9499969482421875,1.4639851761607048,11.445497512817383,4.065708947615022,18.825286078019737,7.7556032302162095,15.135391795418556,-13.979851900390628,93.7025659192986,24.143246999839178,3.6898942826011774,2,-7.884998321533203,-9.019996643066406,-17.058746337890625,-22.119997024536133,-1.279998779296875,3,0.05266404067283248,1.9510322302820322,76.1500015258789,-1.2008030774934546,73.61000061035156,1.0208749114018751,69.20999908447266,0.05266404067283248
1466,2023-02-03,77.47000122070312,81.13999938964844,76.56999969482422,78.4800033569336,2781700.0,-0.046757666781415796,-2.252662816680378,-1.80358310626703,62.7269707022695,58.747913971313324,-5.977920730336194,-7.9062016557500385,-12.84924226210451,-18.85359221657098,13.839270995958486,4.6999969482421875,1.6120549779561912,7.110002136230463,-0.8638819848500674,15.083886257310994,3.123060075690205,11.096944196770721,-8.402674030253905,64.87103834436354,-2.49094972864404,3.9869420605402652,2,-4.085002899169922,-5.220001220703125,-13.716251373291016,-18.32000160217285,4.339996337890625,4,0.08622692913280372,2.3603546635507593,81.2699966430664,1.9510322302820322,76.1500015258789,-1.2008030774934546,73.61000061035156,0.08622692913280372
1467,2023-02-06,76.33999633789062,79.0,75.70999908447266,76.4000015258789,1619100.0,-0.01458635426625654,-3.9848510244776465,0.05941095155722412,58.682622572191804,59.914541914158676,-4.277148697501673,-6.452536703293404,-11.046273002851308,-17.666248914044544,14.409845405957805,3.2900009155273438,1.9269567802445522,5.564497375488287,-2.756650010546835,13.885644761523409,1.4039236824707189,9.725071068505855,-5.708748593400784,56.29740513762721,-6.759806718928203,4.160573693017561,2,-2.954998016357422,-4.089996337890625,-12.816246032714844,-17.18999671936035,6.870002746582031,0,0.11894160684610777,-2.252662816680378,77.47000122070312,2.3603546635507593,81.2699966430664,1.9510322302820322,76.1500015258789,0.11894160684610777
1468,2023-02-07,77.22000122070312,77.63999938964844,74.12000274658203,76.04000091552734,1480200.0,0.01152744203598699,2.485150982947142,-19.66497139224412,65.18832060962106,62.126956076623216,-4.270592986397574,-7.048078145029621,-11.318511764181693,-18.47235841471418,14.301428294283468,3.5199966430664062,2.3574050143614187,6.034502029418945,-2.7192630294865694,14.788267088324467,1.657619499966188,10.411384558871703,-5.212503388657538,55.877049451732,-7.163856398385413,4.37688252945276,2,-2.44000244140625,-4.970001220703125,-14.306251525878906,-18.07000160217285,7.1399993896484375,1,0.113183083729689,-3.9848510244776465,76.33999633789062,-2.252662816680378,77.47000122070312,2.3603546635507593,81.2699966430664,0.113183083729689
1469,2023-02-08,75.91000366210938,78.19000244140625,75.75,77.51000213623047,1669800.0,-0.016964485080097735,-1.541661534059978,-1.3559305595965474,64.30556357642666,62.90486566381894,-1.9157559418298291,-5.390694580766507,-9.3824848514451,-17.123115710936645,14.458075093358607,2.44000244140625,2.643937002406645,4.328504180908197,-4.532508022462537,13.189516384278932,-0.10200192077716963,8.759010282593565,-2.6914057530147204,22.431101176533577,-40.305438519953896,4.430506101685366,2,-0.4000053405761719,-3.660003662109375,-12.837503433227539,-16.7600040435791,7.9199981689453125,2,0.10196281768371152,2.485150982947142,77.22000122070312,-3.9848510244776465,76.33999633789062,-2.252662816680378,77.47000122070312,0.10196281768371152
1470,2023-02-09,77.16000366210938,78.82499694824219,76.52999877929688,77.0,2040100.0,0.016466867865848167,-3.1727007906783187,-0.10000238418806476,64.57616379797619,63.68723294935388,-2.281675166030027,-5.981802309277754,-9.982569209954434,-18.269839375859206,15.370029328990151,2.9149932861328125,3.2414838171641662,4.965504074096685,-3.6419616373443944,13.572969785537765,0.6617712183761455,9.269236929817225,-3.0400009155273438,43.304877054748,-20.036382717094455,4.30373285572054,2,-1.6500053405761719,-4.910003662109375,-13.267504692077637,-18.0100040435791,7.079994201660156,3,0.050155455333239285,-1.541661534059978,75.91000366210938,2.485150982947142,77.22000122070312,-3.9848510244776465,76.33999633789062,0.050155455333239285
1471,2023-02-10,76.38999938964844,76.52999877929688,73.1500015258789,75.98999786376953,2731000.0,-0.009979318765106049,8.941163930931571,2.4999523173755485,61.444516260244846,64.91375535225936,-0.8116158750942333,-4.618472263106852,-8.592046752847125,-17.39839113334142,16.5399125175332,4.010002136230469,4.0321788318248935,3.668499755859372,-4.586835445485036,11.92383495720378,-0.4591678448128249,7.796167356531569,5.709999084472656,55.38459331404031,-8.012865913344605,4.127667600672202,2,-0.8800010681152344,-4.1399993896484375,-12.24000072479248,-17.239999771118164,8.090003967285156,4,0.047126567651327056,-3.1727007906783187,77.16000366210938,-1.541661534059978,75.91000366210938,2.485150982947142,77.22000122070312,0.047126567651327056
1472,2023-02-13,75.55999755859375,76.36900329589844,73.59500122070312,74.55999755859375,2945800.0,-0.010865320561413205,1.1191672397915768,2.4999904632932157,62.09450011056703,65.09171005675563,1.1330065645647096,-3.511717659972433,-7.205110177018867,-16.4641953446269,16.85587152346156,2.7949981689453125,4.377576964119541,2.5484981536865234,-5.6762368419770155,10.773233149350062,-1.563869344145246,6.660865651518293,6.361000976562494,42.46692469949572,-22.435293262853932,4.112367497831773,2,1.0100021362304688,-3.30999755859375,-10.714749336242676,-16.409997940063477,6.730003356933594,0,0.08271572527716642,8.941163930931571,76.38999938964844,-3.1727007906783187,77.16000366210938,-1.541661534059978,75.91000366210938,0.08271572527716642
1473,2023-02-14,77.27999877929688,77.44999694824219,73.02999877929688,73.43000030517578,2499600.0,0.02276338375169118,1.109786941155263,3.8499984741210938,65.88275125186802,64.4736933707609,-0.01302861800157018,-5.00307560976421,-8.791584386906635,-18.044513368789303,17.050153761348,4.4199981689453125,4.699959049495305,3.9604995727539034,-4.425765037677053,12.34676418318486,-0.23263273246158178,8.153631877969389,4.46557981567382,73.33910859153038,5.631999746689402,4.19313230521548,2,0.2849998474121094,-5.029998779296875,-12.4347505569458,-18.1299991607666,6.980003356933594,1,0.07673395961238572,1.1191672397915768,75.55999755859375,8.941163930931571,76.38999938964844,-3.1727007906783187,77.16000366210938,0.07673395961238572
1474,2023-02-15,78.45999908447266,78.75,76.02999877929688,77.43000030517578,1913800.0,0.015269155328867523,2.378882223043606,0.26753225649836415,64.8648641411028,63.30736366914087,-0.9285427618504372,-5.697859079760946,-9.745833871526301,-19.049246871208666,17.0704215652284,2.720001220703125,5.474182963613032,4.646999740600592,-3.7290375833914595,13.023037064592643,0.45898107860456605,8.835018402596617,2.936956317871079,93.70150165490111,25.46474273749591,4.188018661996024,2,-1.375,-6.209999084472656,-10.812250137329102,-19.309999465942383,3.7900009155273438,2,0.07519757321851062,1.109786941155263,77.27999877929688,1.1191672397915768,75.55999755859375,8.941163930931571,76.38999938964844,0.07519757321851062
1475,2023-02-16,75.2699966430664,77.95999908447266,75.23999786376953,76.33000183105469,1752100.0,-0.040657691545111896,-3.8571331257961456,-1.0291324701490325,56.42125832331698,62.606728960368365,1.476080842179698,-2.012470713763747,-6.261267048205781,-15.68350350347626,17.758579363622374,3.220001220703125,5.56007724349999,1.0769973754882756,-6.800336996061304,8.954331747037855,-2.8616698102865143,5.0156645612630655,5.7922804943554524,39.16079345686192,-25.56567477362548,3.9386671857747886,2,0.7450027465820312,-3.0199966430664062,-7.614997863769531,-16.119997024536133,8.060005187988281,3,0.11372400119240345,2.378882223043606,78.45999908447266,1.109786941155263,77.27999877929688,1.1191672397915768,75.55999755859375,0.11372400119240345
1476,2023-02-17,74.01000213623047,74.79000091552734,71.91000366210938,74.15499877929688,1905500.0,-0.016739664714094382,3.0706648622126846,0.13678861642327098,58.16882616409272,62.54964047057958,2.4514571337171134,-0.3523310569801481,-4.713664254801216,-14.23191473858521,17.987272468943576,3.3599929809570312,5.078822895966994,-0.44849739074706463,-7.892314896368163,6.995320114874033,-4.170406143557614,3.2734113620634844,6.730983866866396,30.701748515390413,-34.56751296795293,3.7219087528105455,2,1.3574981689453125,-1.7600021362304688,-6.332502365112305,-14.860002517700195,8.150001525878906,4,0.13822450253019425,-3.8571331257961456,75.2699966430664,2.378882223043606,78.45999908447266,1.109786941155263,77.27999877929688,0.13822450253019425
1477,2023-02-21,72.16999816894531,73.18099975585938,71.20999908447266,72.01000213623047,2065700.0,-0.024861558089111502,-1.239770771651632,-1.1034464614575112,47.315432423268,60.56376400542924,4.065245220241749,1.7623233189595737,-2.5940884408796023,-12.228710529422187,17.89454704667929,2.8000030517578125,3.856477347162425,-2.405501174926755,-9.612806809484994,4.801804459631484,-6.009153992205867,1.1981516423523573,8.041128893692303,12.732081802479653,-47.13979887728772,3.603652817279117,2,2.8474998474121094,1.1949996948242188,-5.0449981689453125,-13.019998550415039,12.020004272460938,1,0.17056956492047215,3.0706648622126846,74.01000213623047,-3.8571331257961456,75.2699966430664,2.378882223043606,78.45999908447266,0.17056956492047215
1478,2023-02-22,72.55999755859375,73.95500183105469,72.43000030517578,72.87000274658203,1495400.0,0.00540389912073258,-4.350885411786751,-1.9375804682657003,42.72394989155872,58.1658069293328,3.2907685591378453,1.7669238384274166,-2.763853895715272,-12.476813132897178,17.51124452407889,1.785003662109375,3.3408265152695265,-2.2085018157958984,-8.944668111592904,4.527664480001107,-5.576584963694401,1.1595813321026043,6.931039265790673,17.90448687268728,-36.16900818382614,3.368083147898502,2,2.457500457763672,0.8250007629394531,-5.3624982833862305,-13.409997940063477,11.779998779296875,2,0.13409597139355478,-1.239770771651632,72.16999816894531,3.0706648622126846,74.01000213623047,-3.8571331257961456,75.2699966430664,0.13409597139355478
1479,2023-02-23,73.41999816894531,73.70600128173828,70.6500015258789,73.30000305175781,2017900.0,0.01185226900892733,7.832352098079425,-0.38707454532030616,30.76924514640318,54.409482634713584,2.2802040308449847,1.4091961236372867,-3.4084292458428536,-13.206837715766582,18.01054258447678,3.055999755859375,3.055611871380165,-1.6215011596679716,-7.5952665689635666,4.352264249627623,-4.608383864315769,1.365381544979826,5.408555636246163,37.8932635867977,-10.706105904393894,2.9868827046477975,2,1.2800025939941406,-0.034999847412109375,-6.222498893737793,-14.269998550415039,12.819999694824219,3,0.1476437515340363,-4.350885411786751,72.55999755859375,-1.239770771651632,72.16999816894531,3.0706648622126846,74.01000213623047,0.1476437515340363
1480,2023-02-24,72.2699966430664,72.29000091552734,70.12000274658203,71.04000091552734,1646700.0,-0.015663328174330138,2.417308454782473,10.250381485249237,35.36036181165295,51.5112432515367,2.9766369592475,2.88677389126957,-2.183132304783726,-11.933345518412324,18.238610022241232,3.2999954223632812,2.4340205384344813,-2.885502624511716,-8.531396109349814,2.760390860326382,-5.708449366930765,-0.06255588209266705,5.740701934193808,46.03843125210339,-0.4819163058181317,2.82294674241905,2,2.1650047302246094,1.1150016784667969,-4.549997329711914,-13.119997024536133,11.180000305175781,4,0.13809331424524252,7.832352098079425,73.41999816894531,-4.350885411786751,72.55999755859375,-1.239770771651632,72.16999816894531,0.13809331424524252
1481,2023-02-27,71.63999938964844,73.5999984741211,71.4800033569336,72.83999633789062,1621300.0,-0.008717272487633543,-1.7894874214467846,-0.9756106638216576,36.38472106312857,48.65460113515466,3.1983272572396118,3.72840589571004,-1.5490507714398802,-11.197436098594977,17.99557387273517,2.1199951171875,1.88048427980695,-3.5284999847412166,-9.138875369074967,2.0818753995925334,-6.333687676908099,-0.7233122925743345,5.4238156879304,39.634863257742296,-5.415408141465008,2.8051876921668772,2,2.795001983642578,1.7449989318847656,-3.9200000762939453,-12.489999771118164,10.590003967285156,0,0.16317703156060315,2.417308454782473,72.2699966430664,7.832352098079425,73.41999816894531,-4.350885411786751,72.55999755859375,0.16317703156060315
1482,2023-02-28,71.29000091552734,72.55999755859375,70.30999755859375,72.20999908447266,2639500.0,-0.004885517547501106,1.7777861502524301,0.7666670905229963,32.277348728928544,44.92066752149472,3.217258483448461,4.471477690681525,-1.2115238367448171,-10.77362139308616,17.447171219491306,2.25,1.1678859907005261,-3.9824985504150447,-9.190492122789635,1.2254950219595457,-6.58649533660234,-1.3785017642277495,4.940556682331874,30.50843411364717,-12.628187614103041,2.6039967861872944,2,3.145000457763672,2.0949974060058594,-3.5700016021728516,-12.14000129699707,7.299995422363281,1,0.15247583962668299,-1.7894874214467846,71.63999938964844,2.417308454782473,72.2699966430664,7.832352098079425,73.41999816894531,0.15247583962668299
1483,2023-03-01,71.44000244140625,72.63999938964844,70.5999984741211,71.54000091552734,3626000.0,0.0021041032957294092,-1.2921276075933632,0.10869420994145257,35.64547489406074,41.674068716267826,2.4046058000784853,4.374871782752521,-1.2780538886813417,-10.843714256910687,16.78625520690841,2.0400009155273438,0.5865239204261172,-3.723997116088867,-9.163112221799963,1.7151179896222288,-6.443554668944415,-1.0044395632333192,4.0572885742997045,36.8098224771501,-8.576362101484605,2.7195575528555453,3,2.5999984741210938,1.9449958801269531,-4.117504119873047,-11.775001525878906,8.519996643066406,2,0.17847143846974678,1.7777861502524301,71.29000091552734,-1.7894874214467846,71.63999938964844,2.417308454782473,72.2699966430664,0.17847143846974678
1484,2023-03-02,80.91000366210938,81.55000305175781,76.30000305175781,81.0,13224000.0,0.13255880315052115,7.82351130943222,0.899977111467155,57.88145996862297,41.83631334352405,-7.466496390683787,-4.975325149295884,-10.55088595038481,-20.154296538217416,16.253198300015377,10.110000610351562,0.25240670074231275,5.5080039978027315,-0.4996289479950775,11.51563694360054,2.504187524903827,8.511820470701636,-10.790000915527344,94.40070540191823,46.737385593591,3.0038164728989014,3,-5.075000762939453,-7.525005340576172,-13.587505340576172,-21.24500274658203,-2.9000015258789062,3,0.04239268966177945,-1.2921276075933632,71.44000244140625,1.7777861502524301,71.29000091552734,-1.7894874214467846,71.63999938964844,0.04239268966177945
1485,2023-03-03,85.55000305175781,87.45500183105469,81.09100341796875,81.36000061035156,6937700.0,0.05734766011166781,-1.692048513170719,-46.557477110885046,66.55821122442111,42.76846723911609,-11.728279617161164,-9.779644039220642,-14.852882334409856,-24.53777814409038,15.18279805491089,6.5449981689453125,-0.2607200174500832,9.934003067016604,2.839631448830687,17.02837468520252,6.386817257923653,13.481188876109556,-15.201400299072262,88.8888987776062,40.458935974816,3.5471858090929573,3,-6.762500762939453,-8.09250259399414,-18.22750473022461,-25.88500213623047,-7.319999694824219,4,0.008065397865553159,7.82351130943222,80.91000366210938,-1.2921276075933632,71.44000244140625,1.7777861502524301,71.29000091552734,0.008065397865553159
1486,2023-03-06,84.1500015258789,86.23999786376953,82.86799621582031,85.12999725341797,3257800.0,-0.016364716258769785,1.1075030398397825,-0.23388905883552563,65.21431623417672,44.75723210699483,-9.765615351978624,-8.27794881021859,-13.153835881566806,-22.859651390796238,14.56282005680087,3.3720016479492188,-0.8644297661560216,8.200001525878903,0.1707293213603407,16.229273730397466,4.185365423619615,12.214637628138192,-13.117142810058596,80.72324595168274,30.236155419887936,4.014636102259285,3,-5.362499237060547,-5.962501525878906,-16.270004272460938,-23.672500610351562,-8.19000244140625,0,-0.008318533154410557,-1.692048513170719,85.55000305175781,7.82351130943222,80.91000366210938,-1.2921276075933632,71.44000244140625,-0.008318533154410557
1487,2023-03-07,85.41999816894531,87.87999725341797,84.0999984741211,84.6500015258789,2689700.0,0.015092057279117777,-3.0427735052324514,-0.7857142857142857,64.65082747900406,47.1935518389332,-10.011231670345794,-9.310152248118555,-14.157701982298022,-23.821195614183665,14.22907801373402,3.779998779296875,-0.919741247096681,9.015998077392581,-0.06417354342191572,18.096169698207078,4.475912266985333,13.55608388779983,-13.73025372851562,85.76389318140475,36.590772113604984,4.54008581040725,3,-6.4199981689453125,-7.020000457763672,-17.530000686645508,-24.94249725341797,-9.669998168945312,1,-0.03734482416755014,1.1075030398397825,84.1500015258789,-1.692048513170719,85.55000305175781,7.82351130943222,80.91000366210938,-0.03734482416755014
1488,2023-03-08,85.95999908447266,86.54000091552734,83.87999725341797,85.25,2704200.0,0.006321715372310299,1.8449195242855103,0.9220807530344315,63.81724423114874,50.86555173723827,-9.44364958994781,-9.656917056391435,-14.415619375245399,-24.046632266762515,14.289100205255645,2.660003662109375,-0.8966959154642211,9.11899909973144,-0.9174301764848565,19.155428375947736,4.100784461623292,14.137213737839588,-13.298839475263662,83.41969662929492,38.231751079102935,5.018214638108147,3,-6.959999084472656,-7.560001373291016,-17.364999771118164,-25.482498168945312,-11.659996032714844,2,-0.08573758521495034,-3.0427735052324514,85.41999816894531,1.1075030398397825,84.1500015258789,-1.692048513170719,85.55000305175781,-0.08573758521495034
1489,2023-03-09,83.6500015258789,87.2699966430664,83.41999816894531,85.55000305175781,2605100.0,-0.0268729360539397,-2.262699179842951,-2.6760619378687096,65.95583898662096,54.2650492011236,-6.179791965384467,-7.101420498564238,-11.819741625332853,-21.44252841524306,14.292368545357192,3.8499984741210938,-0.35445534855095673,6.422001647949216,-4.050694223910625,16.894697519809057,1.1856537120193025,11.65834958387913,-10.075711658017369,37.693333797832665,-7.915917558345058,5.2363479359299205,3,-4.555004119873047,-4.650001525878906,-14.682500839233398,-23.0625,-5.910003662109375,3,-0.044112401363969767,1.8449195242855103,85.95999908447266,-3.0427735052324514,85.41999816894531,1.1075030398397825,84.1500015258789,-0.044112401363969767
1490,2023-03-10,81.02999877929688,83.40499877929688,79.41000366210938,83.40499877929688,2987800.0,-0.0313210125378357,2.364206414473684,1.2499989961331046,62.70817513574492,57.1898774314143,-2.443462488010397,-4.402331623491079,-8.871354183088002,-18.50410395352577,13.765511180528433,4.239997863769531,0.2949411287419679,3.608499145507807,-7.001021737235689,14.218020028251303,-1.6962612958639482,8.913259586879562,-6.597366468301956,19.126285040520493,-27.19678487097108,5.304760441371749,3,-1.9350013732910156,-2.029998779296875,-10.879999160766602,-19.259998321533203,-3.220001220703125,4,-0.0372701059923749,-2.262699179842951,83.6500015258789,1.8449195242855103,85.95999908447266,-3.0427735052324514,85.41999816894531,-0.0372701059923749
1491,2023-03-13,79.98999786376953,82.70999908447266,77.51000213623047,78.98999786376953,2605300.0,-0.01283476405275552,-1.626266751951665,-0.42105263157894735,64.57867222931651,60.778913375901865,-0.10555400367613288,-3.245181487141437,-7.521822760177855,-17.19496059765477,13.963145169119509,5.1999969482421875,1.1868716353412339,2.388498306274414,-8.269381155168517,13.046377767717345,-2.9404414244470587,7.717438036995887,-4.750523656229234,23.915109886875964,-25.55582117824972,5.3289397307214665,3,-0.75,-0.9899978637695312,-7.17249870300293,-15.552497863769531,-3.0799942016601562,0,-0.022002682258266515,2.364206414473684,81.02999877929688,-2.262699179842951,83.6500015258789,1.8449195242855103,85.95999908447266,-0.022002682258266515
1492,2023-03-14,81.80999755859375,82.61000061035156,80.66000366210938,81.73999786376953,1541100.0,0.022752840897981352,1.3353175781553377,0.06999969482421875,66.3716814159292,64.19293632277613,-0.30883867488647354,-4.820066330609706,-9.10115310479236,-18.770504086499372,14.171459544032421,2.6200027465820312,2.1247791028428367,3.895998001098633,-6.8757484187409545,14.66774442093822,-1.4898752088211609,9.281871211018426,-5.812091968300791,44.05735494370973,-9.017945417319346,5.38587320991979,3,0.2800025939941406,-2.80999755859375,-8.992498397827148,-17.37249755859375,-5.439994812011719,1,-0.0715071341975193,-1.626266751951665,79.98999786376953,2.364206414473684,81.02999877929688,-2.262699179842951,83.6500015258789,-0.0715071341975193
1493,2023-03-15,83.20999908447266,83.44999694824219,80.44999694824219,80.98999786376953,2040100.0,0.01711284155553483,1.2222247339598864,31.714441416893735,67.00243244912036,65.20637770949807,0.15233101481003075,-6.063929279805194,-10.237965513408753,-19.906165783552837,14.222013564515338,3.0,3.2110062054720316,4.999499511718753,-6.022319836191187,16.021318859628693,-0.511410162236217,10.510409185673723,-6.499167994392195,58.40164094610799,3.2652202014468656,5.5109096739549726,3,-0.5149993896484375,-4.209999084472656,-10.392499923706055,-18.772499084472656,-7.25,2,-0.08965267595904503,1.3353175781553377,81.80999755859375,-1.626266751951665,79.98999786376953,2.364206414473684,81.02999877929688,-0.08965267595904503
1494,2023-03-16,84.36000061035156,84.94999694824219,81.11000061035156,83.23999786376953,2460700.0,0.01382047276207099,2.3391338961405137,0.5045054642930785,70.99688013688919,65.69956314421675,-0.5105088581541395,-7.113992165379159,-11.14531871745433,-20.791557917583056,14.10901714471288,3.839996337890625,4.545695708878213,5.854500961303714,-5.506058655751048,17.215060578358475,0.174221152776326,11.534780769831102,-6.979019550470852,92.06993616530367,34.30453529852849,5.6802798085273825,3,-1.6650009155273438,-5.3600006103515625,-10.845001220703125,-19.922500610351562,-11.209999084472656,3,-0.1192507999740261,1.2222247339598864,83.20999908447266,1.3353175781553377,81.80999755859375,-1.626266751951665,79.98999786376953,-0.1192507999740261
1495,2023-03-17,83.83000183105469,85.43000030517578,82.9800033569336,85.12000274658203,3018600.0,-0.006282583872241454,1.565447159342832,-1.151783707195455,71.24433845257064,66.36956561292719,-0.27954765089931755,-6.229192031772925,-10.39413716743897,-20.007085206231842,14.25438944895167,2.4499969482421875,5.8979824295848715,4.896501922607428,-6.59504329622898,16.388047141443835,-0.8492706868107689,10.642274532025624,-5.8190797995617345,79.79799439354969,18.923796362370993,5.745772609418204,3,-1.1350021362304688,-4.8300018310546875,-9.950002670288086,-19.03000259399414,-13.950004577636719,4,-0.07264706947708932,2.3391338961405137,84.36000061035156,1.2222247339598864,83.20999908447266,1.3353175781553377,81.80999755859375,-0.07264706947708932
1496,2023-03-20,84.23999786376953,84.4800033569336,82.30500030517578,83.27999877929688,1791800.0,0.0048908030986463125,2.0208164454687543,-0.7441848086442753,72.52173382302989,67.24411076226339,-0.7548117046426626,-6.148735291621506,-10.463372298994258,-20.152849597910176,15.245242020311073,2.1750030517578125,6.123973911440757,4.7949981689453125,-6.684499383888465,16.27449572177909,-0.9447506074715761,10.534746945362201,-5.636931318961075,76.10438475409008,10.918648935436082,5.739748776416889,3,-1.8499984741210938,-5.239997863769531,-10.35999870300293,-18.684999465942383,-15.0,0,-0.07632954022119265,1.565447159342832,83.83000183105469,2.3391338961405137,84.36000061035156,1.2222247339598864,83.20999908447266,-0.07632954022119265
1497,2023-03-21,84.4800033569336,86.05000305175781,83.43000030517578,84.87999725341797,2318100.0,0.0028490681297521636,-1.096002197265625,-0.4166607061965048,72.60748807510456,68.2208045227029,-1.27640542366467,-5.712081615453656,-10.393744306172579,-20.18202706994269,16.578792793054596,2.6200027465820312,5.673488934436605,4.419503402709964,-6.733012552287022,15.57201935770695,-1.156754574788522,9.99576138020845,-5.320320969608574,71.9643217203176,3.057480161899761,5.576257977498489,3,-2.0900039672851562,-5.480003356933594,-10.600004196166992,-18.925004959106445,-14.450004577636705,1,-0.08960700040269254,2.0208164454687543,84.23999786376953,1.565447159342832,83.83000183105469,2.3391338961405137,84.36000061035156,-0.08960700040269254
1498,2023-03-22,82.29000091552734,85.05999755859375,82.16999816894531,84.11000061035156,1960400.0,-0.02592332332366687,-1.805817583858316,4.550068665598535,53.200363917785154,66.80352951505448,0.3780129849892404,-2.9046808130044326,-7.945087899777548,-17.77055466001636,17.654419257465097,2.8899993896484375,5.284495055249664,1.7430007934570284,-8.867598650733285,12.353600237647342,-3.5622989286381284,7.048300515552185,-2.6070996362367396,23.886634048704547,-40.06888011440233,5.3052997220951585,3,-0.5099983215332031,-3.2900009155273438,-7.880001068115234,-16.735002517700195,-13.760002136230455,2,-0.07194067448148811,-1.096002197265625,84.4800033569336,2.0208164454687543,84.23999786376953,1.565447159342832,83.83000183105469,-0.07194067448148811
1499,2023-03-23,84.26000213623047,85.23500061035156,82.95999908447266,83.22000122070312,1578000.0,0.023939739929343062,-1.916658923183012,-0.5714291702822457,46.58549381631542,65.01212047956233,-1.672210850615457,-4.23823334920408,-9.595005665367182,-19.498196815236582,19.10256495758464,2.9449996948242188,4.849326546992188,3.171001815795904,-7.00528476264104,13.347288394232848,-1.917141473422575,8.259145105014383,-4.085275098492218,53.86601384300771,-6.649092584173417,5.088143289218475,3,-2.479999542236328,-5.260002136230469,-9.352502822875977,-18.70500373840332,-15.620002746582031,3,-0.09850466225171084,-1.805817583858316,82.29000091552734,-1.096002197265625,84.4800033569336,2.0208164454687543,84.23999786376953,-0.09850466225171084
1500,2023-03-24,82.25,83.93000030517578,82.05999755859375,83.77999877929688,1234900.0,-0.023854760091042038,1.0437168038288682,-1.471151377324579,45.12820312179052,62.85095724539276,0.5912209229446148,-1.5201579589340497,-7.182061988863921,-17.267198267927427,20.389827481580078,2.2000045776367188,4.328355347808184,0.6619995117187472,-8.634156021279551,9.958155044717046,-3.9860782547804092,5.3100772782179035,-1.612956749320972,4.7619593940854115,-50.9994420244112,4.648077766499153,3,1.0,-3.25,-7.582500457763672,-11.09000015258789,-11.97000122070311,4,-0.1106382793206212,-1.916658923183012,84.26000213623047,-1.805817583858316,82.29000091552734,-1.096002197265625,84.4800033569336,-0.1106382793206212
1501,2023-03-27,83.33000183105469,83.73999786376953,81.79000091552734,82.30000305175781,1790500.0,0.013130721350208985,1.1081152415437021,-0.6732023536451581,44.588309294105656,60.43058256519015,0.03891524303692506,-1.7702305028548437,-7.868890708991671,-18.098998335050965,21.80035562558033,1.9499969482421875,3.919752525347093,1.157501220703125,-6.891388163434087,9.206390604840337,-2.866943471365474,5.181945912771724,-2.2583813402113293,36.15023810504561,-15.162705178079996,4.024444692068603,3,-0.0800018310546875,-4.3300018310546875,-9.197502136230469,-12.170001983642578,-13.180000305175795,0,-0.16140650764541675,1.0437168038288682,82.25,-1.916658923183012,84.26000213623047,-1.805817583858316,82.29000091552734,-0.16140650764541675
1502,2023-03-28,82.16000366210938,83.68000030517578,81.9749984741211,83.31999969482422,1250100.0,-0.014040539340409386,-1.2287512279284536,-1.1262110752274006,40.47143053370917,57.482693463477794,1.4123015622130595,0.26970327140520567,-6.437258921792193,-16.667198901606355,23.238599078351907,1.7050018310546875,3.7547829521237475,-0.5559970855712919,-6.769572293235768,5.6575781220931844,-3.662784689403537,2.5507905182609534,-0.6798805655115387,10.740283871082045,-35.003123968925564,3.1067876038322395,3,1.4199981689453125,-3.160003662109375,-8.351253509521484,-11.000003814697266,-9.510002136230469,1,-0.15725420183127747,1.1081152415437021,83.33000183105469,1.0437168038288682,82.25,-1.916658923183012,84.26000213623047,-0.15725420183127747
1503,2023-03-29,84.19000244140625,84.8499984741211,82.84600067138672,83.30000305175781,1430500.0,0.024707871090724698,-1.2291359030500535,-0.7672434771742205,51.37334843688698,55.302301052366445,-0.5186010634540708,-0.7969832502476493,-8.220484593592076,-18.35594792396202,24.88225742991537,2.6899948120117188,3.679835396985524,0.8365016937255803,-2.417220815103235,4.090224202554396,-0.7903595606888274,2.463362948139988,-2.4000015258789062,69.66623333768877,21.958382132685315,1.6268612544144054,3,-0.2700004577636719,-5.19000244140625,-9.998754501342773,-13.03000259399414,-10.410003662109375,2,-0.1681910351762289,-1.2287512279284536,82.16000366210938,1.1081152415437021,83.33000183105469,1.0437168038288682,82.25,-0.1681910351762289
1504,2023-03-30,84.33999633789062,85.94000244140625,84.06999969482422,85.2300033569336,1179800.0,0.0017816117369608975,-1.615387898609103,-1.0000085723592846,59.62768204913347,54.011561451984534,-0.7506721770671874,-0.7134122437007875,-8.035312366514603,-18.14790106487061,25.004948724878183,1.8700027465820312,3.395426447412092,0.8149959564209013,-2.252700808106681,3.8826927209484836,-0.718852425842897,2.3488443386846996,-2.3649978637695312,61.44565023559194,9.704276275109201,1.5338483822637916,3,-0.4199943542480469,-5.339996337890625,-10.138748168945312,-13.034997940063477,-5.089996337890625,3,-0.18745551630396418,-1.2291359030500535,84.19000244140625,-1.2287512279284536,82.16000366210938,1.1081152415437021,83.33000183105469,-0.18745551630396418
1505,2023-03-31,86.23999786376953,86.62999725341797,83.80000305175781,84.97000122070312,1943000.0,0.022527882480181116,1.760976118080961,-1.4269512665552269,67.31301646342752,53.43281507869538,-2.539969808131744,-2.6973660013584038,-9.541500357310241,-19.59326702852401,24.273050636251376,2.8299942016601562,3.0167459026658037,2.680497741699213,-0.49665415095995513,5.857649634358381,1.091921795369629,4.269073688028797,-3.9106994628906193,91.94215527405942,35.16569400683649,1.5885759463295805,3,-2.029998779296875,-7.239997863769531,-12.197498321533203,-14.934999465942383,-10.209999084472656,4,-0.20408162001491725,-1.615387898609103,84.33999633789062,-1.2291359030500535,84.19000244140625,-1.2287512279284536,82.16000366210938,-0.20408162001491725
1506,2023-04-03,83.44999694824219,85.87000274658203,83.30000305175781,85.7699966430664,1803500.0,-0.032351588411848264,1.0396726641901526,-1.8267762418824829,54.31124874147108,51.39989959718055,0.14101381263435542,0.03953016395087161,-6.415191398490208,-16.395685809620844,23.43135461052809,2.9399948120117188,2.323220907674255,-0.07450294494628906,-3.239665148310479,3.090659258417901,-1.657084046628384,1.508078156735806,-0.7876566162109384,31.686334283934837,-25.59609989605443,1.582581101682094,4,0.7600021362304688,-4.354999542236328,-9.539997100830078,-11.544998168945312,-5.1999969482421875,0,-0.1578190371548326,1.760976118080961,86.23999786376953,-1.615387898609103,84.33999633789062,-1.2291359030500535,84.19000244140625,-0.1578190371548326
1507,2023-04-04,82.2300033569336,84.05999755859375,81.97000122070312,83.83999633789062,1742800.0,-0.014619456392134578,1.0390253705847106,0.6939625830765538,47.39916157635308,50.75532155924365,1.126772924262056,1.0627726737788805,-4.902561260944708,-14.778413156207847,22.128860205924823,2.089996337890625,1.6008328511477998,-1.1349967956543026,-4.218422783212972,1.948429191904367,-2.6767097894336302,0.40671619812502513,5.649993896484375,5.579449733543988,-49.43146356150383,1.5417129937793348,4,1.9799957275390625,-3.1350059509277344,-8.320003509521484,-10.325004577636719,-3.3400039672851562,1,-0.1469050387681411,1.0396726641901526,83.44999694824219,1.760976118080961,86.23999786376953,-1.615387898609103,84.33999633789062,-0.1469050387681411
1508,2023-04-05,78.58999633789062,81.6449966430664,77.62999725341797,81.5,2379500.0,-0.044266166489655645,1.5093770116586795,1.8074635706669826,36.47444027862132,49.631871166166526,4.6787615395499955,4.345103224948389,-0.9697523553431466,-10.723292188113561,20.43415914823205,4.600006103515625,0.6693017770173242,-4.406503677368164,-7.916234364239401,-0.8967729904969275,-6.1613690208037895,-2.6516383339325387,9.171800994873053,10.666656494140625,-38.018368898426154,1.7548653434356183,4,3.5400009155273438,0.6500015258789062,-4.679996490478516,-6.68499755859375,-2.1199951171875,2,-0.07558207264030459,1.0390253705847106,82.2300033569336,1.0396726641901526,83.44999694824219,1.760976118080961,86.23999786376953,-0.07558207264030459
1509,2023-04-06,79.95999908447266,80.01000213623047,76.69999694824219,78.0,1902900.0,0.01743227904849154,2.2135891766570746,-0.673538356667191,41.27198526291808,49.2034025151807,2.9442810214475514,2.829553178499552,-2.001140730396827,-11.725717330730916,18.633154977233644,3.3100051879882812,-0.3077614485778639,-2.8520008087158146,-6.597143989891094,0.8931423724594652,-4.7245723993034545,-0.9794292181281747,7.396526245117187,32.8298291645698,-11.427227900497527,1.8725715905876377,4,1.7049980163574219,2.1300010681152344,-6.247499465942383,-8.055000305175781,-1.5800018310546875,3,-0.07728864902370747,1.5093770116586795,78.58999633789062,1.0390253705847106,82.2300033569336,1.0396726641901526,83.44999694824219,-0.07728864902370747
1510,2023-04-10,78.01000213623047,78.9800033569336,76.5999984741211,78.87000274658203,1957900.0,-0.024387155709971187,3.4074089772390117,-0.43877602656276155,36.86209623910534,48.34493439795844,4.726641278905845,4.787138036516609,0.20635000879818222,-9.497182629335043,17.93493158266452,3.3600006103515625,-0.4814296413557031,-4.650997924804685,-8.907302187211258,-0.39469366239811166,-6.779150056007964,-2.5228457936014053,8.707131490478517,15.210388481677118,-23.9847199543625,2.128152131203286,4,3.6049957275390625,4.2299957275390625,-3.4000015258789062,-6.105003356933594,0.09999847412109375,0,0.01589537020655496,2.2135891766570746,79.95999908447266,1.5093770116586795,78.58999633789062,1.0390253705847106,82.2300033569336,0.01589537020655496
1511,2023-04-11,78.2300033569336,78.6449966430664,75.73999786376953,77.04000091552734,2602100.0,0.0028201668334648655,1.8762520584369475,-1.383722787033587,36.80878143542099,47.93797338703753,4.142784516339532,4.667844680596488,0.20689728597091062,-9.387595634919279,17.792950480063435,2.904998779296875,-0.6536596627291971,-4.342996978759771,-8.894369204412726,0.20837524689318343,-6.618683091586249,-2.067310865933294,7.6777594575683565,29.927951736741864,-4.910484110432588,2.275686112826477,4,2.9549942016601562,3.5799942016601562,-0.10750198364257812,-3.647502899169922,2.1199951171875,1,-0.028122261066498178,3.4074089772390117,78.01000213623047,2.2135891766570746,79.95999908447266,1.5093770116586795,78.58999633789062,-0.028122261066498178
1512,2023-04-12,75.95999908447266,80.68000030517578,75.87000274658203,80.29000091552734,1873000.0,-0.0290170545193994,-1.1330392093839976,-3.6386495358260245,36.6848954705734,46.30592305744714,6.080231364661131,6.827141508012119,2.745575870347494,-6.829951008919622,17.407098997016135,4.80999755859375,-0.7150963287610352,-6.320501327514648,-11.746262231737973,-0.8947404232913243,-9.03338177962631,-3.6076208754029864,8.93098723495605,3.7256776660895627,-31.1556249831189,2.712880452111664,4,5.224998474121094,5.849998474121094,2.5275020599365234,-1.3774986267089844,5.230003356933594,2,0.03014745844033917,1.8762520584369475,78.2300033569336,3.4074089772390117,78.01000213623047,2.2135891766570746,79.95999908447266,0.03014745844033917
1513,2023-04-13,75.75,77.72000122070312,75.69000244140625,76.08000183105469,1842200.0,-0.0027646009347515044,-8.022277983113492,0.07621286177939254,30.66787526062474,43.08816674761284,5.5508435607428765,6.7981448453728035,3.085501639290385,-6.28271107749265,16.85561414257236,2.029998779296875,-0.8747935921911534,-6.157500457763675,-12.29342701900238,-0.021573896524969882,-9.225463738383027,-3.0895371771443223,8.225887473862784,1.2023563983738221,-29.98546637399824,3.0679632806193537,4,5.409999847412109,5.729999542236328,2.9499988555908203,-0.9550018310546875,6.400001525878906,3,0.041452137157075075,-1.1330392093839976,75.95999908447266,1.8762520584369475,78.2300033569336,3.4074089772390117,78.01000213623047,0.041452137157075075
1514,2023-04-14,74.30000305175781,75.37999725341797,73.30000305175781,74.91999816894531,2833500.0,-0.019141873904187312,1.7013029477334654,1.878762657788875,31.468535945657365,39.10544669008282,6.064660530873539,7.858751271728124,4.569370638450465,-4.4789255817164815,16.23783626157286,2.4499969482421875,-0.9028821254625257,-7.104497528076166,-13.996669401385134,-0.21232565476719856,-10.55058346473065,-3.6584115914216824,8.681578218210191,13.550140544251022,-20.113698520991043,3.4460859366544803,4,5.284999847412109,5.984996795654297,4.399995803833008,0.4949951171875,11.139999389648438,4,0.02920589609442792,-8.022277983113492,75.75,-1.1330392093839976,75.95999908447266,1.8762520584369475,78.2300033569336,0.02920589609442792
1515,2023-04-17,77.73999786376953,77.91000366210938,74.0999984741211,75.05999755859375,1805500.0,0.04629871696795762,1.523172299849181,-4.322615180153574,38.26122147907779,37.32211032759468,1.4439940699385545,4.151990078315379,1.0388612873201168,-7.554150775078483,15.209098881871885,3.8100051879882812,-1.3033436431776124,-3.3600025177001953,-10.338552718417048,3.618547683016658,-6.849277618058622,0.12927258265823127,3.8861624556490426,60.162553718504185,25.705600643889937,3.4892751003584297,4,0.94000244140625,2.2250022888183594,1.3075008392333984,-2.5999984741210938,5.680000305175781,0,0.008232562480513073,1.7013029477334654,74.30000305175781,-8.022277983113492,75.75,-1.1330392093839976,75.95999908447266,0.008232562480513073
1516,2023-04-18,77.80999755859375,80.0999984741211,77.11000061035156,79.58999633789062,1871600.0,0.0009004334544346904,1.1357104320957379,-0.6641785733603209,40.42270422663913,36.54694839984869,0.5473901569222761,3.7687999604988534,0.9997981948321524,-7.230202174608152,14.548911619156993,2.9899978637695312,-1.9375982998803352,-2.9685028076171847,-9.930400053311132,3.9933944380767628,-6.449451430464151,0.5124458152297819,2.6505007433523105,61.11105942142703,22.676980428078238,3.480948622846972,4,-0.3374977111816406,2.1550025939941406,1.2375011444091797,-2.6699981689453125,6.8600006103515625,1,0.003855584901309106,1.523172299849181,77.73999786376953,1.7013029477334654,74.30000305175781,-8.022277983113492,75.75,0.003855584901309106
1517,2023-04-19,76.91000366210938,77.51000213623047,76.0999984741211,76.11000061035156,1466600.0,-0.011566558600733079,-2.439002605135839,-0.4494402249387076,33.1325224533433,36.175624197040015,0.6854654536209637,4.292678012487869,1.9573375399207293,-5.932384479812285,13.426327925184168,1.7099990844726562,-2.9953667683126213,-3.4899967193603487,-10.427643227225488,3.4476497885047905,-6.958819973292918,-0.021173465427779092,3.1899948120117188,53.08828000794355,17.836310977492694,3.46882325393257,4,0.07999801635742188,3.0549964904785156,2.2099952697753906,-1.7700042724609375,7.659996032714844,2,0.04472753410758812,1.1357104320957379,77.80999755859375,1.523172299849181,77.73999786376953,1.7013029477334654,74.30000305175781,0.04472753410758812
1518,2023-04-20,76.37000274658203,77.37000274658203,75.52999877929688,75.80999755859375,1273800.0,-0.007021205172473288,-2.2857133125796145,0.7000038146827138,31.861638788867126,35.13003014436768,0.9805600733890003,4.602394456676279,2.5214259807467556,-5.037890068450736,12.582900907535588,1.8400039672851562,-3.652617246858341,-3.7339977264404354,-10.835345568496365,3.367350115615494,-7.2846716474684,-0.18332380541247062,3.7299957275390625,45.14708472784922,12.66281316670775,3.5506739210279656,4,0.6199989318847656,3.5949974060058594,4.174997329711914,-1.2300033569335938,11.729995727539062,3,0.06311378187085293,-2.439002605135839,76.91000366210938,1.1357104320957379,77.80999755859375,1.523172299849181,77.73999786376953,0.06311378187085293
1519,2023-04-21,75.95999908447266,77.29000091552734,75.77999877929688,76.80999755859375,1073800.0,-0.005368647994813958,-1.4958731880174279,-1.5178403563984142,24.90234149445267,33.80116850607294,0.8532191754438259,4.594249871832801,2.9934811203049208,-4.261799502782679,11.656044955048461,1.5100021362304688,-4.126263346530919,-3.729001235961917,-10.7776191031179,3.319616631194066,-7.253310169539901,-0.20469230238393266,3.1880000305175713,31.000010172526043,5.7873886522032585,3.524308933577991,4,1.0300025939941406,4.005001068115234,4.887500762939453,-0.8199996948242188,14.150001525878906,4,0.08149029115340767,-2.2857133125796145,76.37000274658203,-2.439002605135839,76.91000366210938,1.1357104320957379,77.80999755859375,0.08149029115340767
1520,2023-04-24,73.1500015258789,76.31999969482422,73.06500244140625,76.20999908447266,1666600.0,-0.036993122596919004,-1.0154808414548306,3.600003590309754,24.878050595930375,32.47553174612954,3.242288233232486,7.048946099722571,5.793859704880447,-1.1000948489056839,11.173905733349763,3.2549972534179688,-4.135356305359409,-6.083998870849612,-13.596144867296431,1.4281471255972065,-9.840071869073029,-2.3279258726261958,5.179278140258788,1.208232159298811,-22.227738805906547,3.7560729982234107,4,3.7224998474121094,6.697498321533203,7.697498321533203,1.9899978637695312,17.75,0,0.16801094544310313,-1.4958731880174279,75.95999908447266,-2.2857133125796145,76.37000274658203,-2.439002605135839,76.91000366210938,0.16801094544310313
1521,2023-04-25,69.87999725341797,72.37000274658203,69.76999664306639,72.18000030517578,2783800.0,-0.044702723229664953,-1.0634934090619979,0.7516355839234068,22.616398154870936,30.912365377718153,5.814768653918975,9.760047602233044,9.040872282554247,2.4894067094376737,11.05068117704337,3.380004882812514,-4.479430125798672,-8.681502914428705,-17.013162493721794,-0.34984333513561694,-12.847332704075257,-4.515673124782154,7.606998056762691,1.4211955075319849,-23.270791835876935,4.165829789646545,4,5.055000305175781,8.319999694824219,10.96750259399414,5.260002136230469,4.810005187988281,1,0.1937607534016479,-1.0154808414548306,73.1500015258789,-1.4958731880174279,75.95999908447266,-2.2857133125796145,76.37000274658203,0.1937607534016479
1522,2023-04-26,69.23999786376953,71.4000015258789,68.94999694824219,71.30999755859375,2147000.0,-0.009158549152878392,1.177774462299051,0.8999986731505377,26.086954824998045,30.403374218204075,6.036045469471944,9.88952461457805,9.676726623192963,3.415373426306047,10.987572514676645,2.4500045776367188,-4.5902772771797515,-8.675502014160159,-17.79833016758151,0.44732613926119313,-13.236916090870835,-4.114087937449483,7.0800018310546875,3.444189024009017,-22.070897059695437,4.561414076710675,4,5.284999847412109,8.549999237060547,11.455001831054688,5.900001525878906,4.590003967285156,2,0.2228480759854221,-1.0634934090619979,69.87999725341797,-1.0154808414548306,73.1500015258789,-1.4958731880174279,75.95999908447266,0.2228480759854221
1523,2023-04-27,70.02999877929689,70.5,68.93000030517578,70.11000061035156,1477300.0,0.011409603407003255,2.6511594897180673,0.038648233260472495,23.82708576737383,29.55432419839479,4.860464499801395,8.415781046704026,8.836225812741432,2.6935403733506433,10.621982574358348,1.5699996948242188,-4.733590482808864,-7.177500915527332,-16.446690730540112,2.0916888994854475,-11.812095823033715,-2.5429060080209496,4.816000366210929,13.157875524064702,-10.959702908971797,4.634594907506389,4,4.485000610351548,7.749999999999986,10.66500091552733,5.110000610351548,1.9800033569335795,3,0.20762532013388846,1.177774462299051,69.23999786376953,-1.0634934090619979,69.87999725341797,-1.0154808414548306,73.1500015258789,0.20762532013388846
1524,2023-04-28,68.52999877929689,69.27999877929689,67.25,68.44000244140625,2045100.0,-0.02141939206264054,1.553463465192579,-1.1249284760637,24.406033814043,28.01485890227982,6.097089976302456,9.13917576877752,10.229213831591508,4.291200637836923,10.103886171337626,2.779998779296889,-4.7690773949973675,-7.887001037597642,-17.290680516929086,1.5166784417338022,-12.588840777263371,-3.185161297931913,5.132800598144527,14.112445671054635,-10.67198787325407,4.701839739665722,4,5.145000457763658,8.409999847412095,11.860002517700181,6.610000610351548,4.110000610351548,4,0.28556836485361736,2.6511594897180673,70.02999877929689,1.177774462299051,69.23999786376953,-1.0634934090619979,69.87999725341797,0.28556836485361736
1525,2023-05-01,68.63999938964844,68.63999938964844,66.81999969482422,67.41000366210939,2353000.0,0.0016051453715300035,1.9593593767445323,13.667175313663334,23.954356236026413,26.18504245887841,5.09645253277732,8.056059731785439,10.11411214857037,4.330628304600793,9.423460226465139,1.8199996948242188,-4.672924918588706,-6.897000503540042,-15.705382749590271,1.911381742510187,-11.301191626565156,-2.4928093805149274,3.74024011230469,32.792769262492264,8.301263629523085,4.404191123025113,5,3.5250015258789062,8.084999084472656,11.750001907348633,6.5,3.3899993896484375,0,0.3127913958568742,1.553463465192579,68.52999877929689,2.6511594897180673,70.02999877929689,1.177774462299051,69.23999786376953,0.3127913958568742
1526,2023-05-02,70.27999877929689,70.5,67.18000030517578,68.34999847412111,3461000.0,0.02389276521316197,1.8016842593218874,1.569111389547091,34.026987816563235,26.284427499236177,2.5434674530068975,5.6694852677108685,8.528583052873813,2.851909079149081,8.657849737638498,3.3199996948242188,-4.474143566836048,-4.598501205444322,-12.868792809088461,3.6717903981998177,-8.733647007266399,-0.4633554036222449,0.9881927612304509,75.54580133597672,46.42706565167091,4.135145801822071,5,1.8150024414062358,6.4449996948242045,10.84500122070311,4.860000610351548,1.1699981689452983,1,0.2933978813991709,1.9593593767445323,68.63999938964844,1.553463465192579,68.52999877929689,2.6511594897180673,70.02999877929689,0.2933978813991709
1527,2023-05-03,70.15000152587889,70.8499984741211,68.12999725341797,70.19999694824219,2655600.0,-0.0018497048331806987,3.0296359926983785,-0.02590435982275244,34.18078572466145,26.54211049210221,1.8033591019734132,5.110072823836049,8.771980982984445,3.1477403540547613,8.329277144669309,2.720001220703125,-4.706744017329356,-4.1244983673095845,-11.8827803105508,3.6337835759316306,-8.0036393389302,-0.24535739568896986,-3.3300018310546733,82.63034341751508,47.915735828800464,3.8791409716206102,5,1.9049987792968892,6.574996948242202,10.974998474121108,4.9899978637695455,1.2500000000000142,2,0.0647184720851719,1.8016842593218874,70.27999877929689,1.9593593767445323,68.63999938964844,1.553463465192579,68.52999877929689,0.0647184720851719
1528,2023-05-04,72.6500015258789,73.08999633789062,69.81999969482422,69.81999969482422,2506200.0,0.03563791797036164,-1.3109501959917398,-56.60521898365551,45.599994140622634,28.841849675009986,-1.430218654673027,2.258015936194468,6.404197184844662,0.7953062945175589,8.819220843583324,3.2699966430664062,-5.007693680379447,-1.3274986267089872,-8.841111078214382,6.186113824796408,-5.084304852461685,2.4293075990437103,-5.749401855468747,92.98253512626229,53.29436764527511,3.7568062257526975,5,-1.0800018310546875,4.0749969482421875,8.639999389648438,2.4899978637695312,0.43999481201171875,3,0.016242261257977342,3.0296359926983785,70.15000152587889,1.8016842593218874,70.27999877929689,1.9593593767445323,68.63999938964844,0.016242261257977342
1529,2023-05-05,73.77999877929688,74.26000213623047,72.58000183105469,72.91000366210938,1467300.0,0.015553988020433174,-1.1960805824274459,0.3074185704195356,37.956203363338936,30.2949777602776,-3.243005612677578,0.6759456999518392,5.394548179943229,-0.18863628583159198,8.933435933058233,1.6800003051757812,-5.071937539987985,0.1114986419677706,-6.854544718477015,7.077542002412557,-3.3715230382546224,3.5945203221901636,-6.631823242187494,93.5483440937841,54.118155488010096,3.483021680222393,5,-3.2399978637695312,2.9449996948242188,7.680002212524414,2.4749984741210938,2.2900009155273438,4,-0.023990196155480037,-1.3109501959917398,72.6500015258789,3.0296359926983785,70.15000152587889,1.8016842593218874,70.27999877929689,-0.023990196155480037
1530,2023-05-08,79.25,79.4000015258789,75.25,75.2699966430664,3328600.0,0.07413935092444102,-1.0646791001861802,4.574742177634349,53.296709438792256,33.70390123626886,-8.66828901890402,-4.950193857867703,0.1480120784832053,-5.544278557756428,9.37280695264299,5.620002746582031,-4.941561737313478,5.519499969482425,-1.6289261634948957,12.667926102459745,1.9452869029937574,9.093713035971092,-11.67511486694336,98.77249172753949,59.52012893892551,3.5742130664886624,5,-6.1399993896484375,-2.5250015258789062,2.210000991821289,-2.9750022888183594,-4.8300018310546875,0,-0.08340694776468849,-1.1960805824274459,73.77999877929688,-1.3109501959917398,72.6500015258789,3.0296359926983785,70.15000152587889,-0.08340694776468849
1531,2023-05-09,76.02999877929688,80.08000183105469,75.94999694824219,79.0,1984300.0,-0.04063093022969244,-1.638976638976639,-0.7462308330793399,48.178798117914546,36.15855049103736,-5.011143179425872,-2.0063277020189503,3.5789788913373997,-2.2598948360691082,9.636844208221305,4.1300048828125,-4.7256584594097575,2.40949897766113,-4.511485819204836,9.330483774527096,-1.0509934207718459,5.869991376094106,-7.509104334814452,66.10877405572711,27.424854185946515,3.460492398432981,5,-2.579998016357422,0.31500244140625,5.575000762939453,0.24499893188476562,0.15000152587890625,1,-0.05261081236646303,-1.0646791001861802,79.25,-1.1960805824274459,73.77999877929688,-1.3109501959917398,72.6500015258789,-0.05261081236646303
1532,2023-05-10,78.25,79.19999694824219,76.3499984741211,76.62000274658203,1900200.0,0.029199016918932674,-1.6267196855432149,-0.5488203984751493,53.63776502472318,39.470848186298404,-6.502474266562288,-4.264620641574808,1.6113727476247277,-4.408178033200386,10.591899120931773,3.1699981689453125,-4.239020708972845,4.515000152587888,-2.640740349535889,11.670740654711665,0.9371299015260064,8.09287040364977,-8.573194816860351,82.16372855720446,42.467477509484794,3.5778702510618876,5,-4.799999237060547,-2.8100013732910156,3.402498245239258,-1.9750022888183594,-2.5,2,-0.08690099746655355,-1.638976638976639,76.02999877929688,-1.0646791001861802,79.25,-1.1960805824274459,73.77999877929688,-0.08690099746655355
1533,2023-05-11,78.88999938964844,79.12999725341797,77.11000061035156,78.25,1829100.0,0.008178905937999303,2.6071525885558584,0.39263832396429627,55.6194866503153,42.93900961255088,-6.429661873536588,-4.909004850141201,1.2315733861662608,-4.925225987878477,11.541285059743544,2.0199966430664062,-3.3207795059437757,4.997999572753912,-2.474656123603168,12.470655269110992,1.2616717245753648,8.734327420932459,-8.172874541717277,84.13330078125,41.546825587444346,3.7363278481785414,5,-5.439998626708984,-4.657501220703125,2.7624988555908203,-2.615001678466797,-5.540000915527344,3,-0.09494229841193702,-1.6267196855432149,78.25,-1.638976638976639,76.02999877929688,-1.0646791001861802,79.25,-0.09494229841193702
1534,2023-05-12,76.47000122070312,78.75,75.30999755859375,78.75,1628900.0,-0.030675601314085643,2.0175476168168007,-3.5625014901175405,56.464173783820144,46.55121156230574,-3.0898620255876352,-2.4433733712401278,3.583722601902082,-2.3941422162454558,11.596617847187604,3.5800018310546875,-2.534520072113196,2.469501495361328,-5.090600842962047,10.029603833684703,-1.3105496738003666,6.249552664523023,-4.816588674459609,25.258814869573733,-21.629727998437644,3.7800511691616907,5,-2.8400001525878906,-2.720001220703125,4.214996337890625,-0.19500350952148438,-6.120002746582017,4,-0.04420040314969176,2.6071525885558584,78.88999938964844,-1.6267196855432149,78.25,-1.638976638976639,76.02999877929688,-0.04420040314969176
1535,2023-05-15,78.37999725341797,78.63999938964844,76.19499969482422,76.51000213623047,1450500.0,0.024977062929583793,1.0460253717335648,-0.8201737361298872,67.47533464881869,50.26769454366746,-3.8810808577048164,-4.535501368548623,1.4770891040934941,-4.1397827821975,12.473133576211419,2.4449996948242188,-1.6608726670208114,4.347497558593744,-3.2843280807352215,11.97932319792271,0.5315847389292543,8.163410378258234,-5.883925778693339,64.36052295693955,11.236497793659836,3.8159128196644856,5,-4.274997711181641,-4.629997253417969,3.4975013732910156,-2.104999542236328,-7.3899993896484375,0,-0.029471773916055044,2.0175476168168007,76.47000122070312,2.6071525885558584,78.88999938964844,-1.6267196855432149,78.25,-0.029471773916055044
1536,2023-05-16,78.11000061035156,78.55500030517578,76.73999786376953,77.12999725341797,975200.0,-0.0034447136071394935,-1.0625002709298748,0.5240673346824205,68.51775929520286,54.08291382928317,-2.6637129157538624,-4.471113158040566,1.5883897976537753,-3.720021868104155,12.783540788705528,1.81500244140625,-0.6320066274576561,4.06250076293945,-3.601696875047679,11.72669840092658,0.23040194394589264,7.894599581933008,-4.855536099993927,71.97952419244122,12.052025039567482,3.832098818993561,5,-3.1599998474121094,-4.3600006103515625,3.8174972534179688,-1.8350028991699219,-8.860000610351562,1,-0.04724110117235403,1.0460253717335648,78.37999725341797,2.0175476168168007,76.47000122070312,2.6071525885558584,78.88999938964844,-0.04724110117235403
1537,2023-05-17,80.3499984741211,80.47000122070312,77.47000122070312,78.2699966430664,1337900.0,0.028677478508080778,1.5861987319460156,2.122443577706674,70.3149710127906,56.82902237063516,-3.6930469343965058,-6.788216748856286,-0.8284890630139046,-5.822374777035776,13.6243340907658,3.0,0.5437655414426956,6.130498886108398,-1.9474180997863328,14.20841587200313,2.0915403931610257,10.169457379055771,-6.412980231693751,97.6743670268448,30.51592648157012,4.0389584929473665,5,-3.8249969482421875,-6.599998474121094,1.1474990844726562,-2.6800003051757812,-10.720001220703125,2,-0.05189792468121046,-1.0625002709298748,78.11000061035156,1.0460253717335648,78.37999725341797,2.0175476168168007,76.47000122070312,-0.05189792468121046
1538,2023-05-18,81.19000244140625,81.37000274658203,79.47000122070312,80.3499984741211,1931100.0,0.010454312174700275,2.1666571299598822,0.40384770568169315,75.58611289287998,61.010123429473055,-3.569643118699645,-7.640327132482611,-1.8566685175991609,-6.516376001326364,14.775054730159287,1.9000015258789062,1.4695080591539522,6.729502868652347,-1.8881308862960537,15.347136623600747,2.4206859911781464,11.038319746126547,-6.469026241585809,97.02970047727739,22.204528993066702,4.308816877474201,5,-2.8800010681152344,-7.095001220703125,0.3074951171875,-2.7900047302246094,-11.959999084472642,3,-0.067003353588174,1.5861987319460156,80.3499984741211,-1.0625002709298748,78.11000061035156,1.0460253717335648,78.37999725341797,-0.067003353588174
1539,2023-05-19,82.1500015258789,82.56999969482422,80.37000274658203,80.68000030517578,1917500.0,0.011824104638566535,-1.1052639264072424,1.7499931880727695,76.39704591144466,63.576827481989994,-3.5956159107315386,-8.55123569130842,-2.923098068012308,-7.311013095361972,16.100587808507665,2.1999969482421875,2.5168010881259164,7.380001831054685,-1.8847166414341245,16.644720303543494,2.747642594810287,12.012361067299082,-6.49816160951184,93.41179342830883,12.721643760418445,4.632359236244401,5,-3.210002899169922,-7.4550018310546875,-0.8300018310546875,-3.7500038146972656,-12.560005187988295,4,-0.10712115506152042,2.1666571299598822,81.19000244140625,1.5861987319460156,80.3499984741211,-1.0625002709298748,78.11000061035156,-0.10712115506152042
1540,2023-05-22,85.44000244140625,85.8550033569336,81.3499984741211,81.7300033569336,2475300.0,0.040048701818842014,-1.0156581491842367,2.523806805206668,77.82674210172523,66.87104348019118,-6.610377992792351,-11.460897740948667,-6.199030275224118,-10.381630339462049,17.199339499549847,4.5050048828125,3.3042405373286385,10.055502700805661,-0.3204680027833007,20.431473404394623,4.86751734901118,15.243488052600142,-8.681256960486039,95.44705797666737,13.523470980192684,5.187985351794481,5,-4.857501983642578,-9.102500915527344,-5.505001068115234,-7.040004730224609,-16.270004272460938,0,-0.17661520992621327,-1.1052639264072424,82.1500015258789,2.1666571299598822,81.19000244140625,1.5861987319460156,80.3499984741211,-0.17661520992621327
1541,2023-05-23,83.41999816894531,86.79000091552734,83.06999969482422,84.86000061035156,1718300.0,-0.023642371427203934,-2.47663764643807,-0.3881409155686985,72.77720201554324,68.9976475902823,-3.835171894576362,-8.827068369481225,-4.154612386833151,-8.158467568738658,17.580789288504633,3.720001220703125,4.184124576061265,7.3584983825683565,-3.2690898898592735,17.986086654995987,2.0447042463545415,12.672292518782172,-5.023926270342699,63.84117106298262,-17.249743068694237,5.313794136213812,5,-2.3699989318847656,-6.614997863769531,-4.097497940063477,-4.4199981689453125,-14.069999694824205,1,-0.1490050416927854,-1.0156581491842367,85.44000244140625,-1.1052639264072424,82.1500015258789,2.1666571299598822,81.19000244140625,-0.1490050416927854
1542,2023-05-24,84.66999816894531,85.23999786376953,82.54000091552734,83.0,1613700.0,0.014984416536049983,-1.0849426763600372,-1.1597189844445386,71.55666755238437,70.76844546828998,-4.558053364784001,-9.340724717896506,-5.4238433123797165,-9.243719738647059,17.71185888990231,2.6999969482421875,4.401370735142677,7.836998367309576,-2.94467091825679,18.618667652875942,2.4461637245264,13.227833010092752,-4.5951404669577585,71.03821263707114,-8.195362052309648,5.390834642783181,5,-3.6199989318847656,-7.864997863769531,-5.9512481689453125,-5.6699981689453125,-15.409996032714844,2,-0.18211879653259466,-2.47663764643807,83.41999816894531,-1.0156581491842367,85.44000244140625,-1.1052639264072424,82.1500015258789,-0.18211879653259466
1543,2023-05-25,84.56999969482422,85.7300033569336,83.54000091552734,85.41000366210938,1547800.0,-0.0011810378680009448,1.9594560460237027,-0.502996939101832,70.09311271642548,72.28277201635724,-3.9868788086571527,-8.53306889339818,-5.389767393566473,-8.97724366760589,17.883938827999334,2.19000244140625,5.043478932576392,7.009999847412104,-3.8010143011978528,17.82101399602206,1.6044927731071255,12.415506921717082,-3.152113350128701,65.42053187115113,-11.506517271132196,5.4055070743049765,5,-3.0774993896484375,-7.7649993896484375,-6.092498779296875,-5.569999694824219,-14.230003356933608,3,-0.17665841900577184,-1.0849426763600372,84.66999816894531,-2.47663764643807,83.41999816894531,-1.0156581491842367,85.44000244140625,-0.17665841900577184
1544,2023-05-26,88.0999984741211,88.76000213623047,84.44999694824219,84.56999969482422,2221200.0,0.041740555658449585,-1.2864723095790278,-4.202359651592628,67.76394998718224,72.31484038728652,-6.362788091445793,-11.090367983411369,-8.983102672682264,-12.338027906777171,17.888436854600897,4.310005187988281,5.490819191537838,9.561498641967773,-1.3503204956264199,20.473317779561967,4.105589073170677,15.01740821076487,-5.607689215259214,91.09307238963639,16.22999186989928,5.455909568797096,5,-5.349998474121094,-10.30999755859375,-9.62249755859375,-9.099998474121094,-19.529998779296875,4,-0.21418837053363227,1.9594560460237027,84.56999969482422,-1.0849426763600372,84.66999816894531,-2.47663764643807,83.41999816894531,-0.21418837053363227
1545,2023-05-30,90.11000061035156,91.0,87.65499877929688,90.41999816894531,3273300.0,0.022815007616837857,3.55101828977143,-0.08781803563555256,79.70464903814891,73.55782813650275,-7.3017666603522144,-12.025998981803767,-11.01730471088922,-14.17546879892376,17.933601693837957,3.345001220703125,5.9265748143161545,10.49800071716308,-0.5372853365414016,21.533286770867562,4.980357690310839,16.01564374401532,-6.569999694824219,89.47991151344297,12.951407827606573,5.517643026852238,5,-5.875,-11.200000762939453,-11.632499694824219,-11.110000610351562,-21.580001831054673,1,-0.22772171938154084,-1.2864723095790278,88.0999984741211,1.9594560460237027,84.56999969482422,-1.0849426763600372,84.66999816894531,-0.22772171938154084
1546,2023-05-31,90.9000015258789,91.5,88.8499984741211,89.63999938964844,5496900.0,0.008767072579917379,1.1544735870883305,-4.064555030517819,78.40144461767889,74.45632520371255,-6.802016902384125,-11.796823633600411,-11.836042018041738,-14.73195515835718,18.726063419698,2.6500015258789062,6.609479737188934,10.257001495361322,-0.9587469933545805,21.472749984077225,4.649127251003364,15.864875739719281,-6.450004577636719,93.30358777423461,16.765494937413536,5.607874244357954,5,-5.415000915527344,-11.740001678466797,-12.540000915527344,-11.900001525878906,-21.160003662109375,2,-0.2390539383076593,3.55101828977143,90.11000061035156,-1.2864723095790278,88.0999984741211,1.9594560460237027,84.56999969482422,-0.2390539383076593
1547,2023-06-01,74.69000244140625,75.77999877929688,70.19999694824219,74.13999938964844,19694200.0,-0.17832781971799783,3.0879198269550003,0.43650961847036956,44.45032062009402,70.99679272895855,9.522021505782348,5.028556956843374,4.148529308893984,1.599390588941361,18.796862922911895,20.70000457763672,6.4856598817230235,-6.179997634887698,-16.66127316526085,4.301277895485455,-11.420635400074275,-0.9393598697011214,16.80999755859375,21.079834975861743,-52.24627900185378,5.240637765186578,6,6.159996032714844,4.469997406005859,1.8774948120117188,4.1349945068359375,-4.100006103515625,3,-0.07149556557417891,1.1544735870883305,90.9000015258789,3.55101828977143,90.11000061035156,-1.2864723095790278,88.0999984741211,-0.07149556557417891
1548,2023-06-02,73.83000183105469,76.16000366210938,73.2020034790039,76.0,6582200.0,-0.011514266732367884,1.3758985200845666,-3.945429324455542,46.361632471780915,67.65952456899592,10.312704919842773,6.304740220202589,4.839062173368561,2.561161492686111,19.636705296430897,2.9580001831054688,6.345890729471563,-7.09899826049805,-17.39713277342632,3.199136252430222,-12.248065516962185,-1.949931004033914,17.669998168945312,17.04227400339705,-59.787836288577,5.149067256464134,6,7.019996643066406,5.329998016357422,2.327495574951172,4.584995269775391,-2.8800048828125,4,-0.06189895139487811,3.0879198269550003,74.69000244140625,1.1544735870883305,90.9000015258789,3.55101828977143,90.11000061035156,-0.06189895139487811
1549,2023-06-05,72.01000213623047,73.70500183105469,71.30000305175781,73.5,4972900.0,-0.024651221044107885,1.5315756293241567,0.6866355396482741,41.199233645395715,63.589801407181525,11.782096400004633,8.416874744942419,6.401442765125012,4.4898276072769505,21.017895058111023,2.529998779296875,5.896378834402043,-8.830498123168951,-19.413788219292087,1.752791972954185,-14.122143171230519,-3.538853075107383,19.063997802734377,8.497675721407505,-67.02185370158199,5.291645048061564,6,8.839996337890625,7.149997711181641,4.1374969482421875,6.394996643066406,1.5199966430664062,0,-0.023191303274515906,1.3758985200845666,73.83000183105469,3.0879198269550003,74.69000244140625,1.1544735870883305,90.9000015258789,-0.023191303274515906
1550,2023-06-06,72.63999938964844,73.75,71.30000305175781,71.7300033569336,2870900.0,0.008748746489773973,-1.768363384009276,-0.6107364680461042,42.5170988180806,60.22756771857457,10.220243509286377,7.658961052330653,5.580633774210327,4.022601810954924,21.4721445783546,2.4499969482421875,5.222976441088036,-7.870000839233398,-19.057988354186207,3.3179866757194105,-13.463994596709796,-2.276007081757001,18.016520489501957,11.455408881760162,-61.84698704587164,5.593993757476402,6,8.209999084472656,6.520000457763672,2.667499542236328,4.924999237060547,-1.9499969482421875,1,-0.05602973195239613,1.5315756293241567,72.01000213623047,1.3758985200845666,73.83000183105469,3.0879198269550003,74.69000244140625,-0.05602973195239613
1551,2023-06-07,72.02999877929688,73.31999969482422,71.36000061035156,72.80000305175781,2439600.0,-0.008397585565487864,1.1657477659753837,-0.8461622301404318,38.08705854335831,56.508722273127226,10.107583737002813,8.38376676259307,5.95398324818386,4.778310500034053,21.79024753790307,1.9599990844726562,4.363410318443798,-8.280001449584958,-19.93831737574004,3.378314476570125,-14.109159412662507,-2.4508434865074094,18.217390641235355,30.704694120508456,-37.88249527682894,5.829157963077544,6,8.819999694824219,7.310001373291016,2.4150009155273438,5.319999694824219,-1.1800003051757812,2,-0.048590865740872013,-1.768363384009276,72.63999938964844,1.5315756293241567,72.01000213623047,1.3758985200845666,73.83000183105469,-0.048590865740872013
1552,2023-06-08,71.44999694824219,72.97000122070312,71.36000061035156,71.87000274658203,2093200.0,-0.008052226029210963,-4.366682349350864,0.5454590492043676,35.94921456426168,52.714955811775695,9.627561005270039,8.883679765828674,6.323433345784068,5.4396953746791326,22.12554117665767,1.6100006103515625,3.0632801199682262,-8.520003128051755,-20.81074952932076,3.7707432732172492,-14.66537632868625,-2.37462992741726,18.396444622844243,3.0862937787475864,-59.345955665332724,6.145373200634499,6,9.400001525878906,8.365001678466797,2.960002899169922,5.900001525878906,-0.6100006103515625,3,-0.023932808362628233,1.1657477659753837,72.02999877929688,-1.768363384009276,72.63999938964844,1.5315756293241567,72.01000213623047,-0.023932808362628233
1553,2023-06-09,71.4000015258789,73.05999755859375,70.83100128173828,71.55000305175781,2495500.0,-0.0006997260251738746,-2.4611689304055777,0.35714155964469313,34.074074074074076,48.971636265874785,8.507594244441208,8.794680179612328,6.092512022406908,5.549894004414924,22.51491836466956,2.2289962768554688,1.9382463955924294,-8.195498657226565,-21.067500865180477,4.676503550727347,-14.631499761203528,-1.7594975532496022,18.053511152750644,19.492993970188106,-37.40865277738182,6.43600110397696,6,9.449996948242188,9.259998321533203,2.9899978637695312,5.9499969482421875,-1.029998779296875,4,-0.011344610233582353,-4.366682349350864,71.44999694824219,1.1657477659753837,72.02999877929688,-1.768363384009276,72.63999938964844,-0.011344610233582353
1554,2023-06-12,73.08999633789062,73.3499984741211,71.45500183105469,71.81999969482422,2353300.0,0.023669394620379425,1.1173136020526897,-8.466558160826,30.79314393763211,43.537024588039586,4.989186406461087,7.20804040326766,4.130610965867888,3.970937820610601,23.52733256072103,1.9499969482421875,0.7484585755901207,-6.336503601074213,-19.467437017714943,6.794429815566517,-12.90197030939457,0.22896310724614466,15.97844602613118,77.38938157182847,24.315731324089057,6.565466708320364,6,7.760002136230469,7.760002136230469,1.0575027465820312,4.260002136230469,-3.3299942016601562,0,-0.029278964247793193,-2.4611689304055777,71.4000015258789,-4.366682349350864,71.44999694824219,1.1657477659753837,72.02999877929688,-0.029278964247793193
1555,2023-06-13,76.06999969482422,76.08999633789062,73.58499908447266,74.29000091552734,4035300.0,0.04077169936029579,1.752756235590023,1.4015775466926186,38.90063420075566,39.1480456528259,-0.2143755165724457,4.264761053668607,0.8464710467557666,1.1351186997003566,24.3221612416399,3.0,-0.37764993166116767,-3.2410003662109403,-16.451090851141274,9.969090118719393,-9.846045608676107,3.3640448762542263,12.621073760881998,99.61976303736941,45.9290962522611,6.6050452424651676,6,-2.8899993896484375,4.779998779296875,-2.4375,1.279998779296875,-6.069999694824219,1,-0.0333903105786415,1.1173136020526897,73.08999633789062,-2.4611689304055777,71.4000015258789,-4.366682349350864,71.44999694824219,-0.0333903105786415
1556,2023-06-14,74.41999816894531,76.77999877929688,73.93000030517578,75.80000305175781,2672500.0,-0.021690568325204995,-1.4152523195293052,-0.7752841737102886,34.70605538608932,38.06534951571427,-1.282801886060625,5.928078272428564,2.2568360408770616,2.9047274263720624,25.094864990658238,2.8499984741210938,-1.7995460997577766,-4.706501770019528,-18.089165531077043,8.676161991037986,-11.397833650548293,1.984830110509236,13.901253756611624,60.32944019021554,8.468234157416212,6.69133188052876,6,-0.6144981384277344,6.430000305175781,0.4975013732910156,2.9300003051757812,-3.9199981689453125,2,-0.05012087905553797,1.752756235590023,76.06999969482422,1.1173136020526897,73.08999633789062,-2.4611689304055777,71.4000015258789,-0.05012087905553797
1557,2023-06-15,76.18000030517578,76.70999908447266,73.66000366210938,74.12000274658203,2396300.0,0.02364958585775545,-1.0469797283112388,-1.4927465723131357,38.072220889313684,37.14430378432902,-3.1393579291617044,4.0471518943463565,0.31203802245242684,1.2577381374011338,25.364507016952114,3.0499954223632812,-3.8081750144528286,-2.737999725341794,-16.170246796532453,10.694247345848865,-9.454123260937124,3.9781238102535355,11.778826520834855,89.91429271289277,38.12546481251543,6.7161235355953295,6,-2.374500274658203,4.6699981689453125,-1.2824993133544922,1.1699981689453125,-5.650001525878906,3,-0.06996589406278275,-1.4152523195293052,74.41999816894531,1.752756235590023,76.06999969482422,1.1173136020526897,73.08999633789062,-0.06996589406278275
1558,2023-06-16,75.75,77.30000305175781,74.75,76.97000122070312,3922800.0,-0.005644530105712864,1.712762158301409,-0.5922343041687653,30.74524697280515,35.98274970959673,-2.6913932182961986,4.267501450916797,0.6657819726259646,1.817441143806093,25.33911727385129,2.5500030517578125,-5.9847678948180345,-2.8959999084472656,-16.354822406972374,10.562822590077843,-9.62541115770982,3.833411340815289,11.853650228455265,73.48156153898366,25.562975047838066,6.7294112492625535,6,-1.6844978332519531,5.099998474121094,-1.3050003051757812,1.5999984741210938,-4.339996337890625,4,-0.06481853019286299,-1.0469797283112388,76.18000030517578,-1.4152523195293052,74.41999816894531,1.752756235590023,76.06999969482422,-0.06481853019286299
1559,2023-06-20,73.3499984741211,75.9800033569336,73.33000183105469,74.48999786376953,1994900.0,-0.0316831884604476,-3.491555888894636,0.9344247942566976,24.183606578954482,33.94569501636049,-0.09088103869872555,6.297291170078864,2.9159006347877607,4.3463219025082935,25.11548970050882,2.6500015258789062,-6.067520226988904,-4.856001281738287,-18.407556955839098,8.695554392362524,-11.6317791187887,1.9197765553121258,13.905578688729904,0.5036936251335624,-40.41617512222803,6.775777837050407,6,0.7155036926269531,7.5,0.49125099182128906,4.0,-3.0400009155273438,1,-0.0406270727952428,1.712762158301409,75.75,-1.0469797283112388,76.18000030517578,-1.4152523195293052,74.41999816894531,-0.0406270727952428
1560,2023-06-21,70.34999847412111,73.08499908447266,69.20999908447266,72.62999725341797,3848000.0,-0.04089979635184893,1.429465225294174,1.9999999999999876,20.363420627225608,31.976401914567973,2.8498093266051114,8.547032174062991,5.790931096760957,7.426651396694766,24.423152641940238,4.1399993896484375,-6.270716841431138,-7.1015010833740035,-20.637516908157565,6.434514741409558,-13.869508995765784,-0.33349317098222286,16.56446708443771,14.09145649691211,-19.36769105667741,6.768007912391779,6,2.9050025939941264,10.00500106811522,3.3400020599365092,6.999999999999986,3.630004882812486,2,-0.008386586363717918,-3.491555888894636,73.3499984741211,1.712762158301409,75.75,-1.0469797283112388,76.18000030517578,-0.008386586363717918
1561,2023-06-22,70.98999786376953,71.0199966430664,68.90000152587889,69.73000335693361,1969900.0,0.009097361812791638,2.2121331221751057,-0.5526294655405468,40.31412336851775,32.46139178170753,2.2873063804807003,7.302462610807794,5.0237300347586,6.849324260373834,23.51778787021418,2.119995117187514,-6.096477121941263,-5.840001678466791,-19.363591002899454,7.683587645965872,-12.601796340683123,0.9217929837495404,15.216289035825838,24.88090426474007,-9.725098987612501,6.76179466221633,6,2.110004425048828,9.210002899169922,2.937501907348633,6.3600006103515625,5.870002746582031,3,-0.013945596472186739,1.429465225294174,70.34999847412111,-3.491555888894636,73.3499984741211,1.712762158301409,75.75,-0.013945596472186739
1562,2023-06-23,69.25,70.41999816894531,69.19000244140625,70.16999816894531,2002500.0,-0.024510465081413302,-1.365391669234268,-0.7301604601877164,38.53853150543488,32.957442607414286,4.115170549811808,8.25103565375403,6.686864894674386,8.67716131936217,22.791769181133642,1.7999954223632812,-6.064884523629843,-6.808999633789057,-20.208272759735053,6.590273492156946,-13.508636196762055,-0.1093630708160589,15.917909777172383,4.166647744560813,-31.311854885497574,6.699636562973001,6,3.8500022888183594,10.950000762939453,5.100000381469727,8.099998474121094,6.94000244140625,4,0.018050541516245522,2.2121331221751057,70.98999786376953,1.429465225294174,70.34999847412111,-3.491555888894636,73.3499984741211,0.018050541516245522
1563,2023-06-26,69.62999725341797,70.4000015258789,68.66999816894531,69.29000091552734,1454700.0,0.005487324959104312,-1.1898751291683969,-0.36956197236826827,43.58143003052581,34.37836328440248,3.8640393107707496,7.056155303937231,6.239605423970104,8.317849208770014,21.95564208150889,1.7300033569335938,-5.80009072363859,-5.682002258300784,-18.745025502823708,7.381020986222147,-12.213513880562246,0.8495093639606779,14.561838028676803,13.132673093722506,-24.69465642004796,6.531511622261465,6,3.3550033569335938,10.455001831054688,5.507503509521484,7.720001220703125,2.7099990844726562,0,0.012925485586382512,-1.365391669234268,69.25,2.2121331221751057,70.98999786376953,1.429465225294174,70.34999847412111,0.012925485586382512
1564,2023-06-27,69.23000335693361,70.33200073242189,68.69000244140625,69.76999664306639,2251300.0,-0.005744562864602565,-1.027164494009512,-1.5882326541602252,40.68815426469224,34.57697662483987,4.088904014284452,6.292596768464264,6.61304722514285,8.695855730367626,20.446556737595227,1.6419982910156392,-5.400285468051564,-5.138496398925767,-16.981381550080016,6.704388752228482,-11.059938974502899,0.7829461766513646,13.720084956109204,12.684146588028655,-27.302613199653592,5.921442575577126,6,3.7549972534179545,10.854995727539048,6.972497940063462,8.119995117187486,3.709999084472642,1,0.031489241650562994,-1.1898751291683969,69.62999725341797,-1.365391669234268,69.25,2.2121331221751057,70.98999786376953,0.031489241650562994
1565,2023-06-28,69.58999633789061,70.18000030517578,68.51999664306639,69.31999969482422,2643800.0,0.005199956138972839,1.2896529951856237,-0.5,43.24472637652402,35.52571784599929,3.031893646534286,4.5497416146614285,6.1192395707481495,8.233993772479593,18.471602773994455,1.6600036621093892,-4.905390908054699,-3.7525032043457145,-13.157897830362785,5.652891421671356,-8.455200517354243,0.9501941086628136,12.217684763624405,42.79998779296851,1.5713992168575004,4.702697313008533,6,3.3200035095214986,10.420001983642592,7.227502822875991,7.455001831054702,2.970001220703139,2,0.010346332211417453,-1.027164494009512,69.23000335693361,-1.1898751291683969,69.62999725341797,-1.365391669234268,69.25,0.010346332211417453
1566,2023-06-29,69.16999816894531,69.87000274658203,68.68499755859375,69.54000091552734,2002800.0,-0.006035323912161439,1.3009666308655234,-1.370397581169362,43.631280725398554,36.14339116111983,2.9378043882319673,3.4343952109021245,6.395527037511471,8.609321593710433,16.305451568825617,1.1850051879882812,-4.43245988660172,-3.086001205444333,-7.803853478798686,1.63185106791002,-5.444927342121517,-0.7270750687671494,11.308914486724845,34.21057915088972,-11.353541276469542,2.3589261366771797,6,3.740001678466797,10.84000015258789,9.290002822875977,7.875,3.9500045776367188,3,0.06953889425065496,1.2896529951856237,69.58999633789061,-1.027164494009512,69.23000335693361,-1.1898751291683969,69.62999725341797,0.06953889425065496
1567,2023-06-30,69.34999847412111,70.9800033569336,69.20999908447266,69.5,2126500.0,0.002602288708120959,-7.232572168698213,0.4054065199908889,44.31501684561698,37.65114336921003,1.885346676551265,2.9869662034873983,6.09995857828801,8.403287087641829,16.429051723212012,1.8100051879882812,-4.5008938939345455,-2.63900070190428,-7.381214398420283,2.1032129946117237,-5.0101075501622745,-0.26789385364628515,9.933022580288679,33.739819748293655,-14.497443541534324,2.3711068482580004,6,2.900001525878892,10.659999847412095,9.577501296997056,7.455001831054673,2.130004882812486,4,0.10829130932184405,1.3009666308655234,69.16999816894531,1.2896529951856237,69.58999633789061,-1.027164494009512,69.23000335693361,0.10829130932184405
1568,2023-07-03,69.26000213623047,70.5,68.66999816894531,69.66999816894531,1396600.0,-0.0012977121827079108,-1.3018833521268685,2.733279080413259,38.344498820762894,39.22457584052208,1.0704970036561576,2.863867052054161,6.088366738745336,8.452410427135533,16.69745388919609,1.8300018310546875,-4.293601652670816,-2.500497055053714,-7.3091448623214035,2.308150752213976,-4.904820958687566,-0.09617315141986182,8.946716477044973,30.081442013658844,-13.87060488313324,2.4043239036338453,7,1.5424957275390625,10.749996185302734,9.667497634887695,7.5449981689453125,0.6899948120117188,0,0.10005775471310074,-7.232572168698213,69.34999847412111,1.3009666308655234,69.16999816894531,1.2896529951856237,69.58999633789061,0.10005775471310074
1569,2023-07-05,70.33999633789061,70.5,68.12999725341797,68.97000122070311,2006900.0,0.015593331913791308,1.8047329264328322,-3.3414838385530063,30.28213054214983,40.3266547199581,-0.5379373163620897,1.7416400815848618,4.930457124191506,7.358325315766152,16.712088250040434,2.3700027465820312,-4.333673885062197,-1.3370025634765739,-6.185243175595701,3.5112380486425536,-3.7611228695361376,1.0871177425829899,6.898050078363923,77.54366145905784,38.95469042954705,2.4241203060595624,7,-0.7649993896484233,9.475002288818374,8.80875396728517,6.4650039672851705,1.7400054931640767,2,0.028433325335882387,-1.3018833521268685,69.26000213623047,-7.232572168698213,69.34999847412111,1.3009666308655234,69.16999816894531,0.028433325335882387
1570,2023-07-06,68.56999969482422,69.0,67.72000122070311,68.98000335693361,2135200.0,-0.025163445197862955,4.688922044013491,-0.29927381270606046,30.034095388972176,39.184429388897485,1.0650107749709434,3.363539051224606,6.690952871283088,9.083836615390226,16.778791088270005,2.6199951171875,-4.175121745534426,-2.903499221801752,-7.920284838949428,2.1132863953459236,-5.411892030375583,-0.3951064132279214,7.575080821889927,26.07355574017982,-9.36199387718927,2.5083928085738365,7,0.7800025939941406,11.040000915527344,11.700000762939453,9.220001220703125,2.8300018310546875,3,0.06373053472409285,1.8047329264328322,70.33999633789061,-1.3018833521268685,69.26000213623047,-7.232572168698213,69.34999847412111,0.06373053472409285
1571,2023-07-07,68.52999877929689,69.61000061035156,68.41000366210939,69.08999633789061,1265000.0,-0.0005833588406789492,-2.000038147554813,1.3658355042797494,20.417558387426453,37.17098793134099,0.803902971811226,3.296919115392157,6.8262103285379965,9.090962732845355,16.752662933577604,1.1999969482421733,-3.5837256959648727,-2.7685001373290845,-7.945181783677654,2.408181509019485,-5.356840960503362,-0.1801593141548068,6.435570635975708,24.846534595537804,-3.5450672647663026,2.588340823174282,7,0.8200035095214702,11.080001831054673,13.042501449584947,10.38000106811522,3.7300033569335795,4,0.05880634541196472,4.688922044013491,68.56999969482422,1.8047329264328322,70.33999633789061,-1.3018833521268685,69.26000213623047,0.05880634541196472
1572,2023-07-10,69.73999786376953,70.37999725341797,68.08999633789061,68.26999664306639,1915200.0,0.017656487757565564,-1.5027307368403264,-2.62501362397836,28.08163415216403,35.448788389300795,-0.36797714026715767,2.0577442670284825,5.748124314237032,7.868043947181249,16.604774804104245,2.290000915527358,-2.48609860041374,-1.4730010986328068,-6.695430965759641,3.7494287684940275,-4.084216032196224,1.1382138349306103,4.211192004263339,72.66178165651257,47.90939211769734,2.611214933563416,7,-0.3899955749511719,2.7700042724609375,12.582502365112305,9.420001983642578,2.5200042724609375,0,0.048465801352833626,-2.000038147554813,68.52999877929689,4.688922044013491,68.56999969482422,1.8047329264328322,70.33999633789061,0.048465801352833626
1573,2023-07-11,70.58999633789062,70.66999816894531,68.69499969482422,69.84999847412111,2496400.0,0.01218810582388441,3.38887805705082,0.5033994892980818,38.651274821483476,35.22246845116649,-1.1929281790668682,1.205771323295366,5.017167741385208,6.982473792877357,16.300419224730472,1.9749984741210938,-2.4418013405330043,-0.5825023651123047,-5.811385350329601,4.646380620104992,-3.196943857720953,2.0319391274963436,2.488827119516074,97.28807071809489,66.59871693403116,2.6144414926086497,7,-1.2399940490722656,1.9200057983398438,9.415002822875977,8.570003509521484,1.7800064086914062,1,0.012608118220927667,-1.5027307368403264,69.73999786376953,-2.000038147554813,68.52999877929689,4.688922044013491,68.56999969482422,0.012608118220927667
1574,2023-07-12,70.94999694824219,71.94999694824219,69.73999786376953,71.80999755859375,2036300.0,0.0050998814141929305,2.8771934521021003,-1.1621663419009842,53.151263703106466,36.32319482078676,-1.4341008617467708,0.7138252370301643,4.831203538623953,6.569792517241822,15.869697662317812,2.2099990844726562,-2.1997449695668365,-0.115501785278326,-5.266168824939342,5.03516525438269,-2.690835305108834,2.459831734552182,1.3785913960260103,76.35931418347369,41.77058816931464,2.5753335198305103,7,-1.1149978637695312,1.5600051879882812,9.055002212524414,8.210002899169922,-0.23999786376953125,2,-0.014094433305324783,3.38887805705082,70.58999633789062,-1.5027307368403264,69.73999786376953,-2.000038147554813,68.52999877929689,-0.014094433305324783
1575,2023-07-13,73.52999877929688,73.77999877929688,71.41000366210938,71.58999633789062,2707200.0,0.03636366373541633,-1.060876257198206,-2.2558151913557247,61.082058823725305,38.26217016504529,-3.795584994834954,-2.1778851852494654,2.4552600245662717,4.002513024575578,16.028352670718572,2.8300018310546875,-2.045233604727855,2.5915000915527315,-2.148490190477929,7.331490373583392,0.22150495053740826,4.961495232568055,-5.809997558593764,95.60632877447038,57.31978071489397,2.36999514101533,7,-2.779998779296875,-1.0199966430664062,6.475000381469727,5.630001068115234,-1.8050003051757812,3,-0.019719801065064768,2.8771934521021003,70.94999694824219,3.38887805705082,70.58999633789062,-1.5027307368403264,69.73999786376953,-0.019719801065064768
1576,2023-07-14,70.69000244140625,74.44000244140625,70.41999816894531,73.69999694824219,2565300.0,-0.03862364184739053,-1.264789192488384,-1.551541607676577,55.73250883821514,39.53078038644508,-0.8015981177087212,0.38824699422920617,5.41765074340465,6.858964940068688,16.426032125274293,4.0200042724609375,-1.851109982720189,-0.0619964599609375,-4.509726353803501,4.385733433881626,-2.285861406882219,2.161868486960344,-2.848801269531265,40.94493865251819,-1.5890757566491942,2.223864946921282,7,0.3899993896484375,1.8199996948242188,9.314996719360352,8.46999740600586,2.25,4,0.010043840146436,-1.060876257198206,73.52999877929688,2.8771934521021003,70.94999694824219,3.38887805705082,70.58999633789062,0.010043840146436
1577,2023-07-17,70.8499984741211,72.18000030517578,70.26000213623047,70.70999908447266,3219400.0,0.0022633473926876313,-2.692328007394692,-0.046511510014549104,54.94329254419375,41.37509080015962,-0.8118139312602892,-0.20188399273413893,5.388622607711056,6.745901531350668,16.801122482037194,1.9199981689453125,-1.728860284917758,0.36449966430663494,-3.2800171816248422,4.009016510238112,-1.4577587586590965,2.1867580872723664,-2.7448452514648523,37.51083984387969,-8.381113320565078,1.8222584229657375,7,0.23000335693359375,1.660003662109375,9.245000839233398,8.310001373291016,0.529998779296875,0,0.019901251834527622,-1.264789192488384,70.69000244140625,-1.060876257198206,73.52999877929688,2.8771934521021003,70.94999694824219,0.019901251834527622
1578,2023-07-18,70.83999633789062,71.1969985961914,69.93000030517578,70.69000244140625,3107500.0,-0.0001411734149030508,1.9328718012115218,1.0713896457765668,56.7363869279777,44.31445262080717,-0.6192398717682579,-0.6098551766515357,5.451581886843016,6.797027420655866,17.410848563393447,1.266998291015625,-1.5739347134045687,0.5999977111816435,-2.087093392955282,3.287088815318569,-0.7435478408868192,1.9435432632501062,-2.4814491464843798,23.404200058762513,-25.585850443648482,1.3435455520684616,7,0.2400054931640625,1.6700057983398438,9.492502212524414,8.320003509521484,2.6700057983398438,1,0.020045255106546644,-2.692328007394692,70.8499984741211,-1.264789192488384,70.69000244140625,-1.060876257198206,73.52999877929688,0.020045255106546644
1579,2023-07-19,70.37000274658203,73.16000366210938,69.84500122070311,71.66000366210938,3157100.0,-0.006634579553997044,-1.833330616317073,-8.600356052899288,53.233864207879364,46.89220471179685,-0.1615287242455281,-0.39480412267445786,5.933734353728497,7.2920975140505675,17.664996612345387,3.315002441406264,-1.4457494101446855,0.27900390624999716,-1.9780534072331193,2.5360612197331136,-0.849524750491554,1.4075325629915483,-1.7681973451757926,11.425492631285598,-36.76346106010483,1.1285286567415573,7,0.8949966430664062,2.1399993896484375,10.38499641418457,8.789997100830078,1.0,2,0.028421201107557748,1.9328718012115218,70.83999633789062,-2.692328007394692,70.8499984741211,-1.264789192488384,70.69000244140625,0.028421201107557748
1580,2023-07-20,69.76000213623047,70.5,69.30000305175781,69.69999694824219,2603900.0,-0.00866847501126733,-1.790713354210839,-0.04651561659066849,52.408183957813414,50.44671866406206,0.7096531010242586,0.17784744744798786,6.372714801179711,7.942244329694034,16.932925278892963,1.1999969482421875,-1.2023567293999662,-0.30149688720703693,-2.559723246498237,1.956729472084163,-1.430610066852637,0.827616292438563,-0.9246688532242331,8.94939959329682,-39.31373766990813,1.1291131796456015,7,1.5049972534179688,2.75,11.089996337890625,9.39999771118164,2.470001220703125,3,0.013618075102506344,-1.833330616317073,70.37000274658203,1.9328718012115218,70.83999633789062,-2.692328007394692,70.8499984741211,0.013618075102506344
1581,2023-07-21,70.0,71.08999633789062,69.63999938964844,70.56999969482422,1893000.0,0.0034403362445554198,-1.248055688626296,-9.499173553719007,52.64014160582036,53.17544171446833,0.7823790480864403,-0.1476937408709631,6.064765650663944,7.7542550791314255,16.180026779112254,1.4499969482421875,-0.9036522136748033,-0.011999130249023438,-2.2275281568396537,2.203529896341607,-1.1197636435443457,1.0957653830462988,-0.9404799506577604,18.134633097336035,-30.645139939272312,1.107764513295316,7,1.5675010681152344,2.5100021362304688,7.0149993896484375,9.15999984741211,2.1200027465820312,4,0.02464283534458711,-1.790713354210839,69.76000213623047,-1.833330616317073,70.37000274658203,1.9328718012115218,70.83999633789062,0.02464283534458711
1582,2023-07-24,70.5,71.05699920654297,69.62999725341797,70.19999694824219,1441700.0,0.0071428571428571175,1.0183882246298614,-0.5263214252252011,54.874213742170426,54.97799048343354,0.4487091849997711,-0.5789272081701711,5.429655175077613,7.315287647348498,15.384885945989367,1.427001953125,-0.431716187555665,0.42550086975097656,-1.769952772175941,2.620954511677894,-0.6722259512124822,1.5232276907144353,-1.2252606549752016,31.08799892476944,-19.228453779123935,1.0977268209634596,7,1.3700027465820312,2.0100021362304688,6.827749252319336,8.65999984741211,1.3600006103515625,0,0.034609963707890046,-1.248055688626296,70.0,-1.790713354210839,69.76000213623047,-1.833330616317073,70.37000274658203,0.034609963707890046
1583,2023-07-25,70.52999877929688,71.93000030517578,70.41999816894531,70.95999908447266,1198900.0,0.00042551459995565644,-3.6461495123067715,-1.43331977010325,50.81406477999598,54.718301714199036,0.4574058556358409,-0.5671195085664067,5.241476573483084,7.344720395721424,14.557030330552573,1.5100021362304688,0.19066848363040378,0.41049957275390625,-1.7834863299132167,2.604485475421029,-0.6864933785796552,1.5074925240874677,-1.0486489104168157,31.86516924998715,-14.387291689807352,1.096992951333562,7,1.3400039672851562,1.9800033569335938,6.797750473022461,8.630001068115234,3.0400009155273438,1,0.012051587818410647,1.0183882246298614,70.5,-1.248055688626296,70.0,-1.790713354210839,69.76000213623047,0.012051587818410647
1584,2023-07-26,71.41000366210938,72.0999984741211,70.25,70.7300033569336,2543100.0,0.012477029605036938,-1.2560860443154276,-1.5813949362147584,63.17257095944319,54.95058084038992,-0.39167362883858914,-1.344356140849726,4.288271986751184,6.378658668756756,13.684436368970973,1.8499984741210938,0.6759080815333505,1.18150444030762,-1.0428135976806203,3.4058224782958604,0.06934542131349986,2.29366345930174,-1.7800064086914062,75.35728785480148,25.45548170925987,1.112159018994123,7,0.45999908447265625,0.4399986267089844,6.047746658325195,7.749996185302734,12.099998474121094,2,0.0294076231119893,-3.6461495123067715,70.52999877929688,1.0183882246298614,70.5,-1.248055688626296,70.0,0.0294076231119893
1585,2023-07-27,70.30999755859375,72.69999694824219,70.01999664306639,72.5,1224800.0,-0.015404089722786174,1.0695012313094407,-3.220590380235389,57.51688906186765,55.148845309684646,0.2274611698074267,-0.19778414025115865,5.239212698591359,7.3112502198861336,12.811944837771739,2.6800003051757955,0.888837471373634,0.04549827575684162,-2.158521589724131,2.2495181412378145,-1.0565116569836448,1.147508208497328,-0.4876000976562551,22.14984927595299,-29.643954024265053,1.1020099327404889,7,0.9200057983398438,0.7700042724609375,7.14775276184082,8.85000228881836,15.850006103515625,3,0.015076165905210104,-1.2560860443154276,71.41000366210938,-3.6461495123067715,70.52999877929688,1.0183882246298614,70.5,0.015076165905210104
1586,2023-07-28,73.9800033569336,74.11000061035156,71.11000061035156,71.20999908447266,1767500.0,0.05219749574420618,-1.0202011898767995,-1.2648407235026895,64.82519086820358,56.24683401235241,-3.2707321026731506,-3.6775076966762867,1.4684180216137577,3.515825180813323,12.086316032866772,3.8000030517578125,0.9653065804881464,3.47500381469726,0.7790293385488667,6.170978290845653,2.1270165766230633,4.822991052771457,-3.972901696777342,97.09827776765447,45.96361068931269,1.3479872380741984,7,-2.2750015258789062,-2.9000015258789062,2.8249969482421875,5.179996490478516,13.189994812011719,4,-0.02365504082984049,1.0695012313094407,70.30999755859375,-1.2560860443154276,71.41000366210938,-3.6461495123067715,70.52999877929688,-0.02365504082984049
1587,2023-07-31,76.86000061035156,76.94000244140625,74.5,74.5,1932700.0,0.03892940149681734,-1.0677981443765558,0.851984465805492,69.19780639747786,57.631436175630206,-5.820661589151783,-6.288438095243535,-1.5531932134701947,0.5056042240130267,12.097736314069559,2.9599990844726562,0.7978544189192007,5.979500961303714,2.1199583979996106,9.839043524607817,4.049729679651662,7.909272242955765,-6.8400039672851705,98.84390514421419,51.33534812584584,1.9297712816520534,7,-3.7399978637695312,-4.529998779296875,-0.20999908447265625,2.299999237060547,10.639999389648438,0,-0.061670541583773386,-1.0202011898767995,73.9800033569336,1.0695012313094407,70.30999755859375,-1.2560860443154276,71.41000366210938,-0.061670541583773386
1588,2023-08-01,76.19000244140625,76.41999816894531,75.19999694824219,76.37000274658203,1185200.0,-0.008717124168940993,7.7145698792882635,-0.07627129602689685,65.74520939112477,59.02158564043525,-4.818693922791127,-5.346773662868259,-1.0625942185991875,1.031538351223631,11.960391221711719,1.660003662109375,0.8995287861609143,4.963002777099604,0.5163626666385852,9.409642887560622,2.7396827218690873,7.18632283233012,-5.754805450439463,89.16185879237372,43.43131953797812,2.2233200552305097,8,-3.0699996948242188,-3.8600006103515625,0.45999908447265625,2.9699974060058594,11.489997863769531,1,-0.05683162740918224,-1.0677981443765558,76.86000061035156,-1.0202011898767995,73.9800033569336,1.0695012313094407,70.30999755859375,-0.05683162740918224
1589,2023-08-02,72.33999633789062,75.2300033569336,71.83499908447266,75.19999694824219,1839100.0,-0.05053164431221091,1.325334698953837,15.888865341414826,46.677827476038345,58.38487936468246,-0.7374027921670319,-1.4116248064889163,2.5286281064647937,4.75051432329299,11.08669453610471,4.355003356933594,0.9230713227829739,1.0129966735839844,-3.4396046000926788,5.4655979472606475,-1.2133039632543472,3.239297310422316,-1.5145110198974692,33.52597905887321,-5.652066760265555,2.2263006368383302,8,0.9450035095214844,-0.0099945068359375,4.195003509521484,6.820003509521484,15.040000915527344,2,0.017003088460060267,7.7145698792882635,76.19000244140625,-1.0677981443765558,76.86000061035156,-1.0202011898767995,73.9800033569336,0.017003088460060267
1590,2023-08-03,72.94000244140625,73.68000030517578,71.79000091552734,72.33000183105469,1364600.0,0.008294251228781802,-1.236682437068872,-0.2132868811788746,57.17931739617314,58.889232230277216,-0.9374738495216093,-1.7575663153715624,1.5654119969957492,4.0634708242862985,10.043572992554095,1.8899993896484375,0.94556913203931,1.3945026397705078,-2.915040232875924,5.70404551241694,-0.7602687965527082,3.549274076093724,-1.7476460960083102,31.389386900477657,-7.25264994948677,2.1547714363232124,8,0.3449974060058594,-0.6100006103515625,3.5949974060058594,6.219997406005859,17.139999389648438,3,0.14491361860476015,1.325334698953837,72.33999633789062,7.7145698792882635,76.19000244140625,-1.0677981443765558,76.86000061035156,0.14491361860476015
1591,2023-08-04,72.55999755859375,74.2699966430664,71.79000091552734,73.94000244140625,1745400.0,-0.005209828216248824,1.4313763622627962,-2.26230082297321,55.38073218077944,58.945512056789326,-0.17449474646366525,-1.1174563531986053,1.6354233187593934,4.369950830212531,9.296392023343666,2.4799957275390625,1.057808191468638,0.8129978179931641,-3.273994994594503,4.899990630580831,-1.2304985883006623,2.8564942242869904,-1.0227824474353184,14.951386697599037,-22.84919179421438,2.043496406293831,8,0.9200019836425781,-0.2299957275390625,3.9000015258789062,6.600002288818359,15.029998779296875,4,0.18743118193372776,-1.236682437068872,72.94000244140625,1.325334698953837,72.33999633789062,7.7145698792882635,76.19000244140625,0.18743118193372776
1592,2023-08-07,73.12000274658203,73.29000091552734,70.8499984741211,72.75,1471300.0,0.007717822585868506,5.873255176712049,-0.26811698363555947,56.93431537659404,59.62553990085578,-0.3618178850582865,-1.487522657450711,0.725243081860981,3.7098705233130147,8.703073107847942,2.44000244140625,1.262041504895393,1.204002761840826,-2.8124773090307826,5.220482832712435,-0.8042372735949783,3.2122427972766303,3.8199996948242188,40.75411843505632,1.0857126970343742,2.0082400354358043,8,0.3599967956542969,-0.7900009155273438,3.339996337890625,6.039997100830078,14.319999694824219,0,0.19214982076870957,1.4313763622627962,72.55999755859375,-1.236682437068872,72.94000244140625,1.325334698953837,72.33999633789062,0.19214982076870957
1593,2023-08-08,71.4800033569336,71.69999694824219,69.48000335693361,71.66999816894531,1944100.0,-0.022428874836511126,16.76049073763226,-0.5134956801451637,53.15161456072356,58.512100300998036,1.59482405652966,0.23460066653845502,1.992014378390195,5.216888262657392,8.012703055944995,3.6399993896484233,1.4286253261383592,-0.48049697875975994,-4.454616795826638,3.493622838307118,-2.467556887293199,1.5065629297736791,5.338199005126953,34.78260869565201,-8.108930486575247,1.9870599085334393,8,1.7299995422363281,0.8499984741210938,4.649995803833008,7.679996490478516,14.549995422363281,1,0.2241185770945051,5.873255176712049,73.12000274658203,1.4313763622627962,72.55999755859375,-1.236682437068872,72.94000244140625,0.2241185770945051
1594,2023-08-09,69.94999694824219,71.83000183105469,69.90000152587889,71.70999908447266,1100700.0,-0.021404677348031975,-1.0752769767794645,9.263422077661327,50.51266711655164,57.73385341818515,3.236278210187848,1.7769536684404414,3.009518908924065,6.585303807044937,7.854855583470735,1.9300003051757955,1.500246850986528,-1.960503387451169,-6.012552675269561,2.0915459003672225,-3.986528031360365,0.06552125645802676,6.574677453613276,9.811988519258009,-35.829162841704466,2.026024643909199,8,3.2600059509277344,2.3800048828125,5.45625114440918,9.210002899169922,14.360000610351562,2,0.2534668210214861,16.76049073763226,71.4800033569336,5.873255176712049,73.12000274658203,1.4313763622627962,72.55999755859375,0.2534668210214861
1595,2023-08-10,72.08000183105469,72.33999633789062,70.75,70.76000213623047,1010600.0,0.030450392791132597,-1.373121836515085,-0.7499989162805013,55.09303955619587,56.65250327240651,1.5463696115872239,-0.4925019877943271,0.316398022002204,4.312916001373708,8.244847418837804,2.3899993896484375,1.7023064098332128,0.24200134277343466,-3.739312174605928,4.223314860152797,-1.7486554159162466,2.232658101463116,4.162885729003904,54.279793703431025,4.946129364225456,1.990656758689684,8,1.1300010681152344,0.25,2.6149959564208984,7.079998016357422,11.080001831054688,3,0.2122640820435091,-1.0752769767794645,69.94999694824219,16.76049073763226,71.4800033569336,5.873255176712049,73.12000274658203,0.2122640820435091
1596,2023-08-11,71.4000015258789,72.68800354003906,71.19000244140625,71.48999786376953,866500.0,-0.009433966258347248,-4.874577386829428,-0.06817905961910817,52.18446503059714,54.762132009419766,2.036018821919015,0.2565715091671592,0.388302440785111,4.838587247905039,8.582284046174948,1.4980010986328125,1.6720028810584893,-0.4734989166259709,-4.424256630170106,3.4772587969181643,-2.4488777733980385,1.5018799401460967,4.572370666054681,50.39368501994439,-1.1963824480639076,1.9753788567720647,8,1.5499992370605469,1.1149978637695312,3.0799999237060547,7.759998321533203,10.639999389648438,4,0.26162464854297274,-1.373121836515085,72.08000183105469,-1.0752769767794645,69.94999694824219,16.76049073763226,71.4800033569336,0.26162464854297274
1597,2023-08-14,72.26000213623047,74.66000366210938,71.0,74.61000061035156,3132200.0,0.012044826218103877,1.987752509131901,26.112156663275687,54.03639672623848,53.461152824432396,0.5083463813659392,-0.518987753810805,-0.5597617221061881,3.8238594580159315,9.153399893593887,3.660003662109375,1.8253533571443512,0.3160015106201115,-3.6080869236928947,4.240089944933118,-1.6460427065363916,2.2780457277766146,3.4526753023031205,53.667926940450826,-0.399973083074741,1.9620442171565033,8,0.095001220703125,0.25499725341796875,2.219999313354492,6.899997711181641,11.269996643066406,0,0.21215048088095534,-4.874577386829428,71.4000015258789,-1.373121836515085,72.08000183105469,-1.0752769767794645,69.94999694824219,0.21215048088095534
1598,2023-08-15,72.26000213623047,73.05999755859375,71.5,71.61000061035156,1378800.0,0.0,-2.586189962554699,-0.27659657358799294,52.06811866190713,54.06007406730671,-0.12041225352072615,-0.4291527641017012,-0.6219163225082127,3.702529552276431,9.626956657769995,1.55999755859375,1.5544993750492466,0.24500122070313068,-3.646228955651253,4.136231397057514,-1.7006138674740612,2.1906163088803225,3.203368339039116,49.57982250445998,-1.72095886602321,1.9456150881771903,8,-0.18999862670898438,0.5574989318847656,-1.3299999237060547,6.899997711181641,8.8699951171875,1,0.21007472815399586,1.987752509131901,72.26000213623047,-4.874577386829428,71.4000015258789,-1.373121836515085,72.08000183105469,0.21007472815399586
1599,2023-08-16,72.37000274658203,73.16000366210938,71.55000305175781,71.86000061035156,1423500.0,0.0015222890547965662,-1.8495655285562855,0.7846168292310762,55.26585231999869,53.84746683662066,-0.2522339289537854,-0.4022599611140407,-0.7354018032134491,3.439151616727486,10.220228908684922,1.6100006103515625,0.9086894695694525,0.25500183105468466,-3.5602846155200325,4.070288277629402,-1.6526413922326668,2.162645054342036,2.854033043954118,41.43225650351615,-12.995940581999228,1.9076432232873564,8,-0.2999992370605469,0.75,-1.4400005340576172,6.789997100830078,8.30999755859375,2,0.18875218342257138,-2.586189962554699,72.26000213623047,1.987752509131901,72.26000213623047,-4.874577386829428,71.4000015258789,0.18875218342257138
1600,2023-08-17,70.70999908447266,72.33999633789062,70.27500152587889,72.33999633789062,1616100.0,-0.022937731091737135,1.5337402350606548,-3.196059658623424,40.68376633143765,52.21447063113824,1.182533942329215,1.4045776976476247,0.8814459487296062,4.966661999469281,10.838268665351835,2.095001220703139,0.2818422442282724,-1.4525016784668026,-5.166652055617533,2.2616486986839277,-3.3095768670421677,0.4045735101085626,4.284275408719395,9.920121931062614,-37.494978506114435,1.857075188575367,8,1.3600044250488281,2.410003662109375,0.46250152587890625,8.450000762939453,9.480003356933594,3,0.19233486989405923,-1.8495655285562855,72.37000274658203,-2.586189962554699,72.26000213623047,1.987752509131901,72.26000213623047,0.19233486989405923
1601,2023-08-18,71.7249984741211,72.05000305175781,68.79000091552734,69.22000122070311,1593800.0,0.014354396871592234,1.0665581706901264,-1.5368107204875419,33.63088796027374,49.625200918213764,0.040939084371714785,0.5538322932209212,-0.14613959933120668,3.806481854590828,11.099230401366292,3.2600021362304688,0.33764151777528184,-0.5237522125244141,-4.104168377122363,3.056663952073535,-2.3139602948233886,1.2664558697745605,3.0487051736206183,49.99993501370561,8.714724365180743,1.7902080822989745,8,3.814697265625e-06,1.1400032043457031,-0.09499740600585938,7.435001373291016,7.904998779296875,4,0.1594284479784842,1.5337402350606548,70.70999908447266,-1.8495655285562855,72.37000274658203,-2.586189962554699,72.26000213623047,0.1594284479784842
1602,2023-08-21,72.94000244140625,73.5199966430664,71.81999969482422,71.87999725341797,1621300.0,0.01693975591680963,-1.8813500145475706,0.42315622763335986,39.98770274488273,48.16254404978701,-1.3435742522473362,-0.49434549362037217,-1.3411727188296112,2.4705699519397797,11.513088400239333,1.7949981689453125,0.15881895788984934,0.569251632690424,-2.9255286558437916,4.06403192122464,-1.1781385115766767,2.3166417769575247,1.4746790424025988,87.73795506234173,50.33973328967478,1.7473901442671047,8,-1.2150001525878906,-0.07500076293945312,-1.1450004577636719,6.219997406005859,7.7599945068359375,0,0.12476005167988924,1.0665581706901264,71.7249984741211,1.5337402350606548,70.70999908447266,-1.8495655285562855,72.37000274658203,0.12476005167988924
1603,2023-08-22,71.37999725341797,73.0,70.93000030517578,72.95999908447266,1361100.0,-0.021387512143853482,1.493970034010479,-1.4905604698532429,46.5566847586048,47.72299045445958,0.2243455705958013,1.1938118627087135,0.22269942446524738,3.866955076842231,11.449489633207973,2.0699996948242188,-0.007850362609133299,-1.0332534790039034,-4.453662002237067,2.38715504422926,-2.743457740620485,0.6769507826126784,2.697203396293986,54.75684307305192,16.17197555511222,1.7102042616165816,8,0.3450050354003906,1.4850044250488281,0.4150047302246094,7.960002899169922,10.080001831054688,1,0.1702157746342181,-1.8813500145475706,72.94000244140625,1.0665581706901264,71.7249984741211,1.5337402350606548,70.70999908447266,0.1702157746342181
1604,2023-08-23,73.51000213623047,73.61000061035156,71.2300033569336,71.72000122070312,1234600.0,0.029840360952248624,1.391959606338155,-1.13291065892783,51.842269697177436,47.36179380345754,-1.5059312504448883,-0.8124547526624042,-1.9330898513715766,1.5816599273779275,11.474702740065414,2.3799972534179688,-0.2135854873992571,0.9917514801025362,-2.4279140311081164,4.411416991313189,-0.7180812755027972,2.7015842357078697,0.24996652943040942,97.92534272920238,56.01660007866454,1.7098327556053285,8,-1.7849998474121094,-0.6450004577636719,-1.7150001525878906,6.099998474121094,8.0,2,0.103659296636476,1.493970034010479,71.37999725341797,-1.8813500145475706,72.94000244140625,1.0665581706901264,71.7249984741211,0.103659296636476
1605,2023-08-24,71.37000274658203,74.16300201416016,71.37000274658203,74.0,1300300.0,-0.02911167633599765,-1.1239560337550294,-1.4692714571283656,46.54674268002436,46.735380208949444,0.5841980858718188,1.4872830932158934,0.05965743395100276,3.5220109139273887,11.332414879702801,2.792999267578125,-0.28342133923661095,-1.2012481689453125,-4.507794911386526,2.105298573495901,-2.854521540165919,0.4520252022752942,-2.5800018310546875,48.017891373801916,2.587722314671524,1.6532733712206036,8,0.3549995422363281,1.4949989318847656,0.5174980163574219,8.239997863769531,9.349998474121094,3,0.1304469272847213,1.391959606338155,73.51000213623047,1.493970034010479,71.37999725341797,-1.8813500145475706,72.94000244140625,0.1304469272847213
1606,2023-08-25,72.2300033569336,72.4000015258789,70.16999816894531,71.27999877929688,1472800.0,0.01204988899055004,2.4573670919016104,-0.361218847815177,47.46150056404329,46.004836190927755,-0.16280607910985623,0.5159054175074402,-0.8874453988954087,2.5098842516053708,10.42806205051457,2.2300033569335938,-0.1523024914056208,-0.2537475585937443,-3.495309411347506,2.9878142941600174,-1.8745284849706252,1.3670333677831366,-3.3325424194335938,51.5903632413718,5.338667757934637,1.6207809263768826,8,-0.7535018920898438,0.6349983215332031,-0.3425025939941406,7.379997253417969,6.609992980957031,4,0.11020349874742941,-1.1239560337550294,71.37000274658203,1.391959606338155,73.51000213623047,1.493970034010479,71.37999725341797,0.11020349874742941
1607,2023-08-28,72.12000274658203,72.9000015258789,71.41000366210938,71.98999786376953,1762200.0,-0.0015229212964034122,-1.3100862303497711,0.13684658566162594,51.99999427796501,45.997266814934186,-0.08353769237807285,0.2662400066972026,-0.924359896884468,2.485054567190872,8.617990302909442,1.4899978637695312,-0.29368955532532937,-0.12674827575683878,-2.6301799317200363,2.3766833802063587,-1.3784641037384375,1.12496755222476,-3.1172309875488224,48.83552967206819,1.0862658150779438,1.2517158279815954,8,-0.6435012817382812,0.7449989318847656,-0.08125114440917969,7.489997863769531,5.8899993896484375,0,0.10413192208581634,2.4573670919016104,72.2300033569336,-1.1239560337550294,71.37000274658203,1.391959606338155,73.51000213623047,0.10413192208581634
1608,2023-08-29,71.86000061035156,73.1500015258789,71.08999633789062,71.9000015258789,2206300.0,-0.0036051320899705974,-1.60758589053333,-0.30768779342723007,56.483368156735345,46.132546352349365,0.1271258821127077,0.19522596822525884,-0.803460871899162,2.6654662185584073,6.656236040388236,2.0600051879882812,-0.318914667320513,-0.170250320434576,-1.8518508175002637,1.5113501766311117,-1.0110505689674198,0.6705499280982679,-2.7540242462158204,42.32408750198234,-9.801644204094423,0.8408002485328424,8,-0.3834991455078125,1.0050010681152344,0.3300018310546875,7.75,5.120002746582031,1,0.1230169254495832,-1.3100862303497711,72.12000274658203,2.4573670919016104,72.2300033569336,-1.1239560337550294,71.37000274658203,0.1230169254495832
1609,2023-08-30,73.56999969482422,73.79000091552734,71.7750015258789,71.94000244140625,4698000.0,0.02379625758347581,-1.0561227865987286,-40.748998664886514,55.20613464289313,47.746142831399986,-1.5586628270939968,-1.4945246510583559,-2.558189673844339,0.8631371545514384,6.350812488783506,2.0149993896484375,-0.41813497196515925,1.4782485961914062,-0.3358015236381675,3.29229871602098,0.5712235362766194,2.385273656106193,-4.362882817687989,85.14896698517877,31.920298215061194,0.9070250599147904,8,-2.0934982299804688,-0.7049980163574219,-1.3799972534179688,6.040000915527344,6.849998474121094,2,0.10724479301858025,-1.60758589053333,71.86000061035156,-1.3100862303497711,72.12000274658203,2.4573670919016104,72.2300033569336,0.10724479301858025
1610,2023-08-31,83.51000213623047,86.5,78.2300033569336,78.61000061035156,12111300.0,0.13510945334563518,-1.9222623462156962,3.0061409708537914,75.68941240447083,52.41931221408855,-10.60753775910473,-11.174994981595944,-12.331626602485002,-9.081196098014004,7.2417877488128255,12.930000305175781,-0.2067278028614794,10.88975105285644,5.46656736046782,16.31293474524506,8.17815920666213,13.60134289905075,-14.203767556353768,81.69015597975337,26.941979813207233,2.7115918461943087,8,-5.1750030517578125,-5.865001678466797,-11.649999618530273,-3.9000015258789062,-0.01000213623046875,3,-0.023949227024774644,-1.0561227865987286,73.56999969482422,-1.60758589053333,71.86000061035156,-1.3100862303497711,72.12000274658203,-0.023949227024774644
1611,2023-09-01,86.16000366210938,86.66000366210938,84.36000061035156,84.45999908447266,4478700.0,0.031732744079636666,-1.4210538996213413,0.34693960168344873,77.4053403907173,56.57682750807016,-12.28667604142278,-13.443112455715777,-14.80146739611881,-11.723675564917457,7.972052418757386,3.1500015258789062,0.02518927448022623,12.859752273559565,4.732149693502265,20.987354853616864,8.795950983530915,16.923553563588214,-16.16601846542774,96.78869772127683,40.17287134652183,4.063801290028648,9,-7.745002746582031,-8.435001373291016,-15.005001068115234,-6.5500030517578125,-1.1400070190429688,4,-0.06313837291302948,-1.9222623462156962,83.51000213623047,-1.0561227865987286,73.56999969482422,-1.60758589053333,71.86000061035156,-0.06313837291302948
1612,2023-09-05,87.16999816894531,88.82599639892578,85.2699966430664,85.27999877929688,4684300.0,0.011722312719447014,-2.7235528144822405,1.1117613531816732,78.27073540427229,60.10061091314434,-12.366321700356167,-14.067810932345864,-15.559756508431065,-12.683953082745163,9.289989365949664,3.555999755859375,0.7996429063470885,13.167247009277347,2.9460883028656895,23.388405715689004,8.056667656071511,18.277826362483182,-16.176051864338007,90.66306819868258,31.787543493105545,5.11057935320583,9,-7.672000885009766,-8.36199951171875,-15.777496337890625,-7.55999755859375,0.8000030517578125,1,-0.09556042223277561,-1.4210538996213413,86.16000366210938,-1.9222623462156962,83.51000213623047,-1.0561227865987286,73.56999969482422,-0.09556042223277561
1613,2023-09-06,87.5,88.1500015258789,86.24500274658203,86.51000213623047,3512800.0,0.0037857271766268408,-1.5065828769907996,0.5238085626861936,78.45051958176373,63.05708312254281,-11.364311037527997,-13.845988981960232,-15.641278996353591,-12.958461156937716,11.238316630740306,1.904998779296875,1.7071323311776325,12.696249008178711,0.9156060059590345,24.47689201039838,6.805927507068873,18.58657050928855,-15.079489687847214,92.22334879109117,29.85495018301976,5.8903215011098355,9,-8.002002716064453,-8.692001342773438,-14.77499771118164,-7.8899993896484375,-2.9000015258789062,2,-0.10845711844308037,-2.7235528144822405,87.16999816894531,-1.4210538996213413,86.16000366210938,-1.9222623462156962,83.51000213623047,-0.10845711844308037
1614,2023-09-07,87.68000030517578,88.80000305175781,86.2300033569336,86.52999877929688,2509000.0,0.002057146344865979,-1.9371553133514987,1.161620209462011,83.79129927504087,67.19536718865575,-10.41853787988093,-13.312115554108004,-15.552690261667607,-13.058205311758286,13.302300049690169,2.5699996948242188,2.494810818118225,11.989749145507815,-0.8718057858987436,24.851304076914374,5.558971679804529,18.420526611211102,-13.947051106081162,89.18462772475984,19.34818242056005,6.43077746570328,9,-8.182003021240234,-8.872001647949219,-14.954998016357422,-8.069999694824219,-4.599998474121094,3,-0.12203463630246547,-1.5065828769907996,87.5,-2.7235528144822405,87.16999816894531,-1.4210538996213413,86.16000366210938,-0.12203463630246547
1615,2023-09-08,87.37999725341797,88.31999969482422,86.54199981689453,87.5999984741211,1655500.0,-0.0034215676404383277,1.1421638018200202,-0.19130515547358573,82.08646494265528,71.04258545294597,-8.502855413612593,-12.44517463367076,-14.993651932871217,-12.733802745233973,15.259011694042243,1.7779998779296875,3.3385790361020042,10.924746322631833,-2.822252185979792,24.67174483124345,4.05124706832602,17.798245576937646,-12.439604278336859,67.62202174020743,-4.528481304079065,6.87349925430581,9,-7.422000885009766,-8.571998596191406,-14.57249641418457,-7.769996643066406,-0.8699951171875,4,-0.07965208632688991,-1.9371553133514987,87.68000030517578,-1.5065828769907996,87.5,-2.7235528144822405,87.16999816894531,-0.07965208632688991
1616,2023-09-11,90.08000183105469,90.7300033569336,87.5199966430664,87.5199966430664,2528900.0,0.03089957269975896,-1.5078126629811204,-11.636322652240255,83.11434708293805,74.49973576460964,-9.392258100064566,-14.412923928289416,-17.384366330275782,-15.394577400047439,17.298937569925876,3.350006103515625,4.086527976123662,12.690750885009763,-2.1081538963610598,27.48965566638058,5.2912984943243515,20.090203275695174,-14.028760582065999,88.09522478739726,17.17632036629867,7.399452390685409,9,-9.170001983642578,-10.319999694824219,-17.27250099182129,-10.470001220703125,-3.910003662109375,0,-0.07304620001446605,1.1421638018200202,87.37999725341797,-1.9371553133514987,87.68000030517578,-1.5065828769907996,87.5,-0.07304620001446605
1617,2023-09-12,87.58999633789062,90.4250030517578,87.58999633789062,89.16999816894531,2327600.0,-0.02764215633381173,-2.5886119346769885,-0.6171869644906048,80.23123223022598,77.13838732833081,-5.003201773894986,-11.294628817991466,-14.613430680385505,-12.865052638211012,18.658266964745597,2.8350067138671733,5.147650627152387,9.43424568176269,-5.826861369503632,24.69535273302901,1.8036921561295287,17.06479920739585,-10.07087887810745,30.222066243489582,-40.97563410901442,7.630553525633161,9,-6.337493896484375,-7.829994201660156,-14.684995651245117,-7.9799957275390625,-2.1949996948242188,1,-0.029341246743635918,-1.5078126629811204,90.08000183105469,1.1421638018200202,87.37999725341797,-1.9371553133514987,87.68000030517578,-0.029341246743635918
1618,2023-09-13,87.44000244140625,88.47000122070312,87.08999633789062,87.37999725341797,1854800.0,-0.0017124546495669302,-3.3124679628547926,-0.03797792306875139,78.05073499340456,79.67667625616542,-2.6940828087890196,-10.48673763439858,-14.175556103255701,-12.66738819789569,19.998316507158165,1.3800048828125,6.2408476171100205,8.525251770019537,-7.008734434651359,24.05923797469044,0.758258667684089,16.292244872354985,-8.59979639190803,26.888868543836807,-39.23727279419926,7.7669931023354515,9,-2.9599990844726562,-7.680000305175781,-14.535001754760742,-7.8300018310546875,-1.9800033569335938,2,0.006061285046875753,-2.5886119346769885,87.58999633789062,-1.5078126629811204,90.08000183105469,1.1421638018200202,87.37999725341797,0.006061285046875753
1619,2023-09-14,86.02999877929688,87.58899688720703,83.16000366210938,87.4800033569336,4306000.0,-0.01612538452356771,4.310570057678146,-24.164653528289893,80.41491219711558,80.2017317886815,0.7478915195062967,-8.433267851054495,-12.522937418098365,-11.21088254423887,20.72850139102915,4.428993225097656,7.335599087041203,6.432248306274417,-9.091320944452121,21.955817557000955,-1.3295363190888594,14.194032931637693,-6.000812999055114,37.91275076470321,-29.243875186975636,7.761784625363272,9,0.9150047302246094,-6.269996643066406,-13.25999641418457,-6.4199981689453125,-10.459999084472656,3,-0.016622112349952922,-3.3124679628547926,87.44000244140625,-2.5886119346769885,87.58999633789062,-1.5078126629811204,90.08000183105469,-0.016622112349952922
1620,2023-09-15,84.30999755859375,86.37000274658203,83.69999694824219,85.4000015258789,4509600.0,-0.01999304016167258,-1.3116881401163232,0.7517245008023993,74.19869242767744,79.84543757056596,2.898068857890138,-5.947056492409217,-10.518244530476537,-9.409041308847634,22.164908251244682,2.6700057983398438,8.457287880516063,4.032247161865229,-11.036897756885523,19.10139208061598,-3.50232529751014,11.566819621240597,-3.210730020682803,15.191465559379772,-51.70622226645107,7.534572459375373,9,2.6350059509277344,-4.549995422363281,-11.539995193481445,-4.6999969482421875,-14.889999389648438,4,-0.014588966470841624,4.310570057678146,86.02999877929688,-3.3124679628547926,87.44000244140625,-2.5886119346769885,87.58999633789062,-0.014588966470841624
1621,2023-09-18,83.16000366210938,83.80000305175781,82.1500015258789,83.27999877929688,2347900.0,-0.013640065588723993,1.844821235958012,0.1100868627903884,71.23076476148026,79.06321861025575,3.998215583019828,-4.107025254554117,-9.089762724813113,-8.130851055547438,23.897939033128583,2.1599960327148438,9.57615200019012,2.3105030059814453,-12.251493040105089,16.87249905206798,-4.970495017061822,9.591501029024712,-1.0976625422961632,12.205461631297958,-54.62330796195699,7.2809980230432645,9,3.279998779296875,-3.4000015258789062,-10.39000129699707,-3.5500030517578125,-11.25,0,0.0402837701611054,-1.3116881401163232,84.30999755859375,4.310570057678146,86.02999877929688,-3.3124679628547926,87.44000244140625,0.0402837701611054
1622,2023-09-19,82.04000091552734,83.5999984741211,81.80000305175781,82.56999969482422,1891900.0,-0.013468045902604309,-2.564366756809838,4.4168362156663274,68.95010644507533,78.0076171506237,4.820979393147368,-2.3930088536511818,-7.737552636428916,-6.877644273311816,25.28996806096211,1.7999954223632812,9.328449869906649,0.7355003356933594,-13.346682077907218,14.817682749293937,-6.305590871106929,7.776591542493648,8.69000244140625,3.598169859879897,-63.590241883517315,7.041091206800289,9,4.225002288818359,-2.279998779296875,-9.307500839233398,-2.4300003051757812,-14.620002746582031,1,0.05034126288797136,1.844821235958012,83.16000366210938,-1.3116881401163232,84.30999755859375,4.310570057678146,86.02999877929688,0.05034126288797136
1623,2023-09-20,83.52999877929688,84.55999755859375,81.44999694824219,82.04000091552734,1607800.0,0.018161846015868566,-1.329583413103671,-2.8113231991708414,68.693687049994,76.33010468117405,3.026928564939041,-3.084217264025071,-9.000643824418304,-8.237035584968623,27.252919143294353,3.1100006103515625,8.795387453672973,1.6179981231689453,-11.68841735661448,14.92441360295237,-5.035209616722767,8.271205863060658,7.021404571533196,33.88176986047367,-29.752738826606425,6.653207739891714,9,2.5600013732910156,-3.7699966430664062,-11.09499740600586,-3.9199981689453125,-15.830001831054688,2,0.022327282306051854,-2.564366756809838,82.04000091552734,1.844821235958012,83.16000366210938,-1.3116881401163232,84.30999755859375,0.022327282306051854
1624,2023-09-21,81.12999725341797,83.93499755859375,81.08999633789062,82.5,2130300.0,-0.028732210714143447,-2.9241272263292206,-0.9194662488415081,43.76962271657488,72.07267776716512,4.917199035313558,-0.08861797262603943,-6.408551197334731,-5.695106732171695,29.003374348968364,2.845001220703125,8.02996241614838,-1.1630031585693388,-13.879780516698972,11.553774199560294,-7.521391837634155,5.195385520495478,9.057349841308593,0.7575921775681623,-58.0899642909664,6.358388679064815,9,4.780002593994141,-1.3699951171875,-8.68624496459961,-8.6199951171875,-14.049995422363281,3,0.053371157126130164,-1.329583413103671,83.52999877929688,-2.564366756809838,82.04000091552734,1.844821235958012,83.16000366210938,0.053371157126130164
1625,2023-09-22,80.68000030517578,82.62000274658203,80.55000305175781,82.41000366210938,1204200.0,-0.005546616091167578,-1.0804039366184492,1.2627736413300736,33.78697378061746,66.5918585113517,4.824167513849346,1.1537774736263628,-5.8509055448216145,-5.106114689163377,30.529195624280035,2.0699996948242188,7.162931774044338,-2.078499984741214,-13.750410610875349,9.593410641392921,-7.9144552978082885,3.757455328325861,8.961505744140624,3.241831209403384,-48.70766500738951,5.83595531306707,9,4.807502746582031,-0.9199981689453125,-8.084997177124023,-8.169998168945312,-14.919998168945312,4,-0.06333664589765431,-2.9241272263292206,81.12999725341797,-1.329583413103671,83.52999877929688,-2.564366756809838,82.04000091552734,-0.06333664589765431
1626,2023-09-25,80.19000244140625,80.6050033569336,79.80000305175781,80.43000030517578,1208100.0,-0.0060733498006456665,1.7287962448114,0.13872681969526582,28.69354808659685,60.8654491620596,4.206046426343562,2.393406051104165,-5.165177733820457,-4.50474605280607,32.59235188082181,0.8799972534179688,6.093388200612964,-2.9664978027343807,-13.62570650413349,7.692710898664728,-8.296102153433935,2.363106547965174,8.724183368105471,8.193273943664229,-37.253981661850155,5.329604350699555,9,3.9449996948242188,-0.43000030517578125,-7.594999313354492,-7.680000305175781,-12.77999877929686,0,-0.1343060723851509,-1.0804039366184492,80.68000030517578,-2.9241272263292206,81.12999725341797,-1.329583413103671,83.52999877929688,-0.1343060723851509
1627,2023-09-26,79.62999725341797,80.5999984741211,79.12000274658203,79.62999725341797,1220600.0,-0.006983478874407978,-1.9019836639439907,-0.0,26.30945562161162,55.116418120749266,3.9316367146152658,3.736459189639362,-4.41707231978296,-3.8334201515202153,34.44004347616539,1.4799957275390625,5.043938331970452,-3.902002716064459,-13.388845833830345,5.5848404017014275,-8.645424274947402,0.8414188428184843,8.372770280318363,9.374907963328383,-28.909794403254118,4.743421558882946,9,3.7245025634765625,0.8200035095214844,-7.334995269775391,-7.1199951171875,-10.89999389648436,1,-0.09694830914963048,1.7287962448114,80.19000244140625,-1.0804039366184492,80.68000030517578,-2.9241272263292206,81.12999725341797,-0.09694830914963048
1628,2023-09-27,80.69999694824219,81.4800033569336,79.5199966430664,79.7699966430664,1210700.0,0.01343714343501734,-1.741267546269867,100.0,30.05714196030013,49.521110316658664,2.01714847384261,3.544410273084466,-5.28233763135529,-4.824664858958471,36.64331127504289,1.9600067138671875,3.638326728695546,-3.274002838134763,-11.159743586042978,4.611737909773453,-7.216873212088871,0.668867535819345,6.236838811035625,32.814037467260114,0.9278531393528624,3.9428703739541078,9,2.0450057983398438,-0.24999618530273438,-8.40499496459961,-8.189994812011719,-12.709999084472656,2,-0.16456009022917495,-1.9019836639439907,79.62999725341797,1.7287962448114,80.19000244140625,-1.0804039366184492,80.68000030517578,-0.16456009022917495
1629,2023-09-28,81.45999908447266,81.62999725341797,79.34500122070312,79.68000030517578,1573700.0,0.009417622862091468,1.1556615995854207,1.9139765539758977,33.5189422162788,45.0011380709477,0.6042641127410633,3.589869042112639,-5.809401297323831,-5.518735930471536,38.638551929042805,2.2849960327148438,2.4014629171261817,-2.9085006713867188,-9.23875694018281,3.4217555974093727,-6.0736288057847645,0.256627463011327,4.538816713281662,66.85703822544643,37.85985638065296,3.165128134398043,9,0.3800010681152344,-1.0099983215332031,-9.164997100830078,-8.949996948242188,-11.580001831054688,3,-0.16891728812765605,-1.741267546269867,80.69999694824219,-1.9019836639439907,79.62999725341797,1.7287962448114,80.19000244140625,-0.16891728812765605
1630,2023-09-29,81.51000213623047,83.88999938964844,80.91000366210938,82.37000274658203,2279200.0,0.0006138356533242906,-1.893203164350686,-0.4831467416462359,22.011767502378277,39.532360597714145,0.12886448597514288,3.5651348154398192,-5.601417000793489,-5.589188130017163,37.572683076826635,2.9799957275390625,1.2359187582692783,-2.758497619628912,-9.207923159359595,3.690927920101771,-5.9832103894942605,0.46621515023643667,3.663356095383179,50.1048442690731,27.402426237454936,3.224712769865344,9,0.3299980163574219,-1.0600013732910156,-9.21500015258789,-9.0,-13.75,4,-0.17703349192726592,1.1556615995854207,81.45999908447266,-1.741267546269867,80.69999694824219,-1.9019836639439907,79.62999725341797,-0.17703349192726592
1631,2023-10-02,80.72000122070312,83.62000274658203,79.80999755859375,82.36000061035156,3208800.0,-0.00969207330171562,-1.2023108641485303,1.9069746810737922,24.76122406650633,34.62248477787315,0.5993841677561136,4.138891060784459,-4.565026508582832,-4.773023544471798,36.24807148705219,3.8100051879882812,0.03187725803267938,-3.276498413085932,-9.847744389836237,3.294747563664373,-6.562121401461084,0.009124575289220616,3.726954352706727,33.542968556316005,11.304631022810042,3.285622988375149,10,1.1199989318847656,-0.2700004577636719,-8.424999237060547,-8.209999084472656,-12.270004272460938,0,-0.18533199774823228,-1.893203164350686,81.51000213623047,1.1556615995854207,81.45999908447266,-1.741267546269867,80.69999694824219,-0.18533199774823228
1632,2023-10-03,78.83999633789062,81.48999786376953,78.36000061035156,79.5199966430664,1890200.0,-0.023290446659833708,-2.817088999195188,0.414634486736944,21.968710553722545,29.430820722731877,2.2101538886601872,5.652649742124822,-2.4715168113044115,-2.9129685992297993,34.30041919165908,3.1299972534179688,-1.0012497959582731,-4.740003204345697,-11.517054834287435,2.0370484255960406,-8.12852901931656,-1.3514773893748355,5.0500030517578125,8.679852323585733,-12.434437726456116,3.388525814970868,10,2.3075027465820312,2.0700035095214844,-6.669244766235352,-6.329994201660156,-11.389999389648438,1,-0.14497708278416,-1.2023108641485303,80.72000122070312,-1.893203164350686,81.51000213623047,1.1556615995854207,81.45999908447266,-0.14497708278416
1633,2023-10-04,78.01000213623047,79.69999694824219,77.44000244140625,78.95999908447266,1819700.0,-0.010527577881954575,-1.1626779586770826,1.3970537086694566,22.83199362356386,27.104417490175095,2.4303720557537076,6.045162229484035,-1.434227491832388,-2.11817221207545,32.1174684878615,2.2599945068359375,-1.9668635135743386,-5.0954975128173885,-12.043658970764596,1.8526639451298195,-8.569578241790992,-1.6214167838437845,5.6100006103515625,8.837208752161663,-9.732812538708457,3.474080728973607,10,2.654998779296875,2.8999977111816406,-5.839250564575195,-5.5,-11.709999084472656,2,-0.11895908890107465,-2.817088999195188,78.83999633789062,-1.2023108641485303,80.72000122070312,-1.893203164350686,81.51000213623047,-0.11895908890107465
1634,2023-10-05,76.9800033569336,78.31999969482422,76.41500091552734,78.04000091552734,1778300.0,-0.013203419447395559,1.35185743350162,1.1157904881221992,23.951690260673686,26.011608210181343,3.13999056026627,6.569251620288085,-0.23299782223594434,-1.0910775044315528,29.576598987671098,1.904998779296875,-2.8768995459146254,-5.590496444702154,-12.70144653525773,1.5204536458534221,-9.145971489979942,-2.035021399424366,5.6511993408203125,7.55856263198345,-10.966297248261128,3.555475045277791,10,3.172496795654297,4.272499084472656,-4.80925178527832,-4.470001220703125,-9.210006713867202,3,-0.11678364641633043,-1.1626779586770826,78.01000213623047,-2.817088999195188,78.83999633789062,-1.2023108641485303,80.72000122070312,-0.11678364641633043
1635,2023-10-06,80.41999816894531,80.63500213623047,75.47000122070312,75.52999877929688,2913700.0,0.04468686232788888,-1.061878873711301,-4.6132175965912365,41.62590039443409,27.44853624438548,-0.38081039676961836,2.7205816484719776,-3.422796383683931,-4.544499659504169,27.181824175779013,5.165000915527344,-3.8594352476959557,-1.8025016784667969,-8.596585255180102,4.991581898246508,-5.199543466823442,1.5945401098898486,1.0922882080078153,60.73614750284815,39.701242288717836,3.3970417883566513,10,-0.7399978637695312,2.680004119873047,-8.249246597290039,-7.909996032714844,-12.189994812011705,4,-0.13106193926273213,1.35185743350162,76.9800033569336,-1.1626779586770826,78.01000213623047,-2.817088999195188,78.83999633789062,-0.13106193926273213
1636,2023-10-09,83.5,85.6500015258789,79.66999816894531,79.66999816894531,3667300.0,0.038298954254938566,-2.1227156647530108,0.7832315560534339,53.984713724872876,30.523564922525622,-3.2876432697487274,-0.9250823229699563,-6.329966926466852,-7.6158440137117225,24.76816369147364,5.980003356933594,-3.85414730247885,1.6065002441406193,-4.142363503309994,7.355363991591233,-1.2679316295846803,4.480932117865919,-8.029998779296875,78.88014281506663,53.34119304090525,2.874431873725305,10,-2.9399986267089844,-0.3999977111816406,-5.510000228881836,-6.3899993896484375,-13.319999694824219,0,-0.18850296842837766,-1.061878873711301,80.41999816894531,1.35185743350162,76.9800033569336,-1.1626779586770826,78.01000213623047,-0.18850296842837766
1637,2023-10-10,85.0199966430664,85.9000015258789,82.79000091552734,83.5,2157100.0,0.018203552611573803,-1.1156504070315116,0.3968657745126552,54.05994002089663,33.19054248481412,-4.428352165308127,-2.7905625084221697,-7.748751504924513,-9.154022960217105,22.24428856826683,3.1100006103515625,-3.576052863613853,3.2549968719482365,-2.0559546315044486,8.565948375400922,0.599521120221894,5.910472623674579,-9.549995422363281,91.56275304828316,64.30814490431396,2.655475751726342,10,-4.334995269775391,-1.9199943542480469,-6.949995040893555,-7.829994201660156,-14.609992980957031,1,-0.19489532285432698,-2.1227156647530108,83.5,-1.061878873711301,80.41999816894531,1.35185743350162,76.9800033569336,-0.19489532285432698
1638,2023-10-11,87.97000122070312,88.0,85.31999969482422,85.4800033569336,3208900.0,0.03469777339584623,1.1019647970128623,1.6381601072133074,68.09524712979376,37.03235414187134,-6.971818099710987,-6.00679663402255,-10.539578585394466,-12.118652767195954,20.013111042232474,2.9800033569335938,-3.0672381374654236,6.178501510620123,0.744460257103043,11.612542764137203,3.461480883861583,8.895522137378663,-12.082799987792967,99.76058433982897,66.29758982883773,2.7170206267585435,10,-6.2350006103515625,-4.869998931884766,-8.81700325012207,-9.697002410888672,-18.349998474121094,2,-0.2332613844233038,-1.1156504070315116,85.0199966430664,-2.1227156647530108,83.5,-1.061878873711301,80.41999816894531,-0.2332613844233038
1639,2023-10-12,84.5999984741211,88.05999755859375,84.2249984741211,87.83999633789062,2786900.0,-0.03830854495644731,1.0842384600234272,-1.3012050776881383,58.98257757364356,41.14022192756749,-3.4749990286445893,-2.89800093203462,-6.922159979829075,-8.798348577896732,19.3450512035139,3.8349990844726562,-2.501999139561363,2.8799987792968693,-2.3531419007724708,8.11313945936621,0.2634284392621993,5.496569119331539,-7.986029315185547,72.51787060446154,33.77670038662818,2.6165703400346714,10,-2.8349990844726562,-1.4999961853027344,-5.447000503540039,-6.326999664306641,-14.379997253417983,3,-0.21631200652989613,1.1019647970128623,87.97000122070312,-1.1156504070315116,85.0199966430664,-2.1227156647530108,83.5,-0.21631200652989613
1640,2023-10-13,83.08000183105469,85.76000213623047,82.76000213623047,85.02999877929688,1394600.0,-0.017966863717277404,-1.3166055921478985,0.6018513067701502,56.32384817876218,44.64718016226258,-1.9097032900373705,-1.5545814063226686,-5.186651741953952,-7.389925681925234,18.440029555004386,3.0,-2.0757108265310933,1.421501922607419,-3.7114307354837024,6.5544345806985405,-1.1449644064381488,3.987968251652987,-5.550350400146485,40.643669966372464,-1.8805718585989695,2.566466329045561,10,-1.31500244140625,0.020000457763671875,-3.927003860473633,-4.807003021240234,-11.020004272460938,4,-0.18428027022822635,1.0842384600234272,84.5999984741211,1.1019647970128623,87.97000122070312,-1.1156504070315116,85.0199966430664,-0.18428027022822635
1641,2023-10-16,86.51000213623047,87.12999725341797,82.80999755859375,83.0999984741211,1787900.0,0.041285510707507855,-1.165410399672644,-1.7487225634805743,63.37481445621879,49.24785837365105,-4.952866977325655,-4.9758546921582365,-8.344589599440724,-10.880433459829717,18.249797998301176,4.319999694824219,-1.662550904905558,4.684002304077154,-0.8576044323250755,10.225609040479384,1.9131989358760393,7.454805672278269,-8.137923015107418,70.75477809239061,23.04440957975053,2.7708033682011144,10,-4.745002746582031,-3.4099998474121094,-7.127004623413086,-8.237003326416016,-15.490005493164062,0,-0.2113050321107457,-1.3166055921478985,83.08000183105469,1.0842384600234272,84.5999984741211,1.1019647970128623,87.97000122070312,-0.2113050321107457
1642,2023-10-17,86.16999816894531,88.52999877929688,85.01000213623047,85.197998046875,2023700.0,-0.003930227244125395,-4.222578162142582,0.2850437179498653,60.944377787750845,53.48256772522738,-3.8708151116864826,-4.543526277681522,-7.7489181250270605,-10.623487291472983,18.305026140560642,3.5199966430664062,-1.0654285788427273,4.137498474121088,-1.735568617005626,10.010565565247802,1.200964928557724,7.074032019684452,-7.022885572824606,59.09875245443186,9.111493753378625,2.9365335455633597,10,-4.1699981689453125,-3.2224960327148438,-5.834997177124023,-6.944995880126953,-14.239997863769531,1,-0.18556340029646357,-1.165410399672644,86.51000213623047,-1.3166055921478985,83.08000183105469,1.0842384600234272,84.5999984741211,-0.18556340029646357
1643,2023-10-18,85.3949966430664,87.33999633789062,85.0,85.06999969482422,1282000.0,-0.008993867266417155,-9.064579641661744,0.3343589582581121,57.86841989640747,57.25109324030891,-2.1658492531814204,-3.817357778210706,-6.669113196383506,-9.935296689258593,18.1079918067729,2.339996337890625,-0.4953701899829781,3.269247055053711,-2.7610506139106548,9.299544724018077,0.254098220571521,6.284395889535901,-5.309595428628086,45.667175734015615,-2.0958609139690623,3.0151488344821855,10,-3.3949966430664062,-3.3949966430664062,-4.888744354248047,-6.169994354248047,-12.144996643066406,2,-0.17547858270422134,-4.222578162142582,86.16999816894531,-1.165410399672644,86.51000213623047,-1.3166055921478985,83.08000183105469,-0.17547858270422134
1644,2023-10-19,85.45999908447266,87.18000030517578,85.01000213623047,86.69999694824219,1423600.0,0.0007611973061834032,-1.0280434805859682,-3.815413869195737,57.893677605382905,59.05862404152545,-1.0074039483454982,-3.732712836063641,-6.372948289213824,-10.14397740544534,18.05579308113315,2.1699981689453125,0.3774465877428099,3.1177494049072294,-3.070857760682557,9.306356570497016,0.023445822112336145,6.212052987702123,-4.530138113548475,46.79373516597579,-0.6452743862043775,3.0943035827948937,10,-1.3600006103515625,-3.4599990844726562,-3.339996337890625,-6.234996795654297,-15.180000305175767,3,-0.1853498304187159,-9.064579641661744,85.3949966430664,-4.222578162142582,86.16999816894531,-1.165410399672644,86.51000213623047,-0.1853498304187159
1645,2023-10-20,75.56999969482422,85.29399871826172,73.55000305175781,85.29000091552734,11009600.0,-0.11572664984319392,1.4144735810168556,7.83872416614881,42.45310505375793,57.77733418917934,9.076795745622405,6.065827443920085,3.70207535101099,-0.48871880781761945,17.819276286492848,11.909996032714844,1.0947635115482228,-6.516749954223627,-13.379529353559107,0.34602944511185285,-9.948139653891374,-3.08536025455588,12.959999084472656,13.484627631454302,-34.2369060817705,3.4313896996677418,10,5.470001220703125,5.470001220703125,7.782503128051758,3.6550025939941406,-2.9599990844726562,4,-0.07079526923019863,-1.0280434805859682,85.45999908447266,-9.064579641661744,85.3949966430664,-4.222578162142582,86.16999816894531,-0.07079526923019863
1646,2023-10-23,69.41999816894531,70.75,67.80000305175781,69.30000305175781,11192100.0,-0.08138152111571495,1.122300894670399,-0.012345175114990345,37.73118218453874,55.963027762917356,14.549552636212425,11.981916010044216,9.991374167835161,5.375782770197617,18.266628131723195,7.769996643066406,1.7397848162451908,-12.128251266479495,-21.010682934918066,-3.2458195980409243,-16.569467100698773,-7.687035432260217,18.81040069580078,7.814739271920805,-42.99279129343196,4.4412158342192845,10,8.745002746582031,8.745002746582031,13.932504653930664,9.805004119873047,1.3499984741210938,0,0.038029378554916615,1.4144735810168556,75.56999969482422,-1.0280434805859682,85.45999908447266,-9.064579641661744,85.3949966430664,0.038029378554916615
1647,2023-10-24,71.91000366210938,72.87999725341797,69.60500335693361,69.80999755859375,4577000.0,0.03586870583177215,-1.6095626006869692,17.500762970498474,42.38452328679182,53.106280669250474,11.180026634099448,9.363990151660815,7.64474742355867,2.870685603952751,18.82857706848607,3.4599990844726562,1.9217754965250293,-9.252246093750003,-19.103772705203667,0.5992805177036615,-14.178009399476835,-4.326482788023171,15.50317937011718,21.033787218690385,-33.6334763599445,4.925763305726833,10,6.254997253417969,6.254997253417969,11.189998626708984,7.314998626708984,-4.8600006103515625,1,-0.012376678816829578,1.122300894670399,69.41999816894531,1.4144735810168556,75.56999969482422,-1.0280434805859682,85.45999908447266,-0.012376678816829578
1648,2023-10-25,67.41999816894531,71.94999694824219,66.52999877929689,71.5199966430664,3970400.0,-0.06243923327082135,1.18548353604043,-1.9523745513202446,39.01401819586196,50.88755184949696,13.91139278064226,13.500244139564813,12.228913568696768,7.333068805135326,19.308919422273053,5.419998168945298,1.47589084246151,-13.078251647949216,-24.693283844273623,-1.4632194516248092,-18.885767746111412,-7.27073554978702,19.2086576640625,4.309924086606302,-53.98990617681522,5.807516098162201,10,10.110000610351562,10.110000610351562,15.592504501342773,11.990001678466797,6.209999084472656,2,0.06689413020939305,-1.6095626006869692,71.91000366210938,1.122300894670399,69.41999816894531,1.4144735810168556,75.56999969482422,0.06689413020939305
1649,2023-10-26,67.69999694824219,69.41999816894531,67.25,67.88999938964844,2368200.0,0.004153052312390049,-2.9816613937340763,0.046342076126499133,34.23792504780894,48.43356039050216,12.27262168067405,12.792397739867624,12.044724249321575,7.055855691937268,19.894470309386936,2.1699981689453125,0.8515837364570444,-12.110252761840826,-25.041008047915767,0.8205025242341151,-18.575630404878297,-5.6448751188033555,17.72273946154297,6.23533453821704,-49.61831787163735,6.4653776430374705,10,9.830001831054688,9.830001831054688,15.225004196166992,11.710002899169922,4.8000030517578125,3,0.0819793693048596,1.18548353604043,67.41999816894531,-1.6095626006869692,71.91000366210938,1.122300894670399,69.41999816894531,0.0819793693048596
1650,2023-10-27,67.08000183105469,68.72599792480469,66.73999786376953,68.19999694824219,1630100.0,-0.009157978510124565,-1.206662993260713,5.894635399935753,28.332024517147502,44.539917063938674,11.604695856485861,12.939309251046893,12.808814879598202,7.665000254655453,19.825776368102428,1.9860000610351562,-0.4474115672310859,-12.008747863769528,-26.098534090422007,2.08103836288295,-19.053640977095768,-4.963854750443289,17.20917032090118,8.661467463327629,-42.45034876667064,7.044893113326242,10,10.449996948242188,10.449996948242188,15.754999160766602,12.632499694824219,5.6100006103515625,4,0.0477041869542818,-2.9816613937340763,67.69999694824219,1.18548353604043,67.41999816894531,-1.6095626006869692,71.91000366210938,0.0477041869542818
1651,2023-10-30,65.76000213623047,67.72000122070311,65.26000213623047,67.48999786376953,1963000.0,-0.019677991335610323,1.2465720018951696,1.5446457765667574,24.44947537562959,40.484927907036315,10.80838922577523,13.787995907124937,14.227821042821489,8.976103474674233,20.342798598493907,2.459999084472642,-1.4681263310142754,-12.580747604370117,-27.845321740483726,2.6838265317434846,-20.213034672426915,-4.94846053631332,17.463619613365864,6.561683994681447,-37.804409319213136,7.632287068056802,10,10.539997100830078,11.134998321533203,16.863750457763672,14.0,8.220001220703125,0,0.10416664007903198,-1.206662993260713,67.08000183105469,-2.9816613937340763,67.69999694824219,1.18548353604043,67.41999816894531,0.10416664007903198
1652,2023-10-31,67.41000366210939,67.94999694824219,65.41000366210939,66.06999969482422,1636300.0,0.02509126326457123,1.0991762113287376,-0.7745706801203148,21.75049562740898,36.47182521048093,6.948098597268782,11.845086228865242,12.658871244102826,7.335970809095315,21.48415266969555,2.5399932861327983,-2.375826442692457,-10.359246444702137,-26.382151352065534,5.66365846266126,-18.370698898383836,-2.3477939910204384,14.376528518417672,32.137566415128546,-5.005801706620758,8.011452453681697,10,8.809997558593736,9.484996795654283,14.53749847412108,12.34999847412108,4.589996337890611,1,0.0498441299276422,1.2465720018951696,65.76000213623047,-1.206662993260713,67.08000183105469,-2.9816613937340763,67.69999694824219,0.0498441299276422
1653,2023-11-01,68.73000335693361,68.87000274658203,67.23000335693361,67.77999877929689,1612900.0,0.019581658850527317,1.6666583963429014,0.7089565410477217,26.892851255294957,33.02728894936005,3.3699580244324494,10.32349650724349,11.487224223418565,6.034414183364717,22.958055122826128,1.6399993896484233,-3.879181885655754,-8.575246810913072,-25.098456256594247,7.947962634768103,-16.83685153375366,-0.31364208807248417,11.734406420049723,83.41357043166676,48.64862201299094,8.261604722840586,11,6.546997070312486,8.164997100830064,13.172246932983384,11.02999877929686,3.279998779296861,2,-0.02444347771163491,1.0991762113287376,67.41000366210939,1.2465720018951696,65.76000213623047,-1.206662993260713,67.08000183105469,-0.02444347771163491
1654,2023-11-02,67.98999786376953,70.94999694824219,65.04000091552734,69.91000366210939,3697500.0,-0.010766847912417887,1.9550036525795986,-2.021048996538696,27.517886213424248,31.36782018932297,1.5323829769216246,10.915082397179816,12.30137524365449,6.7617624889567765,25.048821933301905,5.909996032714844,-5.442076250712603,-8.865752029418942,-25.907220148748095,8.17571608991021,-17.38648608908352,-0.34501796975436605,11.258059301953566,49.915379501313524,15.237483018587021,8.520734059664576,11,0.970001220703125,8.795001983642578,13.607503890991211,11.770004272460938,5.545005798339844,3,0.08295336912569429,1.6666583963429014,68.73000335693361,1.0991762113287376,67.41000366210939,1.2465720018951696,65.76000213623047,0.08295336912569429
1655,2023-11-03,69.87999725341797,70.81999969482422,68.15000152587889,69.0,2105900.0,0.027798197514808054,-1.06977067407921,-0.458330518678049,24.031863305732216,29.845673647233355,-1.3964779817094666,8.63783189199546,10.578001190737695,4.822385510923624,26.440565607803514,2.8300018310546875,-6.964600534482685,-6.4487525939941435,-23.676991026411784,10.779485838423497,-15.062871810202964,2.165366622214677,7.947254287285546,81.89508607279558,49.641666314862746,8.614119216208818,11,-0.9199981689453125,6.905002593994141,11.265003204345703,9.8800048828125,7.1100006103515625,4,0.03749288565482711,1.9550036525795986,67.98999786376953,1.6666583963429014,68.73000335693361,1.0991762113287376,67.41000366210939,0.03749288565482711
1656,2023-11-06,67.76000213623047,70.12000274658203,67.19999694824219,70.0,2120400.0,-0.03033765312696557,1.3548401982409348,-2.5454600625959096,22.76628666425148,27.66586957806221,0.5177285296493892,10.032537963661554,12.815697937839275,6.906519900268307,26.603098128789217,2.9200057983398438,-8.712760104437407,-7.781747817993164,-25.06859818710582,9.505102551119492,-16.4251730025495,0.8616773665631712,8.788524341955423,46.02374021313263,16.45696166546152,8.64342518455633,11,0.7349967956542969,9.02499771118164,13.384998321533203,12.0,10.879997253417969,0,0.07275679087589304,-1.06977067407921,69.87999725341797,1.9550036525795986,67.98999786376953,1.6666583963429014,68.73000335693361,0.07275679087589304
1657,2023-11-07,68.44999694824219,69.69999694824219,67.44000244140625,68.98000335693361,1785400.0,0.010182921934159594,1.294418130908443,0.23661022952919733,24.87023920972021,26.094338579602017,-0.7986714343616228,8.471867834210741,12.257395499374113,6.156210365532104,26.716472774467746,2.2599945068359375,-9.26539105475834,-6.2632530212402315,-23.222614574568425,10.696108532087962,-14.742933797904328,2.216427755423865,6.947676973677844,57.698787170732025,28.922366814891575,8.479680776664095,11,-0.4549980163574219,8.335002899169922,12.695003509521484,11.310005187988281,12.610000610351562,1,0.08078899423286856,1.3548401982409348,67.76000213623047,-1.06977067407921,69.87999725341797,1.9550036525795986,67.98999786376953,0.08078899423286856
1658,2023-11-08,67.44999694824219,68.66000366210939,67.04000091552734,68.31999969482422,2236500.0,-0.014609204449726132,1.0903117201458727,1.6414947674501856,24.011542073411746,24.95807380466899,0.230244014692218,8.280271888309272,13.388564925366182,7.096334243437525,26.394643034109745,1.6200027465820455,-9.154546792290091,-6.237252807617182,-22.27769247448248,9.803186859248122,-14.25747264104983,1.7829670258154664,6.911909673038579,40.77830203902483,13.691019485211669,8.020219833432652,11,0.5450019836425781,9.335002899169922,13.578752517700195,12.310005187988281,15.720001220703125,2,0.06745742413078637,1.294418130908443,68.44999694824219,1.3548401982409348,67.76000213623047,-1.06977067407921,69.87999725341797,0.06745742413078637
1659,2023-11-09,66.30000305175781,68.83999633789061,66.01000213623047,67.48999786376953,2423900.0,-0.017049576701490765,-2.1977396259434228,1.3678058105986863,32.11115773356009,25.3779774953815,1.2971764440719369,8.420715571260743,14.603942832142423,8.217478166500982,26.574957006011672,2.829994201660142,-9.488475348827592,-6.472246932983396,-21.970249758553607,9.025755892586822,-14.221248345768501,1.2767544798017099,7.1297129989476105,6.029128123136269,-21.837830113654427,7.749001412785108,11,1.6949958801269531,10.484996795654297,14.487497329711914,13.459999084472656,18.04999542236328,3,0.08612366246823666,1.0903117201458727,67.44999694824219,1.294418130908443,68.44999694824219,1.3548401982409348,67.76000213623047,0.08612366246823666
1660,2023-11-10,67.76999664306639,67.98999786376953,65.97799682617189,66.51000213623047,1441100.0,0.022171848018785356,1.3670642934719026,-1.0588235294117527,46.113983865061314,27.78514510531836,-0.07224586694398738,6.0553880752569285,12.89731776731118,6.774791098331562,27.342686547281026,2.012001037597642,-9.25338274453236,-4.236753082275399,-19.090045557526267,10.616539392975469,-11.663399319900833,3.1898931553500347,4.820747894121226,43.264057351155564,12.3293689864967,7.426646237625432,11,0.22500228881837359,9.015003204345717,12.932504653930678,11.990005493164077,18.91000366210939,4,0.08506724663727439,-2.1977396259434228,66.30000305175781,1.0903117201458727,67.44999694824219,1.294418130908443,68.44999694824219,0.08506724663727439
1661,2023-11-13,68.23000335693361,69.11000061035156,66.98999786376953,67.25,1605300.0,0.006787763562834392,-1.8266559516604022,0.7777838328792208,40.41666054063038,29.859163429009627,-0.16208146490464514,4.38024924906081,12.115715529646835,6.334824079982937,27.654484375682404,2.1200027465820312,-8.817951068375393,-2.862746429443348,-16.1225628710297,10.397070012143011,-9.492654650236531,3.767161791349835,3.6056668180879825,60.50527826176102,27.14839716873238,6.629908220793179,11,-0.23500442504884234,8.554996490478501,13.159997940063462,11.52999877929686,17.0399932861328,0,0.12838918475512173,1.3670642934719026,67.76999664306639,-2.1977396259434228,66.30000305175781,1.0903117201458727,67.44999694824219,0.12838918475512173
1662,2023-11-14,70.18000030517578,71.54000091552734,70.05000305175781,70.25,1896400.0,0.028579757471813405,-8.030448754999654,-0.07142801535215659,58.28332929576393,33.34699432239506,-1.8750105861438016,1.2341770288258687,9.82759146625591,4.444192215998839,27.333792203666306,3.309997558593736,-8.030068220011941,-0.11324958801269247,-11.313659999180146,11.087160823154761,-5.713454793596426,5.486955617571041,-5.1399993896484375,75.5483709018782,36.92613743622741,5.600205205583728,11,-1.8899993896484375,6.604999542236328,11.650001525878906,9.580001831054688,18.860000610351562,1,0.12054715086469914,-1.8266559516604022,68.23000335693361,1.3670642934719026,67.76999664306639,-2.1977396259434228,66.30000305175781,0.12054715086469914
1663,2023-11-15,70.41000366210938,72.52999877929688,70.25,70.69999694824219,1550300.0,0.003277334795289688,-6.47539835405358,4.142779291553134,58.15776370811866,36.75142515513889,-2.0580729954764223,-0.1855382152445486,9.244523631644512,4.269426615024315,26.87708033930072,2.3499984741210938,-6.907895458169634,0.8660034179687557,-7.798589315333189,9.5305961512707,-3.4662929486822094,5.198299784619721,-5.240002746582036,67.64355181279569,23.894984202604135,4.33229636665097,11,-1.156005859375,6.374996185302734,11.482498168945312,9.349998474121094,18.949996948242188,2,0.1512568291800216,-8.030448754999654,70.18000030517578,-1.8266559516604022,68.23000335693361,1.3670642934719026,67.76999664306639,0.1512568291800216
1664,2023-11-16,69.62000274658203,70.9800033569336,69.29000091552734,69.61000061035156,1405700.0,-0.011220009578730927,-4.199995304999002,-0.03449092344119969,57.56854068883737,40.477722642150574,-1.131533230984303,-0.6778281388901632,9.659197929501175,5.1170190163679905,26.48228523544872,1.69000244140625,-5.78755728549784,0.8680023193359432,-3.5029189964597123,5.238923635131599,-1.3174583385618917,3.053462977233778,-4.155601916503912,55.58615437642052,7.093646933088948,2.1854606578978286,11,-0.36600494384765625,7.164997100830078,12.79749870300293,10.139999389648438,22.099998474121094,3,0.19462790703536004,-6.47539835405358,70.41000366210938,-8.030448754999654,70.18000030517578,-1.8266559516604022,68.23000335693361,0.19462790703536004
1665,2023-11-17,70.22000122070311,70.45999908447266,68.91600036621094,69.48999786376953,1035100.0,0.008618190899892353,1.552065928107089,72.9847444698689,63.885435495709004,45.04651695675697,-1.8754542067569133,-1.7910118914674342,8.692777925314573,4.572937608592582,27.296637132775746,1.5439987182617188,-4.997591942631772,1.7355007171630774,-1.3420005108638122,4.813001945189967,0.1967501031496397,3.274251331176515,-4.472976472656242,58.303300056875905,4.320653138446353,1.5387506140134435,11,-0.9660034179687358,6.564998626708999,12.212499618530288,9.540000915527358,20.379997253417983,4,0.20122467968929647,-4.199995304999002,69.62000274658203,-6.47539835405358,70.41000366210938,-8.030448754999654,70.18000030517578,0.20122467968929647
1666,2023-11-20,72.05999755859375,72.22000122070312,70.08999633789061,70.08999633789061,1537800.0,0.026203308258390567,-1.162440165445431,2.698619399475423,64.30768696259662,49.42845559596546,-3.3987681456475514,-3.6080729668342144,6.413143622840721,2.8068316803180267,26.86727037818557,2.130004882812514,-4.115197754882104,3.4434970855712947,-0.006838033477080785,6.89383220461967,1.7183295260470999,5.16866464509549,-6.041653849296878,86.99497988152689,28.999519019925323,1.7251675595241889,11,-2.805999755859375,4.725002288818359,10.372503280639648,7.700004577636719,19.270004272460938,0,0.20288652847502742,1.552065928107089,70.22000122070311,-4.199995304999002,69.62000274658203,-6.47539835405358,70.41000366210938,0.20288652847502742
1667,2023-11-21,71.0199966430664,72.33999633789062,69.95999908447266,71.52999877929688,1732200.0,-0.014432430623962933,1.2347420867316419,-0.2588841726953028,57.16967845680664,53.11269297189823,-2.185727624281526,-2.780737758291181,7.072629890452134,3.9125515092626557,27.005038605618243,2.3799972534179688,-3.264616054569231,2.4479965209960994,-0.8427523625273636,5.7387454045195625,0.8026220792343679,4.093370962757831,-4.741186730969531,58.2179634954211,3.295713775126032,1.6453744417617309,11,-1.7659988403320312,5.765003204345703,11.412504196166992,8.740005493164062,19.51000213623047,1,0.20064771435597084,-1.162440165445431,72.05999755859375,1.552065928107089,70.22000122070311,-4.199995304999002,69.62000274658203,0.20064771435597084
1668,2023-11-22,71.93000030517578,73.06999969482422,70.36000061035156,70.8550033569336,1904500.0,0.012813344200548027,-1.6246933467324802,-2.1078283243825453,62.20571968801701,56.45653318906011,-2.674684363029769,-3.5157959996516865,5.789676006144447,3.0756625637724824,26.544486657545953,2.7099990844726562,-2.076252877995614,3.132500076293951,-0.43253287652463257,6.697533029112535,1.3499835998846663,4.915016552703236,-5.401142838390911,72.55658223640107,16.29870345302858,1.7825164764092887,11,-2.4060020446777344,4.259998321533203,10.543750762939453,7.8300018310546875,15.069999694824219,2,0.2378701590123642,1.2347420867316419,71.0199966430664,-1.162440165445431,72.05999755859375,1.552065928107089,70.22000122070311,0.2378701590123642
1669,2023-11-24,73.25,73.25,71.5,71.91000366210938,1149700.0,0.01835117043269685,1.6119474367441755,1.2465117599466295,60.82211340809853,58.09076980495313,-3.2465616200972534,-4.6363947890766894,4.1498307620406365,1.819951166404337,26.035481893434014,1.75,-0.937255042821846,4.174999618530279,0.13702073764382305,8.212978499416735,2.156010178087058,6.1939890589735,-6.328673999532768,100.0,45.0441513408965,2.0189894404432267,11,-3.1300010681152344,2.8600006103515625,8.75,6.510002136230469,10.620002746582031,4,0.21993174894677892,-1.6246933467324802,71.93000030517578,1.2347420867316419,71.0199966430664,-1.162440165445431,72.05999755859375,0.21993174894677892
1670,2023-11-27,70.27999877929689,72.69999694824219,70.27999877929689,72.30999755859375,3988100.0,-0.040546091750213065,-1.3842360829236953,-1.5149286023366402,57.67356301758066,60.00820341350315,0.13066720710166635,-1.4907999101694571,6.814329501082128,4.865884739485196,25.54958769294734,2.970001220703111,0.33435864913577973,1.044998550415059,-2.912939555826128,5.002936656656246,-0.9339705027055345,3.0239676035356524,-2.8523788588670413,9.726431786507307,-44.444214957067324,1.978969053120596,11,0.8030014038085795,4.887001037597642,12.770000457763658,9.48000335693358,13.090003967285142,0,0.3050654925128149,1.6119474367441755,73.25,-1.6246933467324802,71.93000030517578,1.2347420867316419,71.0199966430664,0.3050654925128149
1671,2023-11-28,72.61000061035156,73.29000091552734,69.90499877929689,70.02999877929689,3867700.0,0.03315312850775176,-1.3922261103053513,-1.2709376268434602,61.5171767011947,60.367519791884355,-1.6904641267592098,-3.458630225812925,4.236674626341227,2.626773688594483,24.708195575346775,3.3850021362304545,1.2755000890217758,3.0325004577636747,-0.8439858412931898,6.908986756820539,1.0942573082352425,4.970743607292107,-4.716590283556101,79.91137736967484,25.105258016142102,1.9382431495284311,11,-1.5069999694824219,-3.4449996948242188,8.430000305175781,7.150001525878906,9.849998474121094,1,0.24776198474793576,-1.3842360829236953,70.27999877929689,1.6119474367441755,73.25,-1.6246933467324802,71.93000030517578,0.24776198474793576
1672,2023-11-29,70.7699966430664,72.13999938964844,67.38999938964844,70.5199966430664,10401600.0,-0.025340916565463223,2.1772516879047528,0.0968991560357936,58.78306726663038,60.43699796505233,0.27047542326057794,-1.4271691303569867,5.838645033978338,4.528571408552807,24.159859230579293,5.220001220703125,1.6422515786819076,1.0244968414306612,-2.746262479815826,4.795256162677148,-0.8608828191925824,2.909876502053905,2.5200042724609375,57.288074224937766,0.678302975959177,1.8853796606232438,11,-0.4299964904785156,-1.6049957275390625,7.3950042724609375,8.495006561279297,13.090003967285156,2,0.2905186684080847,-1.3922261103053513,72.61000061035156,-1.3842360829236953,70.27999877929689,1.6119474367441755,73.25,0.2905186684080847
1673,2023-11-30,67.05000305175781,70.79000091552734,66.69000244140625,69.30000305175781,6770400.0,-0.05256455797321358,-1.7609405986374986,-9.0,51.74662309584965,59.79011823249813,3.870784765244508,2.277266375952678,9.224436245170324,8.275782461609538,23.941586930502577,4.099998474121094,2.039652701843039,-2.611496734619138,-6.548683079079538,1.3256896098412625,-4.580089906849338,-0.6429035623889376,6.239997863769531,5.454555963355778,-55.175857917162304,1.9685931722302015,11,2.9399986267089844,2.1149978637695312,11.114997863769531,12.21500015258789,16.93999481201172,3,0.35018634837964413,2.1772516879047528,70.7699966430664,-1.3922261103053513,72.61000061035156,-1.3842360829236953,70.27999877929689,0.35018634837964413
1674,2023-12-01,73.62999725341797,73.77999877929688,67.12999725341797,67.22499847412111,5205300.0,0.09813562866777015,-1.0166793919622406,-2.846666124131938,61.0233261976398,59.47210608826822,-2.3250799476957695,-4.067048227380241,2.4571803016287816,1.7557962007424663,22.914718627847726,6.7299957275390625,2.069504761665911,3.686497497558591,-0.5436299433520873,7.916624938469269,1.5714337771032518,5.80156121801393,-6.939994812011719,97.88432153233617,33.609004388665014,2.115063720455337,12,-3.3949966430664062,-4.219997406005859,3.9000015258789062,5.000003814697266,10.319999694824219,4,0.18158363771990205,-1.7609405986374986,67.05000305175781,2.1772516879047528,70.7699966430664,-1.3922261103053513,72.61000061035156,0.18158363771990205
1675,2023-12-04,72.5,74.25,71.80999755859375,72.9000015258789,3207600.0,-0.015346968566748331,-1.7415659061587851,-0.06245146012702571,57.834858419396184,58.752902916801496,-0.9360933937269209,-2.878273419691922,3.3974311810079314,2.8986444555772124,21.774397161619707,2.44000244140625,2.0681482562551707,2.4255001068115263,-1.9559160665761368,6.806916280199189,0.23479202011769473,4.616208193505358,-5.80999755859375,76.85184437644817,11.599818911609475,2.1907080866938307,12,-2.029998779296875,-2.854999542236328,5.029998779296875,6.130001068115234,11.279998779296875,0,0.15682762409078665,-1.0166793919622406,73.62999725341797,-1.7609405986374986,67.05000305175781,2.1772516879047528,70.7699966430664,0.15682762409078665
1676,2023-12-05,72.69000244140625,72.75,71.1500015258789,71.81999969482422,1833100.0,0.0026207233297412813,2.232327124482703,-2.174998569493982,54.92350401448658,58.503327978765945,-1.1480626489133243,-2.824825494414071,3.031774563812462,2.7680749803181186,20.474629574573193,1.5999984741210938,2.1541669434924415,2.369002532958987,-2.0188645922019646,6.756869658119939,0.17506897037850422,4.56293609553947,-5.697600097656249,79.36510499503484,14.778699660763479,2.193933562580476,12,-2.220001220703125,-3.045001983642578,4.839996337890625,5.939998626708984,11.099998474121094,1,0.1469252984794529,-1.7415659061587851,72.5,-1.0166793919622406,73.62999725341797,-1.7609405986374986,67.05000305175781,0.1469252984794529
1677,2023-12-06,73.9800033569336,74.80000305175781,71.76000213623047,72.8499984741211,2561800.0,0.01774660712891274,1.1949431239154984,1.2988520866766637,56.723164426268006,57.89415517190494,-2.206017234556299,-3.8781234491761296,1.595541190315629,1.5430570180915026,18.9162388095038,3.0400009155273438,2.12360916214125,3.382503128051752,-1.2014999645863753,7.96650622068988,1.0905015817326813,5.674504674370823,-6.69729710693359,89.88903041785748,24.62813368262691,2.292001546319064,12,-3.2350006103515625,-4.060001373291016,2.6174964904785156,4.0149993896484375,8.680000305175781,2,0.11462551152674827,2.232327124482703,72.69000244140625,-1.7415659061587851,72.5,-1.0166793919622406,73.62999725341797,0.11462551152674827
1678,2023-12-07,72.0,73.9800033569336,71.31999969482422,73.9800033569336,3032600.0,-0.026764034429420214,1.6868678305969027,-1.7522077887004428,54.28982955425246,57.16834585481094,-0.2403115309902546,-1.622978512788137,3.368794715038888,3.577349130771239,17.185969011456002,2.660003662109375,1.8972417923808962,1.1749996185302791,-3.1980579170727026,5.548057154133261,-1.0115291492712117,3.36152838633177,-4.266255941894528,63.49412079500817,-2.867028594473453,2.18652876780149,12,-1.2549972534179688,-2.079998016357422,4.557500839233398,5.995002746582031,9.849998474121094,3,0.16472223069932723,1.1949431239154984,73.9800033569336,2.232327124482703,72.69000244140625,-1.7415659061587851,72.5,0.16472223069932723
1679,2023-12-08,72.01000213623047,73.5,71.58000183105469,71.88999938964844,2783800.0,0.00013891855875658443,-4.189199220562308,-0.06060734501373674,53.296502421595015,56.6820057885903,-0.49696623977411036,-1.2472135735838208,3.123395349727886,3.629749519962843,15.164491767492718,1.9199981689453125,1.892388116027135,0.8995018005371094,-2.943076194937305,4.742079796011524,-1.0217871972000978,2.8207907982743166,-3.852282538505861,23.561650707652174,-42.008654554146744,1.921288997737207,12,-1.2649993896484375,-2.0900001525878906,4.075998306274414,5.9850006103515625,9.209999084472656,4,0.166365718263346,1.6868678305969027,72.0,1.1949431239154984,73.9800033569336,2.232327124482703,72.69000244140625,0.166365718263346
1680,2023-12-11,73.53500366210938,74.06800079345703,71.61000061035156,72.0,1466300.0,0.021177634781816446,-1.1235400353291676,12.791404412232183,52.74828718927319,55.70768473171014,-1.6893413450196277,-2.4434471875250807,1.3742518703702729,2.1863918222123715,13.058956410875327,2.4580001831054688,1.7556863244820278,2.1362529754638615,-1.511187742471705,5.783693693399428,0.3125326164960711,3.959973334431652,-4.978747057142769,65.3424969639203,2.379728982115701,1.8237203589677846,12,-2.7900009155273438,-3.1460037231445312,-0.6625041961669922,4.349998474121094,7.7449951171875,0,0.14163313751896056,-4.189199220562308,72.01000213623047,1.6868678305969027,72.0,1.1949431239154984,73.9800033569336,0.14163313751896056
1681,2023-12-12,76.98999786376953,77.44000244140625,73.0,73.37000274658203,3412400.0,0.04698434799208995,-1.036698082502441,2.358297381657687,60.205130291800224,55.86569173450679,-4.981558815368771,-5.489989846633549,-2.243890284631192,-1.1698711459011548,11.689441466528736,4.44000244140625,1.6363380130668617,5.153247451782221,1.0345513583002202,9.271943545264222,3.0938994050412276,7.212595498523214,-8.059116471995452,92.64698732548703,27.882602064324374,2.0593480467409977,12,-4.924995422363281,-5.280998229980469,-4.117498397827148,0.8950042724609375,7.560005187988281,1,0.08819328619208378,-1.1235400353291676,73.53500366210938,-4.189199220562308,72.01000213623047,1.6868678305969027,72.0,0.08819328619208378
1682,2023-12-13,78.63999938964844,78.9800033569336,76.05999755859375,77.05000305175781,2998000.0,0.02143137513522886,1.5726874911774789,0.43922610015174507,61.1870616246007,56.91462934881246,-6.032144800374752,-6.8235388435335835,-3.9806229102589015,-2.718527995232506,11.327252592717544,2.9200057983398438,1.849205192032457,6.3802490234375,1.3427440084762026,11.417754038398797,3.8614965159568584,8.899001530918142,-9.02838831390379,95.56130803217492,30.469677551743672,2.518752507480647,12,-5.584999084472656,-6.160999298095703,-6.0,-0.7549972534179688,7.569999694824219,2,0.06548832103064361,-1.036698082502441,76.98999786376953,-1.1235400353291676,73.53500366210938,-4.189199220562308,72.01000213623047,0.06548832103064361
1683,2023-12-14,81.05999755859375,82.98999786376953,78.58000183105469,80.0,4964300.0,0.030773120393282394,-1.2615399663523612,0.6666666666666666,62.560306334091464,57.08540491952931,-6.991011893042227,-8.858960359264799,-6.4342625086047605,-5.022559440133335,11.628424013240041,4.409996032714844,1.8732768378198443,8.267747497558588,1.9616962856744067,14.57379870944277,5.114721891616497,11.420773103500679,-10.511547254730203,83.08500459034282,21.483353420558544,3.153025605942087,12,-3.9899978637695312,-6.576000213623047,-8.669998168945312,-3.1749954223632812,4.0,3,0.01973854122508545,1.5726874911774789,78.63999938964844,-1.036698082502441,76.98999786376953,-1.1235400353291676,73.53500366210938,0.01973854122508545
1684,2023-12-15,83.16999816894531,83.52999877929688,81.12000274658203,81.58000183105469,6174100.0,0.026030109473249796,1.086578856976775,1.5,71.31988291666518,58.58374097478142,-8.499236735074419,-10.436884843491612,-8.520874750934382,-7.017197627579421,11.737146828173657,2.470001220703125,2.1748347927681237,9.700248336791987,2.0590273964245966,17.341469277159376,5.879637866608292,13.520858806975681,-11.128562157893043,96.97986018748344,27.625969257230707,3.820610470183694,12,-5.829998016357422,-8.416000366210938,-10.779998779296875,-5.284996032714844,1.3400039672851562,4,-0.015871104050560025,-1.2615399663523612,81.05999755859375,1.5726874911774789,78.63999938964844,-1.036698082502441,76.98999786376953,-0.015871104050560025
1685,2023-12-18,84.3499984741211,84.58000183105469,82.05999755859375,82.87999725341797,3602400.0,0.014187812085540985,1.611392655255564,0.9245311990172933,70.18569498734512,60.2795399717657,-8.740723871665097,-11.071674818102636,-9.774191045294131,-8.056238722487862,11.830891570890598,2.5200042724609375,3.023028877911159,10.173748779296872,1.2863795481973597,19.061118010396385,5.730064163747116,14.617433394846628,-10.700163675514574,98.01378825073428,28.756271452182403,4.443684615549754,12,-6.399997711181641,-9.070999145507812,-11.959999084472656,-6.464996337890625,0.4199981689453125,0,-0.03710725915873325,1.086578856976775,83.16999816894531,-1.2615399663523612,81.05999755859375,1.5726874911774789,78.63999938964844,-0.03710725915873325
1686,2023-12-19,86.68000030517578,86.87999725341797,84.26000213623047,84.4800033569336,2632600.0,0.027623021614749055,1.015387956078008,1.4965953206419067,76.9022792209501,62.52166383784149,-9.920831254167865,-12.912240879779148,-12.251238513574862,-10.288900978945918,12.73221249882652,2.6199951171875,3.195364900474445,11.772750473022455,1.3464844664079862,22.199016479636924,6.559617469715221,16.98588347632969,-11.281338781377556,98.15159931716212,26.248987796752573,5.213133003307236,12,-7.5800018310546875,-9.895000457763672,-14.290000915527344,-8.794998168945312,0.48000335693359375,1,-0.0622981253676399,1.611392655255564,84.3499984741211,1.086578856976775,83.16999816894531,-1.2615399663523612,81.05999755859375,-0.0622981253676399
1687,2023-12-20,85.2699966430664,87.5999984741211,84.95999908447266,86.37000274658203,2080200.0,-0.016266770386999863,-2.069764553503309,-0.5000034679114157,83.41891445982856,65.75822882734994,-7.533111666238071,-10.940869146547385,-11.056698148785074,-8.834753978628186,13.690190782468225,2.6399993896484375,3.571223401584831,9.650246810913089,-1.574547338921505,20.875040960747683,4.037849735995792,15.262643885830386,-7.804694687936632,74.16848449887462,-5.885748565738652,5.612397074917299,12,-5.679996490478516,-8.124996185302734,-12.879997253417969,-7.3849945068359375,0.1100006103515625,2,-0.008443692032995331,1.015387956078008,86.68000030517578,1.611392655255564,84.3499984741211,1.086578856976775,83.16999816894531,-0.008443692032995331
1688,2023-12-21,89.04000091552734,89.1500015258789,85.58999633789062,85.6500015258789,3018300.0,0.04421255331159313,-1.0284873408917021,-3.081800527118879,81.51328418903165,68.89342680150956,-9.646199974226505,-14.085481182314595,-15.097902340792274,-12.527546409657404,15.064364166037908,3.8800048828125,4.206688191110686,12.564751052856451,-0.003649583400147094,25.133151689113042,6.280550734728152,18.84895137098475,-9.547759656599311,98.6301291771654,19.97076360165596,6.284200318128296,12,-8.65999984741211,-11.119998931884766,-16.502500534057617,-11.154998779296875,-6.3899993896484375,3,-0.03178348834182432,-2.069764553503309,85.2699966430664,1.015387956078008,86.68000030517578,1.611392655255564,84.3499984741211,-0.03178348834182432
1689,2023-12-22,89.36000061035156,89.80000305175781,88.1500015258789,89.04000091552734,1841200.0,0.0035938869219891423,1.7499920527443462,0.09439520720899143,85.65987767157736,72.55027018843225,-8.097861897860739,-13.846599813825307,-15.582333202951673,-12.706215990534417,16.618688222044533,1.6500015258789062,4.770281403470534,12.079250717163092,-1.6318301515804734,25.790331585906657,5.223710282791302,18.93479115153488,-7.936207298033352,94.31521796987279,14.789930858540743,6.855540434371784,12,-7.959999084472656,-11.114997863769531,-16.34050178527832,-11.474998474121094,-4.459999084472656,4,-0.04811999801239586,-1.0284873408917021,89.04000091552734,-2.069764553503309,85.2699966430664,1.015387956078008,86.68000030517578,-0.04811999801239586
1690,2023-12-26,91.72000122070312,92.22000122070312,89.06999969482422,89.6500015258789,2321500.0,0.026410033507521913,1.0521184618940285,6.468755215411392,86.86553531364453,75.51253741308162,-8.501020523093388,-15.302584179410175,-18.033730249973075,-14.919308773978926,18.000699925552905,3.1500015258789062,5.712899907963248,13.367251205444333,-1.3545052387111696,28.089007649599836,6.006372983366589,20.728129427522077,-8.620965960496989,93.71859224236174,13.587569377026753,7.3608782220777496,12,-7.5800018310546875,-12.264999389648438,-18.700502395629883,-13.834999084472656,-8.94000244140625,1,-0.07860879839200452,1.7499920527443462,89.36000061035156,-1.0284873408917021,89.04000091552734,-2.069764553503309,85.2699966430664,-0.07860879839200452
1691,2023-12-27,90.5999984741211,92.37999725341795,90.58999633789062,91.66999816894531,2198600.0,-0.012211106974224784,-2.28439339534816,-0.5169081413391616,82.41026837361873,77.87067149630585,-5.8640842273179175,-13.455586698834779,-17.130598945572558,-13.651351930069723,19.700862020900285,1.7900009155273295,6.790106582016932,11.347748565673825,-4.078148721090201,26.773645852437852,3.634799922291819,19.06069720905583,-5.676770021815557,76.01079220279814,-2.7666944372603552,7.712948643382013,12,-5.119998931884766,-11.064998626708984,-17.58049964904785,-12.714996337890625,-8.459999084472656,2,-0.06434880716603941,1.0521184618940285,91.72000122070312,1.7499920527443462,89.36000061035156,-1.0284873408917021,89.04000091552734,-0.06434880716603941
1692,2023-12-28,91.33000183105469,91.7300033569336,89.80000305175781,90.5,1333800.0,0.008057432331437742,1.3680914401258144,-0.7757028670845009,89.62687622307973,80.87806815063787,-5.145849743428911,-13.245408841317143,-18.062501440165278,-14.23659588267212,20.594003171381015,1.9300003051757812,7.921758975042039,11.049751663208013,-4.73224833754557,26.831751663961597,3.1587516628312216,18.940751663584805,-4.91541961852667,84.53615197661986,3.6673980928897265,7.891000000376792,12,-4.5800018310546875,-11.795001983642578,-18.310503005981445,-13.444999694824219,-9.470001220703125,3,-0.04565857971468257,-2.28439339534816,90.5999984741211,1.0521184618940285,91.72000122070312,1.7499920527443462,89.36000061035156,-0.04565857971468257
1693,2023-12-29,90.52999877929688,91.6050033569336,89.9800033569336,90.77999877929688,1224500.0,-0.008759477014329664,-1.407423733794491,-0.3012041547936391,86.77518903040394,82.59532438549775,-3.197511552498355,-11.168779940184663,-17.452871916231146,-13.268829665078755,21.339974467632246,1.625,8.611167922312688,9.075748825073248,-6.041631461692901,24.193129111839397,1.5170586816901732,16.634438968456323,-2.9223335585908643,56.264767312250164,-30.537137214537687,7.558690143383074,12,-3.3100013732910156,-10.994998931884766,-17.510499954223633,-12.644996643066406,-6.970001220703125,4,-0.05688723732819323,1.3680914401258144,91.33000183105469,-2.28439339534816,90.5999984741211,1.0521184618940285,91.72000122070312,-0.05688723732819323
1694,2024-01-02,87.0,89.31300354003906,86.25,89.0,2551600.0,-0.03899258618021928,1.3328219967692827,8.0,74.7654772656218,83.10418908308405,1.0425410537212372,-6.941680065673239,-14.160286192306899,-9.56546148597235,22.694857003206927,4.279998779296875,9.131374960938587,4.8772499084472685,-9.96324023498218,19.717740051876717,-2.542995163267449,12.297494980161986,5.3799972534179545,12.234915759249585,-74.08904212662944,7.4202450717147235,1,1.3199996948242188,-7.465000152587891,-14.143001556396484,-9.267498016357422,-2.3199996948242188,1,-0.049999982461161996,-1.407423733794491,90.52999877929688,1.3680914401258144,91.33000183105469,-2.28439339534816,90.5999984741211,-0.049999982461161996
1695,2024-01-03,83.87000274658203,86.88800048828125,83.72000122070312,85.68000030517578,1916400.0,-0.035976979924344454,-2.0028420390364547,0.904998779296875,62.80714969851695,81.53806358059147,4.578800393945684,-3.07379049840182,-10.990134758719336,-6.312545638434074,23.959751231593355,3.279998779296875,9.386181597355716,1.1787525177001896,-12.964368748428356,15.321873783828735,-5.892808115364076,8.250313150764455,8.387394561767564,1.7321200299889994,-80.3306553612,7.07156063306427,1,4.179996490478516,-4.335002899169922,-10.755002975463867,-7.085002899169922,3.9799957275390625,2,0.012280895976706674,1.3328219967692827,87.0,-1.407423733794491,90.52999877929688,1.3680914401258144,91.33000183105469,0.012280895976706674
1696,2024-01-04,83.37000274658203,84.31999969482422,82.62000274658203,83.11000061035156,1417100.0,-0.005961607054083218,-1.7419352853952217,-0.14364778283594673,59.198756744710394,78.84693494557833,5.095775898388027,-1.8262814748027267,-10.256699466073712,-5.680428960072945,24.949274376706356,1.6999969482421875,9.18476852290415,0.14475250244140625,-13.191901013756933,13.481406018639746,-6.523574255657763,6.813079260540576,8.54589871826171,8.232710754681902,-69.14328120057058,6.668326758099171,1,4.129997253417969,-3.835002899169922,-10.245002746582031,-6.585002899169922,2.55999755859375,3,-0.007076933523422979,-2.0028420390364547,83.87000274658203,1.3328219967692827,87.0,-1.407423733794491,90.52999877929688,-0.007076933523422979
1697,2024-01-05,82.45999908447266,83.6719970703125,81.80999755859375,81.9000015258789,1638800.0,-0.010915240879570187,-4.032393756314824,2.1538190674608995,52.8925627651173,75.66685478736564,6.2192880827456065,-0.2618280487657074,-9.199294503953027,-4.655990729538075,26.436751324640728,1.86199951171875,8.951441760171463,-1.1892509460449219,-13.80820541318512,11.429703521095277,-7.4987281796150285,5.120226287525185,8.898148457275383,6.636050445106169,-67.12542713511564,6.3094772335701,1,4.634998321533203,-2.924999237060547,-12.325998306274414,-5.674999237060547,0.94000244140625,4,-0.0038806657576652137,-1.7419352853952217,83.37000274658203,-2.0028420390364547,83.87000274658203,1.3328219967692827,87.0,-0.0038806657576652137
1698,2024-01-08,83.86000061035156,83.87000274658203,82.12000274658203,82.31999969482422,1354600.0,0.01697794738567393,1.243582282257315,2.7500136239782016,51.46871398857508,71.8678366003654,4.478157373282855,-0.767079364527433,-10.287839051454867,-5.932254984076138,28.056175155986406,1.75,8.307046622331313,-0.38224945068358807,-11.748746527780497,10.984247626413321,-6.065497989232043,5.3009990878648665,6.734294932744135,27.32242326378791,-41.705058808636835,5.683248538548456,1,3.234996795654297,-4.325000762939453,-14.107500076293945,-7.075000762939453,3.7399978637695312,0,-0.023849272423605572,-4.032393756314824,82.45999908447266,-1.7419352853952217,83.37000274658203,-2.0028420390364547,83.87000274658203,-0.023849272423605572
1699,2024-01-09,83.98999786376953,85.55999755859375,83.16999816894531,83.16999816894531,1970100.0,0.0015501699555429127,-4.829268973473888,0.5324670177507171,49.19786023531427,67.6825393694398,3.91837795845791,0.048963182779573344,-10.107473757413914,-5.938259229353918,29.931250920632003,2.3899993896484375,7.6059989611520535,-0.8512519836425838,-10.659376350318738,8.95687238303357,-5.755314166980668,4.0528101996955,5.9015538405660095,42.93026875646049,-21.50405390634937,4.904062183338078,1,3.104999542236328,-4.2350006103515625,-14.412496566772461,-7.204998016357422,5.450004577636719,1,-0.005119660865728792,1.243582282257315,83.86000061035156,-4.032393756314824,82.45999908447266,-1.7419352853952217,83.37000274658203,-0.005119660865728792
1700,2024-01-10,83.94999694824219,84.52999877929688,82.41000366210938,84.5,1621900.0,-0.00047625808482842924,5.950796708107162,-0.6707356785976796,43.225803764563516,63.32870996843366,3.0623323270639133,0.9583721404009964,-9.731188751491715,-5.746733582198061,31.72086920174134,2.1199951171875,6.760638789393127,-1.4120025634765625,-9.67716364679842,6.8531585198452944,-5.544583105137491,2.720577978184366,5.295030424434003,57.06665039062499,-2.97449570730911,4.132580541660926,1,2.8200035095214844,-2.18499755859375,-14.127496719360352,-7.164997100830078,4.910003662109375,2,0.008695692477316719,-4.829268973473888,83.98999786376953,1.243582282257315,83.86000061035156,-4.032393756314824,82.45999908447266,0.008695692477316719
1701,2024-01-11,83.77999877929688,84.97899627685547,82.48999786376953,83.88999938964844,1491500.0,-0.002024993152175081,1.1757032531711415,0.2,46.060293564079004,58.487978561878016,2.417391271683613,1.7530205368949225,-9.177394390253028,-5.44086754988848,32.55168994420317,2.4889984130859375,5.740972362005351,-1.9215007781982365,-9.24260690451041,5.399605348113937,-5.582053841354323,1.7390522849578502,4.870226208252717,52.53336588541667,-5.484447936561153,3.660553063156089,1,2.927501678466797,-2.0149993896484375,-13.722497940063477,-6.994998931884766,-0.1199951171875,3,0.04857961033809377,5.950796708107162,83.94999694824219,-4.829268973473888,83.98999786376953,1.243582282257315,83.86000061035156,0.04857961033809377
1702,2024-01-12,83.79000091552734,85.19000244140625,83.66999816894531,83.91000366210938,1183900.0,0.00011938572900693778,-7.444274906224172,1.0909280066583438,32.673277797417796,52.47665509154623,1.3693661400628798,2.264740481546312,-8.848763681418959,-5.332964452480724,33.01949830812173,1.5200042724609375,4.330833699593498,-2.1689987182617188,-8.771330722339997,4.433333285816559,-5.470164720300858,1.1321672837774202,4.313005877705777,48.54653161435127,-4.155060354347619,3.3011660020391362,1,1.7714996337890625,-1.94000244140625,-13.732500076293945,-7.005001068115234,-2.6100006103515625,4,0.02554003301427188,1.1757032531711415,83.77999877929688,5.950796708107162,83.94999694824219,-4.829268973473888,83.98999786376953,0.02554003301427188
1703,2024-01-16,82.66000366210938,83.31999969482422,82.23999786376953,82.83000183105469,1246200.0,-0.013486063266154757,-1.1385968092820884,1.416618984042215,29.010043453112218,47.39271800126739,1.4143372520464368,3.7110180324319373,-7.428836420065551,-4.065527012263956,32.37135819690843,1.5500030517578125,3.0324516295983557,-3.3789962768554744,-9.766671821448114,3.0086792677371648,-6.572834049151794,-0.18515850455915484,4.939562392352599,12.650778221293827,-33.349956082377474,3.1938377722963183,1,1.688995361328125,-0.8100051879882812,-12.32750129699707,-5.875003814697266,-0.3600006103515625,1,0.008952308625516547,-7.444274906224172,83.79000091552734,1.1757032531711415,83.77999877929688,5.950796708107162,83.94999694824219,0.008952308625516547
1704,2024-01-17,81.8499984741211,82.5,79.61000061035156,81.66999816894531,1434200.0,-0.00979923968185814,2.9053957223937688,-1.0588367291984562,15.752966646176915,42.16447543989627,1.5835133439124718,4.655765203488414,-6.3084795877972795,-3.1554065629511996,31.49771506033231,3.0500030517578125,1.3887575412792188,-4.123001480102545,-10.661001121962414,2.4149981617573246,-7.392001301032479,-0.8540016591726101,5.286402100671424,40.14331771905789,0.171194917535054,3.2689998209299382,1,0.7350006103515625,0.13000106811523438,-11.517496109008789,-5.064998626708984,1.3899993896484375,2,0.07025045946479769,-1.1385968092820884,82.66000366210938,-7.444274906224172,83.79000091552734,1.1757032531711415,83.77999877929688,0.07025045946479769
1705,2024-01-18,81.22000122070312,83.0,80.69000244140625,82.45999908447266,1266800.0,-0.007696973306812627,-1.0086975270761116,-6.888865341414826,16.307495164489566,37.39877970876063,2.009385000188672,5.3115750131100015,-5.429982185827555,-2.39377137307676,30.2989191207251,2.30999755859375,-0.2766025614258041,-4.596498870849615,-11.440748947361001,2.2477512056617712,-8.018623909105301,-1.174373832593929,5.16375935764529,28.853048065169773,-6.289421024201658,3.4221250382556914,1,1.3649978637695312,0.7749977111816406,-10.88749885559082,-4.435001373291016,5.099998474121094,3,0.10120661286825783,2.9053957223937688,81.8499984741211,-1.1385968092820884,82.66000366210938,-7.444274906224172,83.79000091552734,0.10120661286825783
1706,2024-01-19,81.27999877929688,82.0999984741211,80.52999877929688,81.8499984741211,1825100.0,0.000738704231618037,1.9345797058047587,0.45967796516314013,12.075460182045987,32.86354608841937,1.812328633585281,5.087098283620577,-5.1673146489337825,-2.3341774556543413,28.612217585309857,1.5699996948242188,-1.4603486799940129,-4.266501235961911,-11.387767629620228,2.8547651576964057,-7.82713443279107,-0.7058680391327528,4.426385802251858,29.92827277674321,0.9910683096591164,3.5606331968291576,1,1.3050003051757812,1.4099998474121094,-10.712997436523438,-4.494998931884766,5.6300048828125,4,0.09325789794408079,-1.0086975270761116,81.22000122070312,2.9053957223937688,81.8499984741211,-1.1385968092820884,82.66000366210938,0.09325789794408079
1707,2024-01-22,84.55000305175781,86.06999969482422,82.94999694824219,83.33000183105469,3135800.0,0.04023135238153874,-2.1515004392657326,-2.140354164714701,30.979658832139748,30.586984404370998,-1.26283131772108,1.855521786054922,-8.092247433582912,-5.46260482438943,26.99173450182971,4.790000915527344,-1.9729103244299893,-0.9604972839355526,-8.094916436034637,6.173921868163532,-4.527706859985102,2.606712292113997,-4.94000244140625,76.47063686557028,48.88383335193616,3.5672095760495446,1,-1.7100028991699219,-0.3300056457519531,-12.663002014160156,-7.765003204345703,2.75,0,-0.010526308190711986,1.9345797058047587,81.27999877929688,-1.0086975270761116,81.22000122070312,2.9053957223937688,81.8499984741211,-0.010526308190711986
1708,2024-01-23,86.20999908447266,86.30999755859375,84.31400299072266,85.4000015258789,1934400.0,0.019633305414532787,2.952485987520962,0.6639317607624384,47.14801082107167,30.359223358344043,-2.854617705847062,-0.02884029726942572,-9.348530131893696,-6.965782347963341,25.036768911448036,1.9959945678710938,-2.2893814736712557,0.8409988403320341,-6.1085362091369575,7.790533889801026,-2.633768684402469,4.315766365066537,-6.470798492431641,98.50748478105905,66.12932884896247,3.474767524734496,1,-3.25,-0.7299995422363281,-13.442998886108398,-9.424999237060547,21.090003967285142,1,-0.05834588600758761,-2.1515004392657326,84.55000305175781,1.9345797058047587,81.27999877929688,-1.0086975270761116,81.22000122070312,-0.05834588600758761
1709,2024-01-24,85.05999755859375,88.04000091552734,85.00599670410156,87.2699966430664,1505900.0,-0.013339537618508479,-1.6177766806549823,-2.7284021550749755,55.01261388652322,31.668868927450678,-1.7174872201277651,0.8247855681769067,-7.762781282913551,-5.6913612729341025,23.03294618706211,3.0340042114257812,-2.3588970593369822,-0.09400253295898153,-6.784908774660096,6.596903708742133,-3.4394556538095458,3.2514505878915827,-5.057965087890622,60.31954048911415,23.070772284857448,3.3454531208505607,1,-1.2349967956542969,0.9350013732910156,-9.282999038696289,-8.27499771118164,23.430000305175767,2,-0.032447620339216554,2.952485987520962,86.20999908447266,-2.1515004392657326,84.55000305175781,1.9345797058047587,81.27999877929688,-0.032447620339216554
1710,2024-01-25,84.51000213623047,86.0,83.94000244140625,86.0,944800.0,-0.006465970352096617,1.765101358443806,0.6742074574773276,54.781877368984965,32.63793379466245,-1.2065867135761579,0.8505380359927699,-6.821834903866275,-5.177594863416772,20.394500626243005,2.05999755859375,-2.5018021139216557,-0.28349800109863565,-6.219157114784181,5.65216111258691,-3.2513275579414085,2.684331555744137,-4.025691558837892,52.996034950947376,11.578045077451904,2.96782955684277,1,-0.6850013732910156,1.4849967956542969,-8.463003158569336,-7.725002288818359,24.750000000000014,3,-0.015027857535888867,-1.6177766806549823,85.05999755859375,2.952485987520962,86.20999908447266,-2.1515004392657326,84.55000305175781,-0.015027857535888867
1711,2024-01-26,84.7699966430664,85.5999984741211,83.87000274658203,84.05000305175781,941400.0,0.0030764939091685317,-2.2037129919396428,-0.483217868170018,60.24844636401792,35.70184141317358,-1.4654941808857416,0.138479832534955,-6.694626393458535,-5.514987300297193,17.57982333755092,1.7299957275390625,-2.5881607914695053,0.2679965972900362,-5.0023357941549875,5.53832898873506,-2.3671695984324828,2.903162793012555,-3.8323446453857457,35.75635120368968,-9.645697330794683,2.6351661957225154,1,-0.9449958801269531,1.2250022888183594,-8.155496597290039,-7.984996795654297,22.22000122070311,4,0.01828480728015447,1.765101358443806,84.51000213623047,-1.6177766806549823,85.05999755859375,2.952485987520962,86.20999908447266,0.01828480728015447
1712,2024-01-29,87.16000366210938,87.19999694824219,84.72000122070312,84.91000366210938,1363500.0,0.028194020451674184,1.1287639654743349,3.125027815748482,63.45841978117443,39.529438782958266,-3.7182033786817215,-2.7193747688652508,-8.724538865215237,-7.985406966735212,15.157549375792856,2.4799957275390625,-2.4640495089854113,2.8665035247802706,-1.5227620248778209,7.255769074438362,0.6718707499512249,5.061136299609316,-5.7962107293579095,78.89693909288837,29.918771763040233,2.1946327748290435,1,-3.335002899169922,-1.1650047302246094,-9.217504501342773,-10.375003814697266,21.73999786376953,0,-0.0028682880850851022,-2.2037129919396428,84.7699966430664,1.765101358443806,84.51000213623047,-1.6177766806549823,85.05999755859375,-0.0028682880850851022
1713,2024-01-30,85.37999725341797,87.05999755859375,84.94000244140625,86.80000305175781,1057600.0,-0.020422284693698556,1.1855678211728062,-0.6311136881510416,54.996401954353075,43.88982048386673,-1.6894548212961809,-1.4176601942586018,-6.605112199794533,-6.302249409262771,12.60437271924362,2.220001220703125,-2.439513248159969,1.3439971923828153,-1.9796749111766445,4.667669295942275,-0.3178388593969146,3.0058332441625453,-3.615631841699951,36.21091534478658,-12.97326634535353,1.6618360517797304,1,-1.0949974060058594,0.6150016784667969,-7.0124969482421875,-8.59499740600586,26.11000061035155,1,0.02248777067351071,1.1287639654743349,87.16000366210938,-2.2037129919396428,84.7699966430664,1.765101358443806,84.51000213623047,0.02248777067351071
1714,2024-01-31,82.6500015258789,85.38999938964844,82.63999938964844,84.95999908447266,1249400.0,-0.031974652323261465,-1.3605131664254513,1.6267522015011577,46.08435077753189,47.19835999642699,1.3029773022268643,1.0221408015452198,-3.5349529067968035,-3.6888346452265353,11.274737802585385,2.75,-2.2447441631363176,-1.1684986114501896,-4.234847517403111,1.8978502945027316,-2.7016730644266573,0.3646758415262781,-0.5090979839323353,0.21934521021000924,-45.98625863182534,1.533174452976463,1,1.6349983215332031,3.3449974060058594,-3.5,-5.555000305175781,27.650001525878892,2,0.2982456269908309,1.1855678211728062,85.37999725341797,1.1287639654743349,87.16000366210938,-2.2037129919396428,84.7699966430664,0.2982456269908309
1715,2024-02-01,84.9000015258789,85.51000213623047,82.95999908447266,83.83999633789062,1775700.0,0.027223229987424657,1.2368384948719235,-0.4588771897376278,52.9978659750656,51.74529397342917,-0.4136145397745139,-1.2087089218079115,-5.430973412392234,-6.038725328116072,10.830123321787417,2.8600006103515625,-1.8054838145321384,1.030001449584958,-2.0743520985908503,4.1343549977607665,-0.5221753245029532,2.5821782236728694,-2.4051521415174903,49.56147689095314,3.9846002393203506,1.5521767740879056,2,0.4399986267089844,1.0949974060058594,-5.0774993896484375,-7.479999542236328,23.409996032714858,3,0.2778562534030107,-1.3605131664254513,82.6500015258789,1.1855678211728062,85.37999725341797,1.1287639654743349,87.16000366210938,0.2778562534030107
1716,2024-02-02,82.77999877929688,84.2699966430664,81.69999694824219,83.5999984741211,1806300.0,-0.024970585494463404,1.3796337177472051,-0.7735808315999337,47.57094254027634,53.5887699409999,2.1697072280122995,0.9115621162526395,-3.033645154947777,-4.0750664615564745,10.572022365671328,3.2000045776367188,-1.1273765190933034,-1.0605010986328125,-4.19591854875452,2.074916351488895,-2.628209823693666,0.5072076264280412,5.260002136230469,19.636396928267043,-24.508781241440875,1.5677087250608572,2,2.0900001525878906,3.2150001525878906,-0.9824981689453125,-4.149997711181641,24.94000244140625,4,0.3198840752285226,1.2368384948719235,84.9000015258789,-1.3605131664254513,82.6500015258789,1.1855678211728062,85.37999725341797,0.3198840752285226
1717,2024-02-05,82.13999938964844,82.54499816894531,80.61000061035156,81.72000122070312,1172300.0,-0.007731328812347171,2.1463484226327085,-0.5121930795783363,48.71920149190345,53.763346682203434,2.7176907862849475,1.6088450539089791,-2.084511784531088,-3.556961463079432,10.532622851475429,2.1699981689453125,-0.40613363476134623,-1.6845005035400362,-4.852674534036467,1.4836735269563945,-3.2685875187882516,-0.10041348829182084,5.773201446533207,23.72092253026328,-23.399812589223515,1.5840870152482143,2,2.1850013732910156,3.5300025939941406,0.36750030517578125,-3.4300003051757812,27.520004272460938,0,0.30253224566316184,1.3796337177472051,82.77999877929688,1.2368384948719235,84.9000015258789,-1.3605131664254513,82.6500015258789,0.30253224566316184
1718,2024-02-06,81.86000061035156,82.95999908447266,80.39099884033203,82.37000274658203,1004100.0,-0.0034087993837039754,2.0402463083097455,-1.2142960944595822,50.02529625171681,53.20920027833605,2.587896501162575,1.824889369371931,-1.521595587987818,-3.3993277752775697,10.389576278978794,2.569000244140625,0.39160970177555043,-1.864499282836917,-5.151965076840455,1.4229665111666208,-3.5082321798386857,-0.22076638583514807,5.761072216796876,28.697027235683905,-18.508780744959637,1.643732897001771,2,1.9354972839355469,3.7475013732910156,1.2824993133544922,-3.1500015258789062,25.83999633789064,1,0.330320067357879,2.1463484226327085,82.13999938964844,1.3796337177472051,82.77999877929688,1.2368384948719235,84.9000015258789,0.330320067357879
1719,2024-02-07,83.55999755859375,83.72699737548828,82.12000274658203,82.25,1671100.0,0.020767126014743953,-1.0471372617624477,-2.568611904797523,55.61419565519817,53.301680087915294,0.7294588132872235,0.09594530212066843,-2.955641907662212,-5.190532952098366,9.855570074712007,1.8669967651367188,0.7639194307719492,-0.14300231933593466,-3.428781109648199,3.1427764709763295,-1.7858917144920667,1.4998870758201974,3.6272708293457043,61.90655748944047,11.867874810296271,1.6428893951561303,2,0.23550033569335938,0.9015045166015625,-0.18249893188476562,-4.849998474121094,22.540000915527344,2,0.334250851139515,2.0402463083097455,81.86000061035156,2.1463484226327085,82.13999938964844,1.3796337177472051,82.77999877929688,0.334250851139515
1720,2024-02-08,84.68000030517578,85.5,82.70500183105469,83.33999633789062,1154000.0,0.013403575625964725,-1.1417668088290749,1.0229056981782603,57.762560020512275,53.02547049419245,-0.40665821502268784,-1.0187975775203029,-3.695449505050192,-6.368693614583066,9.783834911567018,2.7949981689453125,0.7174732370444019,0.9405002593994141,-2.372933410936568,4.253933929735396,-0.7162165757685841,2.5972170945674122,2.099491909907229,83.94990196327319,30.07163325301441,1.6567168351679928,2,-0.8845024108886719,-0.8549995422363281,-0.7525005340576172,-5.970001220703125,21.199996948242173,3,0.30255081074930135,-1.0471372617624477,83.55999755859375,2.0402463083097455,81.86000061035156,2.1463484226327085,82.13999938964844,0.30255081074930135
1721,2024-02-09,87.8499984741211,88.98999786376953,85.62999725341797,86.0,1823500.0,0.037435027840352575,-1.5945910915908883,1.380591788746107,57.5687984296043,52.371068121795766,-3.4573944078750998,-4.077292588010081,-6.515692483937471,-9.560644621798048,9.929788970272032,4.30999755859375,0.7058666719562723,3.906998443603513,0.1173778523218516,7.696619034885174,2.012188147962675,5.8018087392443505,-7.4589996337890625,86.74265008588505,34.24651825770866,1.8948102956408328,2,-3.1595001220703125,-3.549999237060547,-4.057498931884766,-9.139999389648438,17.51000213623047,4,0.23289697711832957,-1.1417668088290749,84.68000030517578,-1.0471372617624477,83.55999755859375,2.0402463083097455,81.86000061035156,0.23289697711832957
1722,2024-02-12,85.93000030517578,88.51000213623047,85.63999938964844,87.69999694824219,1189500.0,-0.021855414937894446,-1.4425571149831666,-0.956755731329619,49.3653698769613,51.74539789097446,-1.9335546132667503,-2.096225313918495,-4.201720574331816,-7.656103605935158,10.02026095037349,2.8700027465820312,0.695154492203585,1.880000305175784,-2.0109229127164525,5.770923523068021,-0.06546130377033421,3.8254619141219024,-5.367021484375002,64.41449114887213,17.00572746443782,1.94546160894612,2,-1.239501953125,-1.6300010681152344,-2.4125003814697266,-7.220001220703125,19.56999969482422,0,0.25357850387689185,-1.5945910915908883,87.8499984741211,-1.1417668088290749,84.68000030517578,-1.0471372617624477,83.55999755859375,0.25357850387689185
1723,2024-02-13,83.4000015258789,85.45999908447266,80.60600280761719,82.20999908447266,2125400.0,-0.029442555222992217,-1.2073678038490496,-0.6723190386082578,46.459052047519684,51.787031365417555,0.31966113141153585,0.5186460198193004,-1.1790991162693842,-5.180221740756352,10.0281839255318,5.323997497558594,0.5272721622932295,-0.6869983673095703,-4.536116514321591,3.1621197797024507,-2.611557440815588,1.2375607061964473,5.589996337890625,33.32538604267695,-11.935944171480728,1.9245590735060119,2,1.290496826171875,0.8999977111816406,-0.08500289916992188,-4.69000244140625,21.360000610351577,1,0.31486812536906283,-1.4425571149831666,85.93000030517578,-1.5945910915908883,87.8499984741211,-1.1417668088290749,84.68000030517578,0.31486812536906283
1724,2024-02-14,87.5999984741211,88.5,83.52999877929688,84.30999755859375,2717200.0,0.05035967471701941,-1.0494856842625204,2.764700979637893,55.70320552898832,52.087624649186736,-3.4691564379148048,-3.4029596535399094,-5.039637575680274,-9.372141050058673,10.552530997680769,5.099998474121094,0.20186141498967913,3.225498580932623,-0.7760401652470961,7.227037327112342,1.2247292078427705,5.226267954022475,1.222319488525386,83.42079903030921,37.521112447455096,2.000769373089859,2,-2.9095001220703125,-3.299999237060547,-4.284999847412109,-8.889999389648438,18.52999877929686,2,0.22945204137257003,-1.2073678038490496,83.4000015258789,-1.4425571149831666,85.93000030517578,-1.5945910915908883,87.8499984741211,0.22945204137257003
1725,2024-02-15,89.44000244140625,89.4800033569336,87.0,89.36000061035156,2312400.0,0.02100461186456215,29.99933244325768,0.02431665920733164,58.14441027879084,53.26245439791057,-5.137722603589623,-4.843916769371845,-6.475374386295925,-11.186100671114104,11.364626650581899,2.4800033569335938,0.1608664032200693,4.6545024871826115,0.3407907678183193,8.968214206546904,2.4976466275004725,6.8113583468647505,-8.833999633789062,99.5492346962901,50.203278952299925,2.156855859682146,2,-4.5045013427734375,-4.895000457763672,-6.015005111694336,-10.730003356933594,16.209999084472656,3,0.18627007578213228,-1.0494856842625204,87.5999984741211,-1.2073678038490496,83.4000015258789,-1.4425571149831666,85.93000030517578,0.18627007578213228
1726,2024-02-16,88.86000061035156,90.9499969482422,87.88500213623047,90.2300033569336,1825100.0,-0.006484814570914765,1.1814987877092882,-17.12464238031661,53.164551209256175,53.75638214428309,-4.028180833304873,-3.865088606960555,-5.495635241218878,-10.575338900071074,12.291396977707517,3.064994812011733,0.4962327606280894,3.695500564575198,-0.6532127965270433,8.04421392567744,1.5211438840240703,5.869857245126326,-8.076517791748046,79.79507422879925,32.77488450948713,2.174356680551122,2,-3.189502716064453,-3.5800018310546875,-4.592500686645508,-10.150001525878906,15.569999694824219,4,0.19153721051273198,29.99933244325768,89.44000244140625,-1.0494856842625204,87.5999984741211,-1.2073678038490496,83.4000015258789,0.19153721051273198
1727,2024-02-20,83.66000366210938,86.98999786376953,82.13500213623047,86.94999694824219,2863100.0,-0.058518983935685775,1.8813072771398558,2.4014501389438045,47.15985123180239,53.4379993642926,1.5758172818014486,1.333165177878172,0.01032937193151895,-5.365565773309228,11.963583481336185,6.724998474121094,0.40227248984487574,-1.4599964141845732,-5.853173190145938,2.9331803617767918,-3.6565848021652556,0.7365919737961093,-2.4698602783203114,29.5243869338431,-18.083887957642023,2.19658838798068,2,2.1179962158203125,1.6199951171875,0.5762462615966797,-4.950004577636719,21.259994506835938,1,0.2593831699540121,1.1814987877092882,88.86000061035156,29.99933244325768,89.44000244140625,-1.0494856842625204,87.5999984741211,0.2593831699540121
1728,2024-02-21,81.18000030517578,82.54000091552734,79.3499984741211,80.75,2655300.0,-0.02964383514672042,1.0253973943813774,-0.13069944762143285,47.55244542048306,52.542249338213146,4.413327256122287,3.601671723901376,2.837622120528465,-2.907192930956697,11.778865885863327,4.310005187988281,0.5405304313499499,-3.688499832153326,-8.384421160971101,1.007421496664449,-6.0364604965622135,-1.3405391677444385,9.76999664306642,15.775879929099219,-36.26419076601189,2.347960664408889,2,3.9699974060058594,3.9699974060058594,2.5257492065429688,-2.470001220703125,23.440002441406264,2,0.2995811727445097,1.8813072771398558,83.66000366210938,1.1814987877092882,88.86000061035156,29.99933244325768,89.44000244140625,0.2995811727445097
1729,2024-02-22,82.30000305175781,83.31999969482422,81.9000015258789,83.11000061035156,1674500.0,0.013796535382750275,1.3089481323425425,-1.8837139156508933,45.50173298123723,51.179935222738145,3.4596137720046727,2.3866606029037314,2.084761202233608,-4.054668095181526,11.03269272865656,2.1399993896484375,0.7390231807380871,-2.430497360229495,-7.262955465974727,2.401960745515737,-4.846726413102104,-0.014268307356886112,8.417993927001973,25.43107729038068,-25.810377368824224,2.4162290528726125,2,2.849994659423828,2.849994659423828,0.7994956970214844,-3.5900039672851562,21.189994812011705,3,0.272903988476741,1.0253973943813774,81.18000030517578,1.8813072771398558,83.66000366210938,1.1814987877092882,88.86000061035156,0.272903988476741
1730,2024-02-23,83.23999786376953,84.47000122070312,82.43000030517578,82.9800033569336,1465600.0,0.011421564728503864,-2.0,-0.3209818401024791,50.82972437016884,50.43114921613421,2.5634473725447577,1.4194160465758472,1.4812378306548624,-5.017746612434905,10.547214268111475,2.1699981689453125,0.9725852778511097,-1.4270023345947322,-6.304823821952155,3.4508191527626906,-3.8659130782734366,1.011908409083972,7.250639144897477,33.53448190813809,-20.808197098448794,2.4389107436787096,2,1.9099998474121094,1.9099998474121094,-0.9574985504150391,-4.529998779296875,19.400001525878906,4,0.2749879862696556,1.3089481323425425,82.30000305175781,1.0253973943813774,81.18000030517578,1.8813072771398558,83.66000366210938,0.2749879862696556
1731,2024-02-26,86.31999969482422,86.94000244140625,82.53500366210938,83.5199966430664,2198300.0,0.037001464561488895,1.1806878526699047,10.769470039321556,56.9297096402826,51.271631412058795,-0.8453008291660637,-1.6216524533380579,-1.3309471878499295,-8.090542376564656,10.07790302015353,4.404998779296875,1.0314773430914954,1.5754993438720675,-3.3581466932180035,6.5091453809621385,-0.8913236746729609,4.042322362417096,3.9478245431518673,91.23038975823606,31.65047928934269,2.4668230185450333,2,-1.1700019836425781,-1.1700019836425781,-4.030000686645508,-7.6100006103515625,15.840003967285156,0,0.2239342203358896,-2.0,83.23999786376953,1.3089481323425425,82.30000305175781,1.0253973943813774,81.18000030517578,0.2239342203358896
1732,2024-02-27,86.91000366210938,88.1500015258789,85.56500244140625,86.69000244140625,2122900.0,0.006835078421814744,-1.0931156331467684,0.07857177890038747,58.28684419009236,52.585830539011305,-1.432293124145005,-2.3519308232350795,-1.6939492614305465,-8.639817957660568,9.225494845118632,2.5849990844726562,0.9676152560199967,2.1780033111572266,-2.731080077099378,7.087086699413831,-0.2765383829710686,4.632545005285522,3.139464060589617,85.9091200710227,21.49647261981579,2.4545416941283023,2,-1.7600059509277344,-1.7600059509277344,-4.272504806518555,-7.731006622314453,12.509994506835938,1,0.2015878023798161,1.1806878526699047,86.31999969482422,-2.0,83.23999786376953,1.3089481323425425,82.30000305175781,0.2015878023798161
1733,2024-02-28,87.30000305175781,88.63999938964844,85.39099884033203,86.0,5748800.0,0.004487393547521812,-1.5806144709732153,5.909071993341656,56.41290298948735,52.66468581240009,-1.3532031082755083,-2.7307183129622246,-1.9257503531223676,-8.973155010217383,8.367729674747403,3.2490005493164062,0.674034433717523,2.4720024108886776,-2.563892751443987,7.507897573221342,-0.04594517027764766,4.989949992055003,2.535475285969625,80.11874239465716,14.753383925454713,2.5179475811663314,2,-2.150005340576172,-2.150005340576172,-3.7700042724609375,-8.12100601196289,14.199996948242188,2,0.2018326976087399,-1.0931156331467684,86.91000366210938,1.1806878526699047,86.31999969482422,-2.0,83.23999786376953,0.2018326976087399
1734,2024-02-29,107.3000030517578,112.08000183105469,102.7699966430664,107.41999816894531,21550900.0,0.22909506644739208,-1.0283218172238004,-0.09230371961455135,73.54288334252598,54.37562726392622,-20.411356447520234,-21.912795541437575,-21.5999106347747,-28.783172257878206,9.526642953986814,24.779998779296875,1.2530094997948282,21.239502334594718,10.091434540178213,32.38757012901122,15.665468437386465,26.81353623180297,-27.950004577636705,83.87858842056097,20.002177342862034,5.574033897208256,2,-11.585002899169908,-11.585002899169908,-23.080003738403306,-28.121006011962876,-6.290000915527315,3,-0.02497670297253407,-1.5806144709732153,87.30000305175781,-1.0931156331467684,86.91000366210938,1.1806878526699047,86.31999969482422,-0.02497670297253407
1735,2024-03-01,108.48999786376952,110.4000015258789,106.33000183105469,107.63999938964844,5649800.0,0.011090352079838217,-1.345825482224797,-7.083608850456825,72.40555849291124,56.5135169621101,-20.802542218572455,-22.392971111777285,-22.481560532353996,-29.82926272211492,10.709656523764302,4.069999694824219,2.230520831107526,21.249997329711903,6.281691083914723,36.21830357550908,13.765844206813313,28.734150452610493,-28.48539932250975,87.8490296504448,25.75527676596846,7.48415312289859,3,-12.774997711181626,-12.774997711181626,-23.579998016357408,-29.311000823974595,-7.259994506835923,4,-0.04608719788416327,-1.0283218172238004,107.3000030517578,-1.5806144709732153,87.30000305175781,-1.0931156331467684,86.91000366210938,-0.04608719788416327
1736,2024-03-04,109.26000213623048,110.0,106.55999755859376,109.48999786376952,2864100.0,0.007097467855311956,4.504003906249977,-0.2705836946082234,75.97417048391185,59.71510799012227,-20.533843989820383,-22.21649478250687,-23.003029384474857,-30.498603011461526,12.435627062917428,3.440002441406236,2.7133747360747122,20.69600143432619,2.9601160906394455,38.43188677801294,11.828058762482826,29.563944106169558,-28.613895529174812,89.43385147881146,26.4921385366672,8.867942671843371,3,-13.545001983642592,-13.545001983642592,-24.350002288818374,-30.08100509643556,-9.810005187988281,0,-0.0605894436861526,-1.345825482224797,108.48999786376952,-1.0283218172238004,107.3000030517578,-1.5806144709732153,87.30000305175781,-0.0605894436861526
1737,2024-03-05,106.98999786376952,108.4499969482422,104.18000030517578,108.33000183105469,2585500.0,-0.020776169028723035,4.405078877605634,5.826212432827691,76.41656383076516,62.92223225793139,-16.322993964558393,-18.961501868570366,-20.460287490867117,-28.1643827718094,14.160492651603073,5.080001831054702,2.969316738702645,17.183497238159163,-2.07398904220193,36.440983518520255,7.554754097978616,26.81224037833971,-25.71521335223386,80.92845967661474,13.652221000623129,9.628743140180545,3,-9.99999618530272,-11.274997711181626,-22.079998016357408,-27.811000823974595,-6.189994812011719,1,-0.0451443527254779,4.504003906249977,109.26000213623048,-1.345825482224797,108.48999786376952,-1.0283218172238004,107.3000030517578,-0.0451443527254779
1738,2024-03-06,108.9000015258789,111.13999938964844,106.87000274658205,109.66000366210938,2737500.0,0.017852170298586323,1.29570107488509,0.5671640941259469,75.14163724295827,66.21555495367818,-15.519439469404432,-19.75470287251386,-22.1912729637546,-30.045515117251213,16.197749218825713,4.269996643066392,3.563673607504313,17.741500854492188,-2.9130412808213464,38.39604298980572,7.4142297868354206,28.068771922148954,-27.009112667952863,65.84319513292431,0.5839720343979451,10.327271067656765,3,-11.645000457763672,-13.185001373291016,-23.990001678466797,-29.365001678466797,-10.639999389648423,2,-0.0870523712038771,4.405078877605634,106.98999786376952,4.504003906249977,109.26000213623048,-1.345825482224797,108.48999786376952,-0.0870523712038771
1739,2024-03-07,111.48999786376952,112.45099639892578,108.63500213623048,109.83000183105469,3501000.0,0.023783253458220743,1.1306541653975755,-2.184199166792131,75.57410253755627,68.96493030561011,-15.123827751965209,-21.233626500356777,-24.578780286344724,-32.5374769937615,18.106991475364374,3.8159942626952983,4.940452551213383,18.934997177124004,-3.2746560539835485,41.144650408231556,7.8301705615702275,30.03982379267778,-28.995326746380897,88.38110278056539,26.325018709048422,11.10482661555378,3,-13.996997833251939,-15.58950042724608,-26.34999847412108,-31.954998016357408,-17.259994506835923,3,-0.08960443138564211,1.29570107488509,108.9000015258789,4.405078877605634,106.98999786376952,4.504003906249977,109.26000213623048,-0.08960443138564211
1740,2024-03-08,110.3000030517578,114.5,110.1449966430664,112.5,1862200.0,-0.010673556685020125,-2.470108695652174,-1.3253025337923436,74.51967273877104,70.91937064988662,-10.83066603932923,-18.999970798491177,-23.27203093133751,-31.2311022044767,19.574359310778274,4.355003356933594,6.6370378201939815,16.464002227783183,-6.765183406997153,39.69318786256352,4.849409410393022,28.078595045173344,-26.607078923107693,59.30235394920969,-0.48880508239460596,11.614592817390166,3,-10.354503631591783,-13.375003814697251,-25.16000366210936,-30.76500320434569,-15.290000915527315,4,-0.08422484731181756,1.1306541653975755,111.48999786376952,1.29570107488509,108.9000015258789,4.405078877605634,106.98999786376952,-0.08422484731181756
1741,2024-03-11,108.30999755859376,110.0,107.08999633789062,109.0,1976600.0,-0.01804175374528527,1.1635695323667552,0.3136379084332585,80.42457165414123,73.37911814589204,-6.0271662866282725,-16.23071884217285,-21.149881146943926,-29.18987433137714,19.83698854430672,3.2100067138671733,8.471046135241437,13.450996780395528,-10.46028810958289,37.362281670373946,1.4953543354063186,25.406639225384737,-22.76864887766267,40.01935441421861,-22.62544171107418,11.95564244498921,3,-8.364498138427749,-11.384998321533217,-22.642498016357436,-28.774997711181655,-14.509994506835966,0,-0.0653678733381009,-2.470108695652174,110.3000030517578,1.1306541653975755,111.48999786376952,1.29570107488509,108.9000015258789,-0.0653678733381009
1742,2024-03-12,107.72000122070312,108.92400360107422,106.8499984741211,108.44000244140624,1456600.0,-0.005447293428027855,1.4573468926553672,1.0434763379035834,84.36043374942041,76.48439934144015,-2.430425580189805,-14.677070402202531,-20.455405588415417,-28.54613749984361,20.0928365378807,2.074005126953125,10.233409464778163,11.771500396728513,-12.410913461785114,35.95391425524214,-0.3197065325283006,23.862707325985326,-20.441133460627896,11.372582654250868,-54.837909446044556,12.091206929256813,3,0.9149971008300781,-10.795001983642578,-22.28750228881836,-28.185001373291016,-14.010002136230469,1,-0.07677315427723441,1.1635695323667552,108.30999755859376,-2.470108695652174,110.3000030517578,1.1306541653975755,111.48999786376952,-0.07677315427723441
1743,2024-03-13,109.66000366210938,110.12999725341795,106.75,107.0999984741211,1393900.0,0.018009677120514045,-1.073616588071464,-3.555556732929329,84.68559700395394,77.72247863715438,-0.966775203373814,-15.335106928514222,-22.24044124085742,-30.40819827932222,22.24527086100714,3.3799972534179545,11.777486216348933,12.398502731323248,-11.766759439392018,36.563764902038514,0.3158716459656148,24.48113381668088,-20.747867967638655,37.548434349798384,-32.42329447677599,12.082631085357637,3,-0.3200035095214844,-12.735004425048828,-24.66250228881836,-30.125003814697266,-17.6300048828125,2,-0.08079518798532515,1.4573468926553672,107.72000122070312,1.1635695323667552,108.30999755859376,-2.470108695652174,110.3000030517578,-0.08079518798532515
1744,2024-03-14,107.6999969482422,109.8030014038086,105.86000061035156,109.58999633789062,1552700.0,-0.017873487583553782,2.4049953222384737,-0.7382795154152144,80.2273732245306,78.59156916288985,1.1800303149008329,-12.429306563702752,-20.031248285670017,-28.381893871454665,23.589960785206333,3.9430007934570312,13.367745109393951,9.433496093750009,-14.711794729254521,33.57878691675454,-2.6391493177522563,21.506141505252273,-17.252589395439728,21.296255415192906,-51.08341070446663,12.072645411502265,3,1.640003204345689,-10.774997711181655,-22.998497009277358,-28.164997100830092,-14.459999084472685,3,-0.0876508363927655,-1.073616588071464,109.66000366210938,1.4573468926553672,107.72000122070312,1.1635695323667552,108.30999755859376,-0.0876508363927655
1745,2024-03-15,106.0999984741211,107.58999633789062,105.4499969482422,107.0,2938000.0,-0.014856067961543484,1.0576974569836528,0.47619143731381,75.37197691687992,78.52465876655299,2.688029806933514,-10.031508353916308,-18.09461340730121,-26.56631345800301,24.720757466668474,2.25,15.172231112027092,7.000497817993164,-17.011803480060735,31.012799116047063,-5.005652831033785,19.006648467020113,-14.209435374486773,13.888920587463122,-53.78856421949604,12.006150649026953,3,3.240001678466797,-9.174999237060547,-21.971498489379883,-26.564998626708984,-11.729995727539048,4,-0.11187554465500504,2.4049953222384737,107.6999969482422,-1.073616588071464,109.66000366210938,1.4573468926553672,107.72000122070312,-0.11187554465500504
1746,2024-03-18,105.87999725341795,106.88999938964844,104.77999877929688,106.2699966430664,1633100.0,-0.0020735270864005173,1.5889500486781996,0.4333319204849054,74.56616102425534,78.31905845471854,2.657635114045533,-8.928818730790624,-17.517472541796536,-26.03162297490151,25.48862560069364,2.1100006103515625,14.394471151305297,5.9294967651367045,-17.759048871797845,29.618042402071254,-5.91477605333057,17.77376958360398,-12.632867939761695,20.560725006595295,-42.959501694867484,11.844272818467278,3,3.760002136230483,-8.954998016357408,-22.069747924804673,-26.344997406005845,-12.119995117187472,0,-0.10266334906649777,1.0576974569836528,106.0999984741211,2.4049953222384737,107.6999969482422,-1.073616588071464,109.66000366210938,-0.10266334906649777
1747,2024-03-19,105.36000061035156,105.7699966430664,103.61000061035156,104.13999938964844,1120300.0,-0.004911188671660183,1.1176501387507198,-3.1282131538791456,73.30923463831277,78.1154581653135,3.2655039197124296,-7.061820777101531,-16.609678588278896,-25.236524325032477,27.561997440553572,2.269996643066392,13.603808802954575,4.324500274658206,-18.180643393386532,26.829643942702944,-6.928071559364156,15.577072108680568,-10.837699055514676,26.84050461683927,-33.15165233284447,11.252571834022367,3,3.6949996948242188,-8.435001373291016,-20.8647518157959,-25.825000762939453,-12.430000305175781,1,-0.10971903465856658,1.5889500486781996,105.87999725341795,1.0576974569836528,106.0999984741211,2.4049953222384737,107.6999969482422,-0.10971903465856658
1748,2024-03-20,105.5,106.27999877929688,104.7300033569336,105.83000183105469,1317300.0,0.0013287717239693908,1.520326514409061,-0.2704930334942592,45.233043998319,74.74422943873157,2.8971626764809457,-5.572091534048383,-16.397391460598783,-25.026122142875977,29.119002296098085,1.5499954223632812,12.545292244531396,3.248499679565427,-17.280836666001477,23.77783602513233,-7.016168493218032,13.513167852348886,-9.779036538453326,30.51831337798699,-25.359650491633413,10.264668172783455,3,3.5550003051757812,-8.575000762939453,-21.004751205444336,-25.96500015258789,-13.209999084472656,2,-0.11175356318035401,1.1176501387507198,105.36000061035156,1.5889500486781996,105.87999725341795,1.0576974569836528,106.0999984741211,-0.11175356318035401
1749,2024-03-21,104.76000213623048,107.3010025024414,104.73999786376952,107.06999969482422,1070200.0,-0.007014197760848551,-1.1795727550158939,6.999953761501783,39.88064535625499,70.89544861845201,2.8855644128474864,-3.2287099602008738,-15.310633375689918,-23.94093919496676,31.02684172906578,2.561004638671889,11.576054404223669,1.3855018615722798,-16.881019723607963,19.652023446752523,-7.747758931017842,10.518762654162401,-7.912296482376604,28.894541718264534,-21.991698637207158,9.13326079259012,3,2.1099967956542827,-7.835002899169936,-20.26475334167482,-25.225002288818374,-11.599998474121108,3,-0.12151587530877905,1.520326514409061,105.5,1.1176501387507198,105.36000061035156,1.5889500486781996,105.87999725341795,-0.12151587530877905
1750,2024-03-22,106.12999725341795,106.51000213623048,103.6500015258789,104.61000061035156,1444400.0,0.01307746362400719,1.5087654135086563,-0.6580079002298708,41.7761295754319,66.60117727637319,0.9631318584094686,-2.9470122971065535,-16.30950981783876,-24.94437883184831,33.23226765441697,2.8600006103515767,10.594425177783194,1.6109970092773267,-14.022365252021544,17.244359270576197,-6.2056841213721015,9.427678139926755,-8.223153938795306,68.27405449092228,21.344131938005546,7.816681130649433,3,0.7400016784668111,-9.204998016357408,-21.63474845886229,-26.594997406005845,-13.14999389648436,4,-0.12145481695311466,-1.1795727550158939,104.76000213623048,1.520326514409061,105.5,1.1176501387507198,105.36000061035156,-0.12145481695311466
1751,2024-03-25,105.6500015258789,105.9800033569336,104.5999984741211,105.62000274658205,885500.0,-0.004522714971836983,3.0,0.01973608259840773,46.11369751469237,62.35153991695898,1.1467163512969734,-0.9956577691543202,-15.450840956858457,-24.07582080066888,35.51280231173679,1.5299987792968608,9.294445368455541,0.16450119018554688,-12.912619597322447,13.24162197769354,-6.37405920356845,6.703061583939544,-6.747568810133615,55.26957111290712,12.118079789296928,6.538560393753999,3,1.2199974060058594,-8.72500228881836,-20.90974998474121,-25.895004272460938,-12.310005187988281,0,-0.10676761586732042,1.5087654135086563,106.12999725341795,-1.1795727550158939,104.76000213623048,1.520326514409061,105.5,-0.10676761586732042
1752,2024-03-26,104.43000030517578,108.5479965209961,104.12000274658205,106.33000183105469,1504900.0,-0.011547574094490587,-2.514285454782182,-63.33596134285808,36.495454629271016,56.997079653105324,2.0684748523298424,1.6908891729481041,-13.858858151864467,-22.496752582412768,37.7788906432902,4.427993774414048,8.01049332467548,-1.9314998626709041,-11.697392798458665,7.834393073116857,-6.814446330564792,2.9514466052229835,-4.591713552375211,15.924858642657986,-23.350151760459127,4.882946467893882,3,2.276500701904297,-7.505001068115234,-18.95475196838379,-22.665000915527344,-8.949996948242188,1,-0.10217368704169649,3.0,105.6500015258789,1.5087654135086563,106.12999725341795,-1.1795727550158939,104.76000213623048,-0.10217368704169649
1753,2024-03-27,104.91999816894531,105.69000244140624,103.13999938964844,105.44000244140624,1412900.0,0.004692117804630858,3.9999850404656523,0.2736862393941388,27.266420237921054,51.112529321259814,0.9335738283331381,2.7285122601658713,-13.927082396602088,-22.64226544731919,39.9414064774488,2.5500030517577983,6.613322884390243,-2.3225017547607365,-6.328660231477485,1.6836567219560123,-4.325580993119118,-0.319422516402355,-4.202008621312771,32.91419607046472,-0.14305961943163936,2.0030792383583758,3,0.9239997863769531,-7.994998931884766,-19.39099884033203,-23.154998779296875,-8.369995117187514,2,-0.11427752642983158,-2.514285454782182,104.43000030517578,3.0,105.6500015258789,1.5087654135086563,106.12999725341795,-0.11427752642983158
1754,2024-03-28,104.62000274658205,105.9499969482422,104.25,104.8000030517578,1000200.0,-0.002859277807841787,-2.695622247837692,0.3461515889550298,29.05603051760076,45.96631305467324,0.8389511933184366,2.9696918671570955,-13.17399038653609,-21.984216427327553,38.95952100326221,1.6999969482422017,5.062854508713684,-2.488497161865226,-6.662332127462648,1.685337803732196,-4.575414644663937,-0.4015796790665149,-3.0750925718074598,27.366940495487942,-2.272564409989073,2.0869174827987114,3,1.2239952087402202,-6.420001983642592,-19.470005035400405,-22.77000427246095,-5.3700027465820455,3,-0.11785510903609231,3.9999850404656523,104.91999816894531,-2.514285454782182,104.43000030517578,3.0,105.6500015258789,-0.11785510903609231
1755,2024-04-01,103.48999786376952,105.01000213623048,102.91999816894531,104.66000366210938,1127000.0,-0.010801040462116052,1.2352950776197769,6.500021192727761,31.023607288901232,41.12825152852279,1.7430984429457652,3.9061746274819455,-11.57436799962953,-20.529271740652646,37.771747278236404,2.0900039672851705,3.1982985184326083,-3.3685020446777543,-7.785795511496261,1.0487914221407522,-5.5771487780870075,-1.159855311268501,-1.1677822994814022,10.127929312852462,-17.446829274398254,2.2086467334092545,4,2.243999481201186,-5.024997711181626,-18.340000152587876,-21.639999389648423,-4.930000305175753,0,-0.0998163534147346,-2.695622247837692,104.62000274658205,3.9999850404656523,104.91999816894531,-2.514285454782182,104.43000030517578,-0.0998163534147346
1756,2024-04-02,102.63999938964844,102.7699966430664,100.79000091552734,102.48999786376952,1313300.0,-0.008213339372564188,8.658609203744023,-0.12820579700695525,30.40121458157209,36.36069374444049,2.3302181507913673,4.463643304252145,-10.256880778891343,-19.322127031936304,36.28838214822465,2.6999969482421733,1.5421791246533587,-3.887500381469721,-8.533304358706374,0.7583035957669324,-6.2104023700880475,-1.5645983928513942,11.860000610351562,23.84634599195953,-5.539200667979976,2.32290198861833,4,2.0289993286132812,-4.12249755859375,-17.490001678466797,-20.65999984741211,-5.099998474121094,1,-0.09411531654479999,1.2352950776197769,103.48999786376952,-2.695622247837692,104.62000274658205,3.9999850404656523,104.91999816894531,-0.09411531654479999
1757,2024-04-03,102.16000366210938,102.86000061035156,101.25,102.77999877929688,1028300.0,-0.004676497762990728,3.1282131538792597,-4.133258735567484,17.391261080880824,33.267162309169585,2.579858278695312,4.80983762442753,-9.410753431506777,-18.4951676522102,35.333053084318735,1.6100006103515625,0.20588100718345004,-4.125996398925778,-9.15677063886588,0.9047778410143223,-6.641383518895822,-1.6106092789557351,12.065796356201176,26.55046123865378,-1.7280741645834041,2.515387119970049,4,2.5089950561523438,-2.2145042419433594,-17.010005950927734,-20.16500473022461,-4.0400009155273295,2,-0.08633522913126168,8.658609203744023,102.63999938964844,1.2352950776197769,103.48999786376952,-2.695622247837692,104.62000274658205,-0.08633522913126168
1758,2024-04-04,99.41999816894531,102.6500015258789,99.36000061035156,102.20999908447266,1993500.0,-0.026820726262173356,-1.2611720968278979,4.500036916715889,16.286604678788223,30.6456022338955,4.879890168158028,7.170863866379477,-6.382421401985866,-15.404641912886035,33.85763705778219,3.2900009155273438,-1.2019193344968926,-6.392001724243158,-12.123387706056889,-0.6606157424294281,-9.257694715150024,-3.5263087333362932,14.537085867309571,0.9104338685103781,-27.08428039661641,2.865692990906862,4,4.534000396728516,0.5255012512207031,-14.270000457763672,-16.729999542236328,-2.0,3,-0.039629801695594935,3.1282131538792597,102.16000366210938,8.658609203744023,102.63999938964844,1.2352950776197769,103.48999786376952,-0.039629801695594935
1759,2024-04-05,101.5,101.76000213623048,99.0,99.8499984741211,1255300.0,0.020921362596689308,1.5437739736382068,-0.5913982023074126,31.974909071993125,29.556577733513404,2.5578069458631205,4.536659214363297,-8.106908566637287,-17.100107714260076,32.13866676109848,2.760002136230483,-2.5361606036960467,-3.8125,-9.190729199937891,1.5657291999378913,-6.501614599968946,-1.1233854000310544,11.873200699218756,41.59732298478047,11.330118049824655,2.6891145999689474,4,2.273998260498047,5.25,-16.35000228881836,-17.28000259399414,-3.0999984741210938,4,-0.04876844283982462,-1.2611720968278979,99.41999816894531,3.1282131538792597,102.16000366210938,8.658609203744023,102.63999938964844,-0.04876844283982462
1760,2024-04-08,101.01000213623048,101.69000244140624,100.1500015258789,101.1999969482422,634900.0,-0.004827565160290814,1.6324671513808868,-0.11514826442994604,31.312351203197423,27.91198369890286,2.5090050844364384,4.527094764237319,-7.242029203140774,-16.247990855055306,30.133144493444323,1.5400009155273295,-2.7095794286333046,-3.8379978179931555,-9.002991416185253,1.326995780198942,-6.420494617089204,-1.2555010188971067,11.500806521035145,52.07258596903215,19.727538139836156,2.5824967990960523,4,2.763996124267564,5.739997863769517,-5.295001983642592,-5.6800003051757955,-3.1200027465820455,0,-0.017424038204224557,1.5437739736382068,101.5,-1.2611720968278979,99.41999816894531,3.1282131538792597,102.16000366210938,-0.017424038204224557
1761,2024-04-09,101.2300033569336,101.94000244140624,100.44499969482422,101.0,674100.0,0.0021780142169129935,-1.231340776715591,-1.2105770389109747,33.77847166243633,27.610096702587892,1.7836634285487776,3.952108753921408,-7.085244928678776,-16.108262476008434,28.82268112771133,1.495002746582017,-2.721410980294081,-3.2639968872070284,-8.400341290728832,1.8723475163147754,-5.83216908896793,-0.6958246854461265,10.47015678089609,57.77209855753076,23.709160721677257,2.5681722017609023,4,1.2449951171875,5.519996643066406,-5.515003204345703,-5.515003204345703,-1.9600067138671875,1,-0.026375636765766708,1.6324671513808868,101.01000213623048,1.5437739736382068,101.5,-1.2611720968278979,99.41999816894531,-0.026375636765766708
1762,2024-04-10,99.4499969482422,100.47000122070312,98.62000274658205,98.62000274658205,951400.0,-0.01758378296615426,-3.4578587908703664,3.608617772912728,28.94918195023733,27.797070226178594,3.1100193271937115,5.355351666660837,-5.018417211823802,-14.00636096333271,27.297576574337356,2.6100006103515483,-2.9409971382310403,-4.630503082275382,-9.999613546970792,0.7386073824200281,-7.315058314623087,-1.945947849927677,11.488153581317704,20.5953958577866,-13.341061116009094,2.6845552323477015,4,2.835002899169922,7.110004425048814,-3.734996795654311,-3.734996795654311,1.2900009155273153,2,-0.019205591667427524,-1.231340776715591,101.2300033569336,1.6324671513808868,101.01000213623048,1.5437739736382068,101.5,-0.019205591667427524
1763,2024-04-11,100.8000030517578,101.25,99.3499984741211,100.0,965100.0,0.013574722422748708,1.2352999255010726,0.9638658320234411,36.78238251982834,28.655553781981656,1.2450640093860414,3.4862867665437562,-6.002617478103005,-15.027026298365698,25.63107073503578,1.9000015258789062,-3.239365472260971,-2.8374969482422046,-7.707074217843285,2.032080321358876,-5.272285583042745,-0.40270831344166425,9.152695655163882,65.66266583019052,29.804209077404785,2.434788634800537,4,1.014999389648466,5.759998321533217,-4.4475021362304545,-5.085002899169908,2.159996032714858,3,-0.026587303809898266,-3.4578587908703664,99.4499969482422,-1.231340776715591,101.2300033569336,1.6324671513808868,101.01000213623048,-0.026587303809898266
1764,2024-04-12,98.26000213623048,100.76000213623048,97.7770004272461,100.76000213623048,1552200.0,-0.0251984210181333,1.3864013671875113,-3.124988079116575,25.634703852109737,28.056786733449265,3.1156700417992056,5.568294909955185,-3.030774247100723,-12.156497001130177,23.963009263980936,3.0230026245117045,-3.3459084413082962,-4.905498123168925,-9.94416220979383,0.13316596345597986,-7.424830166481385,-2.3861660798564657,10.786080893864025,11.602245383055179,-19.323238632661585,2.5193320433124557,4,2.058498382568345,7.878498077392564,-1.7750015258789205,-2.5450019836425923,4.369995117187472,4,-0.008548788408538455,1.2352999255010726,100.8000030517578,-3.4578587908703664,99.4499969482422,-1.231340776715591,101.2300033569336,-0.008548788408538455
1765,2024-04-15,94.2300033569336,98.0,94.19000244140624,98.0,1725900.0,-0.04101362397397046,1.0212206637376857,1.5079986572265625,21.015251034033938,27.01390189483392,6.363157368974541,9.131610168030136,1.3206062403433094,-7.82562876188355,22.65897248661928,4.069999694824247,-3.4930139363960393,-8.341997146606445,-14.579078631140945,-2.104915662071946,-11.460537888873688,-5.223456404339203,13.689171412876078,0.5161408455142963,-26.201006598908645,3.1185407422672466,4,4.2949981689453125,10.114997863769531,2.466745376586914,1.6704940795898438,7.149993896484361,0,0.04425340146863621,1.3864013671875113,98.26000213623048,1.2352999255010726,100.8000030517578,-3.4578587908703664,99.4499969482422,0.04425340146863621
1766,2024-04-16,95.01000213623048,95.5,93.33999633789062,94.29000091552734,1098000.0,0.008277605343409933,1.5411853407652745,-0.1909819262113483,25.545188492692205,27.919893829479633,4.9025825525600055,7.900570572695202,0.946023499053311,-8.326547435375332,21.54433710176769,2.160003662109375,-3.7002675947076966,-7.018498611450184,-13.902710418645384,-0.13428680425498385,-10.460604515047777,-3.576392707852591,11.26167195417078,21.11257933216322,-6.68180811682732,3.4421059035975974,4,2.9849967956542827,6.724994659423814,3.4252471923827983,1.914997100830064,5.8600006103515625,1,0.03031256908392077,1.0212206637376857,94.2300033569336,1.3864013671875113,98.26000213623048,1.2352999255010726,100.8000030517578,0.03031256908392077
1767,2024-04-17,93.8000030517578,95.91999816894531,93.76000213623048,95.3000030517578,990200.0,-0.012735491603691584,-1.7341690246941805,-2.083329801212183,22.1721996929914,28.57384883105776,5.3663331927696305,8.643263359941542,2.576369376744722,-6.825065205101069,20.64796936464698,2.1599960327148295,-3.9527079782049697,-7.650497817993184,-15.25992927609903,-0.04106635988733842,-11.455213547046114,-3.845782088940254,10.66123615329198,5.815505700341262,-20.450088027702172,3.8047157290529254,4,3.839996337890639,7.934993743896499,4.635246276855483,3.1249961853027486,4.939994812011719,2,0.05831549481176812,1.5411853407652745,95.01000213623048,1.0212206637376857,94.2300033569336,1.3864013671875113,98.26000213623048,0.05831549481176812
1768,2024-04-18,93.70999908447266,95.83999633789062,93.0999984741211,93.8000030517578,801000.0,-0.0009595305368538254,-3.1831862787921144,0.06000264485676136,22.407706414087684,27.510826313512712,5.097222777180576,8.226477422442926,3.103367502131448,-6.455672430038163,19.68459633114041,2.7399978637695312,-4.173350386002184,-7.15100173950195,-15.250489603776387,0.9484861247724865,-11.200745671639169,-3.101257807364732,9.194266119174841,7.96345063604816,-17.4125423554689,4.04974393213722,4,3.8100013732910156,7.904998779296875,9.069999694824219,3.2150001525878906,3.4500045776367188,3,0.07501866234103605,-1.7341690246941805,93.8000030517578,1.5411853407652745,95.01000213623048,1.0212206637376857,94.2300033569336,0.07501866234103605
1769,2024-04-19,92.02999877929688,94.25499725341795,91.26000213623048,93.2699966430664,1103100.0,-0.017927652562042873,-1.154679605575515,13.777146732222231,21.80120410680388,26.454032191691205,5.914621032377909,9.385055300148679,5.155045720489113,-4.524292657984944,18.670941222397676,2.9949951171874716,-4.29272630929033,-8.194501876831055,-16.975939584423173,0.5869358307610639,-12.585220730627114,-3.8037830230349954,9.3055837476264,11.424286158983316,-15.224477911590851,4.39071885379606,4,4.570003509521484,8.501502990722656,11.102500915527344,4.895000457763672,4.120002746582031,4,0.1187656247979283,-3.1831862787921144,93.70999908447266,-1.7341690246941805,93.8000030517578,1.5411853407652745,95.01000213623048,0.1187656247979283
1770,2024-04-22,93.23999786376952,93.91999816894531,91.69000244140624,92.30999755859376,1025600.0,0.013147876784986412,-1.0553045618352679,-0.7500015381870083,27.2727406882165,25.73117319455567,3.8962731920860705,7.546783553063094,4.302341477516521,-5.425901684739202,17.931065543348385,2.2299957275390767,-4.15858821052376,-6.340002822875988,-15.188322484836604,2.508316839084628,-10.764162653856303,-1.9158429918956728,6.281980192829053,42.48921487569431,14.846254576506158,4.424159830980308,4,3.0150032043457173,6.664001464843764,9.892501831054702,3.68500137329103,3.1200027465820455,0,0.10070784646915065,-1.154679605575515,92.02999877929688,-3.1831862787921144,93.70999908447266,-1.7341690246941805,93.8000030517578,0.10070784646915065
1771,2024-04-23,94.37000274658205,95.48999786376952,93.33000183105469,93.62000274658205,806300.0,0.012119314765145717,-2.248109863129907,0.8064513482694652,31.73935328705626,26.041192231979995,1.8895501072424423,5.827140649901892,3.4479346864499263,-6.275018235551016,16.9478980789844,2.25,-4.410147098421049,-4.645998001098619,-13.301119560222673,4.009123558025436,-8.973558780660653,-0.31843722153658405,3.664819644350274,66.73826734010613,37.34783509369324,4.32756077956203,4,1.884998321533189,5.533996582031236,8.762496948242173,2.5549964904785014,-5.5600051879882955,1,0.07428202079913371,-1.0553045618352679,93.23999786376952,-1.154679605575515,92.02999877929688,-3.1831862787921144,93.70999908447266,0.07428202079913371
1772,2024-04-24,93.76000213623048,96.25,93.1999969482422,95.1999969482422,1302400.0,-0.006463924897720297,-1.3828100552831848,-1.9199930826822917,35.260442226270925,25.87208775491806,1.7964621056045331,5.899242839390126,4.394024113272579,-5.355445166170384,15.3853876653039,3.0500030517577983,-4.6679473182560685,-4.722498703002913,-13.287415525827214,3.8424181198213887,-9.004957114415063,-0.44004029159076197,3.0553526088555003,50.10022184882187,16.40057802724879,4.28245841141215,4,2.25,6.143997192382798,9.52249717712401,3.164997100830064,-5.080001831054702,2,0.07583191604476447,-2.248109863129907,94.37000274658205,-1.0553045618352679,93.23999786376952,-1.154679605575515,92.02999877929688,0.07583191604476447
1773,2024-04-25,92.93000030517578,93.3949966430664,90.66999816894531,91.54000091552734,854700.0,-0.00885240840597179,1.3491446498687871,-0.965280831607,26.128160935417952,25.926916319730083,1.5563731960976668,6.097552151283821,5.638961391369094,-4.158156764577825,14.289726941289585,3.0900039672851705,-5.0598685883584835,-4.953000640869135,-13.296298470940243,3.3902971892019735,-9.124649555904696,-0.7813517258335736,3.3199996948242188,40.50181710788617,7.478918027744719,4.171648915035557,4,1.404998779296875,6.678997039794922,10.059999465942383,3.9949989318847656,-4.430000305175781,3,0.06252015000015176,-1.3828100552831848,93.76000213623048,-2.248109863129907,94.37000274658205,-1.0553045618352679,93.23999786376952,0.06252015000015176
1774,2024-04-26,92.29000091552734,94.3000030517578,92.08999633789062,93.66999816894531,793300.0,-0.006886897530901992,-1.4831446708013676,-0.9928042153795488,25.911627267845333,26.470958123486902,1.408600277227265,6.078082517651211,6.55961527905751,-3.255927349825356,12.974551128763384,2.2100067138671733,-5.2656838927594265,-4.976499938964849,-13.041282998784439,3.08828312085474,-9.008891468874637,-0.9441084090550618,3.9599990844726562,29.03229775958391,-1.5156368781200946,4.032391529909793,4,1.1699981689453125,7.318996429443359,10.69999885559082,4.634998321533203,-5.6699981689453125,4,0.05276847652260308,1.3491446498687871,92.93000030517578,-1.3828100552831848,93.76000213623048,-2.248109863129907,94.37000274658205,0.05276847652260308
1775,2024-04-29,93.16000366210938,94.4000015258789,92.55999755859376,93.30999755859376,975700.0,0.009426836471464917,-1.7259194791690577,0.10869144566258031,28.48002708330027,26.797051300221135,0.4144391450007845,4.631986757831811,5.926845123499021,-3.8379360025660674,12.013344392990405,2.1100006103515625,-5.7350196899396195,-3.5899974822998075,-11.291527237594579,4.111532272994964,-7.4407623599472,0.2607673953475853,1.9739959716796847,44.62373971467714,16.79576712525592,3.8507648776473866,4,0.29999542236328125,6.448993682861328,8.737495422363281,3.764995574951172,-4.650001525878906,0,0.032095295687344816,-1.4831446708013676,92.29000091552734,1.3491446498687871,92.93000030517578,-1.3828100552831848,93.76000213623048,0.032095295687344816
1776,2024-04-30,92.9800033569336,93.9800033569336,92.0999984741211,92.0999984741211,1290000.0,-0.0019321629250750316,-3.272714662227771,-5.866937945065568,31.137063384413878,27.793147265934746,0.30866075963757567,4.270108582740235,6.365575675809623,-3.3710983208605967,11.708851426089407,1.8800048828125,-5.826895436875063,-3.2869979858398466,-10.636819903289833,4.06282393161014,-6.96190894456484,0.3879129728851467,1.4199981689453125,41.39792885250115,12.13231548457756,3.6749109587249915,4,0.4799957275390625,6.628993988037109,8.917495727539062,3.944995880126953,-5.290000915527344,1,0.036351872783256134,-1.7259194791690577,93.16000366210938,-1.4831446708013676,92.29000091552734,1.3491446498687871,92.93000030517578,0.036351872783256134
1777,2024-05-01,93.33999633789062,95.41000366210938,92.0260009765625,94.16000366210938,951700.0,0.003871724757581241,1.0385513374391029,-0.9318213344430573,26.918301289254174,28.294324474286576,-0.1379535786284265,3.389230501019128,6.441467640427419,-3.459846190437048,11.178246053538949,3.384002685546875,-5.4005725377278395,-2.486004638671872,-9.392061416519113,4.420052139175368,-5.939033027595485,0.9670237502517409,-2.6699981689453125,56.3290100147759,30.359232237739267,3.453028388923619,5,0.12000274658203125,6.269001007080078,8.557502746582031,3.585002899169922,-5.9199981689453125,2,-0.048532236522683014,-3.272714662227771,92.9800033569336,-1.7259194791690577,93.16000366210938,-1.4831446708013676,92.29000091552734,-0.048532236522683014
1778,2024-05-02,95.4800033569336,95.5999984741211,92.37000274658205,94.3499984741211,1245500.0,0.022927009888624283,3.7153390359083818,-1.3780424264979532,41.18021238362275,30.44754761615534,-2.235576332735647,0.9896545365624831,4.8511497913705455,-5.281795319667708,11.167834176657783,3.2299957275390483,-5.095906081396748,-0.14899787902831463,-6.844973365016557,6.546977606959928,-3.496985622022436,3.1989898639658065,-4.7152050781249955,96.64255172899621,66.0110331032315,3.3479877429941207,5,-2.0200042724609375,2.8299942016601562,6.335746765136719,1.4449958801269531,-6.370002746582031,3,-0.07121913293548299,1.0385513374391029,93.33999633789062,-3.272714662227771,92.9800033569336,-1.7259194791690577,93.16000366210938,-0.07121913293548299
1779,2024-05-03,96.5500030517578,97.73500061035156,94.9749984741211,96.9000015258789,982300.0,0.011206531809851539,1.7326799237059278,-0.3097318245652065,59.06249124557502,33.979742122528506,-2.9021820792167574,-0.49561093792338795,4.318499596206138,-6.024445847734043,11.047077599704028,2.7600021362304688,-4.553380483842844,1.1685016632079908,-4.955238353026047,7.292241679442029,-1.8933683449090353,4.230371671325017,-5.591796765136706,79.2433414852528,42.951687935143624,3.061870008117021,5,-2.347503662109361,1.7599945068359517,4.834495544433608,0.3749961853027486,-7.410003662109361,4,-0.08337651783855893,3.7153390359083818,95.4800033569336,1.0385513374391029,93.33999633789062,-3.272714662227771,92.9800033569336,-0.08337651783855893
1780,2024-05-06,99.25,99.47000122070312,96.93000030517578,97.83000183105469,1608800.0,0.027964752593480524,1.7311828839101864,-4.057155313351334,64.40215799782408,37.608942645947145,-5.207646136740692,-3.5144090243544213,2.168001852114415,-8.402419891452439,11.114713105209004,2.9199981689453267,-3.9199552190689246,3.956498718261713,-1.8700519711924386,9.783049407715865,1.0432233735346443,6.869774062988782,-7.885186053955081,97.04458337603772,56.402553477651594,2.913275344727075,5,-4.180000305175781,-1.4099998474121094,2.7719993591308594,-2.325000762939453,-9.959999084472656,0,-0.1272543803870828,1.7326799237059278,96.5500030517578,3.7153390359083818,95.4800033569336,1.0385513374391029,93.33999633789062,-0.1272543803870828
1781,2024-05-07,98.55999755859376,99.65399932861328,97.9499969482422,98.63999938964844,1081400.0,-0.006952165656486042,-1.621535969576429,-0.05633939029237885,66.76052962996404,41.10895235746861,-4.314505358952246,-3.198691464366547,3.311522236228498,-7.446304042182575,11.138849180070649,1.7040023803710795,-3.095762229507173,3.3999965667724723,-1.957296267632728,8.757289401177673,0.7213501495698722,6.078642983975072,-6.546768630576196,85.65807542780347,38.93313730485958,2.6786464172026014,5,-3.3979988098144673,-1.7949981689453267,3.5395011901855327,-1.6349983215332173,-10.319999694824233,1,-0.10196830023649894,1.7311828839101864,99.25,1.7326799237059278,96.5500030517578,3.7153390359083818,95.4800033569336,-0.10196830023649894
1782,2024-05-08,97.54000091552734,98.12000274658205,96.30999755859376,97.23999786376952,1388900.0,-0.010348992170581495,1.4794477597900921,-3.7499523173763922,62.65697486788493,45.16770946107604,-3.019456138058061,-2.4549924520458006,4.7635144280849175,-6.189769405852431,11.541791081887348,2.25,-2.465477496644624,2.475499725341791,-2.6215730368153345,7.572572487498917,-0.07303665573677165,5.024036106420354,-4.7626949474502,70.97749306608787,18.55018009489322,2.5485363810785624,5,-1.7000007629394531,-0.7750015258789062,4.053249359130859,-0.6150016784667969,-7.779998779296875,2,-0.1009841950140179,-1.621535969576429,98.55999755859376,1.7311828839101864,99.25,1.7326799237059278,96.5500030517578,-0.1009841950140179
1783,2024-05-09,98.12000274658205,98.12000274658205,96.5999984741211,97.5,763500.0,0.005946297166400383,3.903217867470442,2.0666547988402932,71.70349674078722,50.2556949580696,-3.1132233858357097,-3.421489279153022,4.618581860616189,-6.566099651536788,11.740420989044981,1.5200042724609517,-1.970504737131634,3.189501571655285,-1.3870221401682983,7.766025283478868,0.9012397157435004,5.477763427567069,-4.655027442451285,67.21529596305832,9.204752929047459,2.288261855911791,5,-2.280002593994155,-1.460002899169936,4.187246322631822,-1.1950035095214986,-8.34000396728517,3,-0.10905018628334129,1.4794477597900921,97.54000091552734,-1.621535969576429,98.55999755859376,1.7311828839101864,99.25,-0.10905018628334129
1784,2024-05-10,97.41999816894531,98.84700012207031,96.5,98.1999969482422,1227900.0,-0.007134167937649316,1.2632539250452466,-1.258056974097084,65.45856740186048,54.36442166013184,-1.7980908470420616,-2.938290017114582,5.109733351244643,-5.698116960388219,12.4649860557027,2.3470001220703125,-1.548465316771967,2.5314971923828153,-1.9303514309157634,6.993345815681394,0.30057288073352595,4.762421504032105,-3.3361204623662957,33.19378058657755,-25.673847514725004,2.230924311649291,5,-1.5799980163574219,-1.1149978637695312,4.529750823974609,-0.4949989318847656,-9.879997253417969,4,-0.08530073614025935,3.903217867470442,98.12000274658205,1.4794477597900921,97.54000091552734,-1.621535969576429,98.55999755859376,-0.08530073614025935
1785,2024-05-13,98.4000015258789,99.23999786376952,97.41999816894531,98.0,1523100.0,0.010059570676998808,-1.333325182297889,-0.5128232716459862,65.07103833867627,58.13486332171655,-2.186574988939242,-3.783870561351847,3.8895955748525637,-6.521579425478109,12.295427561538148,1.8199996948242045,-0.819253229122495,3.3030006408691435,-1.4118363024115013,8.017837584149788,0.945582169228814,5.660419112509473,-3.7591116570964687,62.50008555686093,4.4368608116439034,2.357418471640323,5,-2.5600013732910156,-2.095001220703125,6.861997604370117,-1.4750022888183594,-11.8800048828125,0,-0.09410571130728196,1.2632539250452466,97.41999816894531,3.903217867470442,98.12000274658205,1.4794477597900921,97.54000091552734,-0.09410571130728196
1786,2024-05-14,97.88999938964844,99.56999969482422,97.51000213623048,99.01000213623048,933300.0,-0.005182948458556047,-1.1914899661140939,-2.7999961853173216,65.56139242362121,62.428540114424,-1.0134170860660419,-3.2117094693395956,4.123762633728376,-5.893616286654151,11.948655483409965,2.059997558593736,0.012133046820679283,2.648998641967779,-2.227789943584611,7.525787227520169,0.2106043491915841,5.087392934743974,-2.7477985748829212,48.466282076785134,-10.166160045932443,2.438394292776196,5,-1.8779983520507812,-1.5849990844726562,7.371999740600586,-0.9650001525878906,-10.979995727539062,1,-0.08785369831180645,-1.333325182297889,98.4000015258789,1.2632539250452466,97.41999816894531,3.903217867470442,98.12000274658205,-0.08785369831180645
1787,2024-05-15,99.2699966430664,100.48999786376952,98.31999969482422,99.02999877929688,1473600.0,0.014097428358589736,-1.6144618736183007,-0.21428328144903372,72.9377459401926,65.95715495404286,-1.6358059779122556,-4.385756928648291,2.551459088477941,-7.123916619203584,11.83860029036733,2.5999984741210795,0.833110260740554,3.7554962158203153,-1.3873037564404598,8.89829618808109,1.1840962296899278,6.326896201950703,-3.6766159769161106,69.42351193264739,8.146637794873072,2.5713999861303884,5,-1.5374984741210938,-3.30999755859375,5.342502593994141,-2.3449974060058594,-10.919998168945312,2,-0.1111111025716679,-1.1914899661140939,97.88999938964844,-1.333325182297889,98.4000015258789,1.2632539250452466,97.41999816894531,-0.1111111025716679
1788,2024-05-16,100.73999786376952,100.79000091552734,98.75,99.08999633789062,1161500.0,0.014808111921154055,1.3314194535633477,6.875067552531968,78.83956200532643,68.15460726068191,-2.549297286050404,-5.588615487673593,0.8406936320514973,-8.494349399848161,11.588015754617608,2.0400009155273438,1.6695752646362791,4.873997497558577,-0.6929805942733225,10.440975589390476,2.090508451642634,7.657486543474519,-4.559023133904915,98.83442794669706,32.09585574909973,2.7834890459159483,5,-2.18999862670897,-4.779998779296861,3.6825027465820455,-3.81499862670897,-11.83999633789061,3,-0.10899340838171623,-1.6144618736183007,99.2699966430664,-1.1914899661140939,97.88999938964844,-1.333325182297889,98.4000015258789,-0.10899340838171623
1789,2024-05-17,102.95999908447266,104.10900115966795,100.54000091552734,100.94000244140624,2727500.0,0.022036939326773197,-1.5312061208312153,1.2242392575912597,80.62497109176101,69.95714204889713,-4.20681111061954,-7.323250456461523,-1.6827353507987652,-10.605971625944733,11.229459587090437,3.569000244140611,2.6698750572820273,6.54749870300293,0.44581509733828284,12.649182308667577,3.4966569001706063,9.598340505835253,-6.1337606886152685,82.82252113223876,12.737716799286929,3.0508418028323265,5,-2.750499725341797,-5.570499420166016,1.2275028228759766,-6.034999847412109,-14.659996032714844,4,-0.12801088211318223,1.3314194535633477,100.73999786376952,-1.6144618736183007,99.2699966430664,-1.1914899661140939,97.88999938964844,-0.12801088211318223
1790,2024-05-20,102.62999725341795,103.25,101.25,102.8499984741211,1066600.0,-0.0032051460177651148,2.9215522012954955,-0.10891167639227867,79.87612515790227,71.41443044089027,-3.7402646205557346,-6.591661992485243,-1.6278889962911194,-10.206091940603812,10.851526598731146,2.0,3.2808918851268345,5.7479969024658,-0.7575306114542428,12.253524416385844,2.495233145505779,9.000760659425822,-4.638516815350883,77.58745074825643,3.7139207359201407,3.25276375696002,5,-2.420497894287095,-5.240497589111314,0.598503112792983,-5.704998016357408,-10.259994506835909,0,-0.1470329995296581,-1.5312061208312153,102.95999908447266,1.3314194535633477,100.73999786376952,-1.6144618736183007,99.2699966430664,-0.1470329995296581
1791,2024-05-21,101.37999725341795,102.33000183105469,101.3000030517578,101.70999908447266,950800.0,-0.012179674885048009,-3.2041604384651854,1.4999999999999678,73.59152958917261,72.62938096547778,-2.288880820878248,-5.048397589673328,-0.6090890518396321,-8.874890111135201,11.03568384745478,1.3299942016601562,3.509056016332451,4.147497177124009,-2.540965979436862,10.83596033368488,0.8032655988435664,7.491728755404452,-2.4097134998947354,52.85881472265849,-22.27420736619394,3.344231578280438,5,-1.0754966735839702,-3.990497589111314,0.055004119873061086,-4.454998016357408,-7.769996643066392,1,-0.1465772441599721,2.9215522012954955,102.62999725341795,-1.5312061208312153,102.95999908447266,1.3314194535633477,100.73999786376952,-0.1465772441599721
1792,2024-05-22,100.87000274658205,101.96499633789062,100.29499816894531,101.37999725341795,792300.0,-0.005030523975662393,-1.0120415479363911,1.545429324455389,67.48863760137046,72.16106328332037,-1.404554428815004,-4.193427567159958,-0.321967370193434,-8.297491063165651,11.325195278399857,1.6699981689453125,3.419336800427999,3.282002639770525,-3.3851105275501254,9.949115807091175,-0.05155394388980028,6.61555922343085,-1.0775242080756726,39.55966202316332,-31.495444305967773,3.333556583660324,5,-0.5655021667480611,-3.480503082275405,-1.0050048828125142,-3.9450035095214986,-6.319999694824247,2,-0.1383959423451656,-3.2041604384651854,101.37999725341795,2.9215522012954955,102.62999725341795,-1.5312061208312153,102.95999908447266,-0.1383959423451656
1793,2024-05-23,98.73999786376952,102.75,98.41000366210938,102.04000091552734,1696700.0,-0.021116336123870094,-1.1919220721172001,6.470663914071537,56.648432408094074,71.1821593951241,0.9193220192147891,-1.6926158614542288,1.4932770441036922,-6.099009441782371,10.646981190559297,4.339996337890625,3.2970082038038697,0.8614978790283061,-5.447755534662235,7.1707512927188475,-2.2931288278169717,4.016124585873584,5.3690032958984375,5.7903903590326165,-61.575727237200596,3.1546267068452716,5,2.0245018005371236,-1.3504981994628764,0.9475002288818501,-1.8149986267089702,-5.1299972534179545,3,-0.10522584175040584,-1.0120415479363911,100.87000274658205,-3.2041604384651854,101.37999725341795,2.9215522012954955,102.62999725341795,-0.10522584175040584
1794,2024-05-24,97.16000366210938,98.38999938964844,96.7249984741211,98.31999969482422,1432400.0,-0.016001562040137363,1.5615488899191867,0.35151362423648175,43.19219704605868,68.7511770292777,2.747484947501192,0.2855752373241529,2.7968479693730757,-4.402666885881985,10.02083829518013,2.0149993896484233,3.2730719409398716,-0.9619964599609432,-6.714447513074688,4.790454593152802,-3.8382219865178087,1.9142290665959223,6.835017547607407,6.666744617039562,-54.592897258419164,2.8762255265568704,5,3.2569961547851562,0.22949600219726562,2.4074954986572266,-0.23500442504882812,-3.3700027465820312,4,-0.08501442800430559,-1.1919220721172001,98.73999786376952,-1.0120415479363911,100.87000274658205,-3.2041604384651854,101.37999725341795,-0.08501442800430559
1795,2024-05-28,96.1500015258789,98.33999633789062,95.13999938964844,98.0,2607800.0,-0.010395245967084632,1.529650705193736,1.594831725235624,42.310162281592206,66.16770701349671,3.804884664278333,1.613806555161375,3.564571891562366,-3.231031185443527,9.573759266987858,3.1999969482421875,3.040773316094814,-2.1214984893798885,-7.472369693333533,3.2293727145737563,-4.796934091356704,0.5539371125969268,7.554218774414053,13.27203751937425,-43.046537463375294,2.67543560197682,5,3.474498748779297,1.2394981384277344,2.415750503540039,0.7749977111816406,0.1999969482421875,1,-0.08164324856519378,1.5615488899191867,97.16000366210938,-1.1919220721172001,98.73999786376952,-1.0120415479363911,100.87000274658205,-0.08164324856519378
1796,2024-05-29,96.36000061035156,97.16000366210938,94.79299926757812,95.0199966430664,5162700.0,0.0021840778069683875,-1.638802771079726,-0.7243270662273231,46.029610865155405,63.17791422738146,3.749311813640432,1.7602613272323708,3.116831930818776,-3.2685510610479014,9.014714048789033,2.36700439453125,2.9825626696650005,-2.0804992675781193,-6.91641384530115,2.7554153101449117,-4.498456556439635,0.3374580212833962,6.830366435302722,19.693366828388978,-33.33460137751247,2.417957288861519,5,3.0909996032714844,1.0294990539550781,1.7194995880126953,0.5649986267089844,1.6900024414062358,2,-0.04140720048252977,1.529650705193736,96.1500015258789,1.5615488899191867,97.16000366210938,-1.1919220721172001,98.73999786376952,-0.04140720048252977
1797,2024-05-30,88.80999755859375,101.5,87.81999969482422,100.94000244140624,9808300.0,-0.07835204445761224,1.0649057064416274,-9.052215649322171,28.67613111928374,57.604199684487824,10.794706531744609,9.437344941055969,10.35322432010014,4.426309506957651,9.640051484859105,13.680000305175781,2.665449337787095,-9.404002380371097,-15.504722366839957,-3.3032823939022364,-12.45436237360552,-6.353642387136674,13.708580064814441,6.630929963386061,-42.75995604511817,3.050359993234429,5,7.154502868652344,7.154502868652344,9.269502639770508,8.115001678466797,5.8300018310546875,3,0.05404800341978322,-1.638802771079726,96.36000061035156,1.529650705193736,96.1500015258789,1.5615488899191867,97.16000366210938,0.05404800341978322
1798,2024-05-31,88.68000030517578,91.58799743652344,86.25399780273438,89.20999908447266,4041400.0,-0.0014637682354646797,1.0181627663290256,0.04369320411798453,29.44497416377216,51.917533359155726,10.095766847428251,9.519871234039115,10.157121069826943,4.679524938476476,10.482377650024707,5.3339996337890625,2.347543837875776,-9.193999481201175,-16.562490511606356,-1.8255084507959936,-12.878244996403765,-5.509753965998584,12.819999694824219,15.912384578276594,-34.05972913042499,3.6842455152025924,5,6.071998596191406,6.501499176025391,9.277000427246094,8.244998931884766,4.1100006103515625,4,0.06619308442017924,1.0649057064416274,88.80999755859375,-1.638802771079726,96.36000061035156,1.529650705193736,96.1500015258789,0.06619308442017924
1799,2024-06-03,88.5,91.7300033569336,87.4000015258789,90.48999786376952,2333400.0,-0.0020297733937341134,-1.0668292087816442,3.7547215984337843,25.80644680137806,45.909791319541924,8.950110129653467,9.555793921973347,10.026061758820248,4.980871978561339,11.970483164515548,4.3300018310546875,1.7446003444054696,-8.971499633789065,-17.44161319165046,-0.5013860759276696,-13.206556412719763,-4.7364428548583675,13.0,14.73174520247968,-32.26538354640538,4.2350567789307,6,6.0019989013671875,6.681499481201172,8.47199821472168,8.424999237060547,4.75,0,0.05774011989097816,1.0181627663290256,88.68000030517578,1.0649057064416274,88.80999755859375,-1.638802771079726,96.36000061035156,0.05774011989097816
1800,2024-06-04,86.62000274658203,89.0999984741211,86.5199966430664,88.0999984741211,1695900.0,-0.021242906818282115,-2.071416245084059,0.7437172443670907,24.186899595673438,40.420387986930905,9.298051312560716,11.005316750216522,11.522574493776773,6.9731545111606295,13.044447075357763,2.5800018310546875,0.7873092873673784,-10.219997024536127,-19.925063439927115,-0.5149306091451393,-15.072530232231628,-5.367463816840626,13.050476989746087,2.4006617545503133,-42.57607170639183,4.852533207695495,6,7.881996154785156,8.56149673461914,9.914495468139648,10.304996490478516,9.459999084472656,1,0.08277531680438832,-1.0668292087816442,88.5,1.0181627663290256,88.68000030517578,1.0649057064416274,88.80999755859375,0.08277531680438832
1801,2024-06-05,88.51000213623047,88.94999694824219,87.01000213623047,87.51000213623047,1529800.0,0.02181943349941795,1.0638356586882238,-0.6756776262204489,25.917644873141654,35.801388794905485,6.02393739210487,8.773620410861923,9.278619988054885,5.210284983319738,14.118773315566232,2.3299942016601562,-0.4728234954922357,-7.827497863769537,-18.176917780519588,2.521922052980514,-13.002207822144555,-2.6527879053945185,9.550499768066402,14.79735017945038,-25.96809294168305,5.174709958375025,6,5.991996765136719,6.671497344970703,8.024496078491211,8.414997100830078,9.959999084472656,2,0.08857751834446548,-2.071416245084059,86.62000274658203,-1.0668292087816442,88.5,1.0181627663290256,88.68000030517578,0.08857751834446548
1802,2024-06-06,87.69000244140625,89.27999877929688,87.55999755859375,88.2699966430664,1194300.0,-0.009264486216621237,-3.0952216601120788,-0.5799942016601562,19.91701580505614,31.72012028345683,5.339218317612847,9.294373970483889,9.76716861407185,6.153777223598411,15.789130470602347,1.720001220703125,-1.8360387909233395,-8.154997634887692,-19.178961216580703,2.868965946805318,-13.666979425734198,-2.6430158440411873,8.953718970703122,26.22357892918296,-6.899246994220437,5.511981790846503,6,6.1869964599609375,7.491497039794922,8.84449577331543,9.234996795654297,12.699996948242188,3,0.11814346358667294,1.0638356586882238,88.51000213623047,-2.071416245084059,86.62000274658203,-1.0668292087816442,88.5,0.11814346358667294
1803,2024-06-07,87.41999816894531,87.70999908447266,86.11000061035156,87.25,1016200.0,-0.0030790770320864302,3.26666259765625,-0.2931032214782757,10.63829129371588,28.10301964430763,4.285255906456456,9.192988613513236,9.679954028992313,6.565000534754603,17.66308109060123,1.5999984741210938,-3.132304501168022,-7.890001678466803,-19.473451188147592,3.6934478312139873,-13.681726433307205,-2.0982769236264005,7.976956410039065,23.3095537077889,-3.38091501942683,5.791724754840398,6,6.385002136230469,7.689502716064453,9.114500045776367,9.505001068115234,8.770004272460923,4,0.08258981207881022,-3.0952216601120788,87.69000244140625,1.0638356586882238,88.51000213623047,-2.071416245084059,86.62000274658203,0.08258981207881022
1804,2024-06-10,89.11000061035156,89.31999969482422,86.54000091552734,86.81999969482422,2090000.0,0.01933198898197408,1.0516603088357428,13.470738712862401,17.96209094600522,25.397678384797967,1.4899605412787906,7.218602704696508,7.654676855815069,5.0404115706701305,19.11867992854738,2.779998779296875,-4.299806689935394,-5.784499359130862,-17.64218646592306,6.073187747661336,-11.713342912526954,0.14434419426522993,4.986780413024221,93.45797058047587,70.18157880608914,5.928843553396096,6,4.694999694824219,5.999500274658203,6.774997711181641,7.814998626708984,4.80999755859375,0,0.04129727617517598,3.26666259765625,87.41999816894531,-3.0952216601120788,87.69000244140625,1.0638356586882238,88.51000213623047,0.04129727617517598
1805,2024-06-11,89.13999938964844,89.83000183105469,88.29000091552734,88.94999694824219,1517600.0,0.0003366488507619003,-1.0397437322527512,0.08297046525961586,19.21529287016098,22.418309718687475,0.4034487768792161,6.808366253185895,7.319268302763746,5.18773928026522,20.43360710962125,1.5400009155273438,-5.209825907748765,-5.291500473022467,-17.295104190814897,6.712103244769963,-11.293302331918682,0.7103013858737484,3.8386323759039556,81.45155336062413,59.35940598673063,6.001801858896211,6,4.665000915527344,5.969501495361328,7.116249084472656,7.784999847412109,4.8899993896484375,1,0.046107254189961866,1.0516603088357428,89.11000061035156,3.26666259765625,87.41999816894531,-3.0952216601120788,87.69000244140625,0.046107254189961866
1806,2024-06-12,89.29000091552734,91.68000030517578,88.88999938964844,90.56999969482422,1645400.0,0.001682763371168683,-1.6826908263947475,-6.736749116607774,20.338116556173347,21.49186365611965,-0.9553652028742476,6.304262451409244,6.886705329774884,5.216778758430905,21.42394800422702,2.7900009155273438,-5.814529473407276,-4.711499023437497,-16.809229817818007,7.386231770943013,-10.760364420627752,1.337366373752758,2.7270224882969387,57.09157054587841,35.67188310930353,6.048865397190252,6,-0.3699989318847656,5.819499969482422,7.164999008178711,8.90999984741211,5.7299957275390625,2,0.07604435934490605,-1.0397437322527512,89.13999938964844,1.0516603088357428,89.11000061035156,3.26666259765625,87.41999816894531,0.07604435934490605
1807,2024-06-13,88.23999786376953,89.41899871826172,87.37000274658203,88.83000183105469,1264600.0,-0.011759469604565975,1.317871706906596,0.4609410390291586,21.52928793430449,20.61234296395658,0.005901024289087786,6.83604417763793,7.65159406668073,6.389322112804379,22.28501950377349,2.0489959716796875,-6.420962117449662,-5.210002136230472,-17.302117742873378,6.882113470412435,-11.256059939551918,0.8360556670909745,3.44000244140625,38.24052729118127,14.230655214864498,6.0460578033214505,6,0.6800041198730469,6.869503021240234,7.723501205444336,10.22500228881836,7.810005187988267,3,0.11593385771299891,-1.6826908263947475,89.29000091552734,-1.0397437322527512,89.13999938964844,1.0516603088357428,89.11000061035156,0.11593385771299891
1808,2024-06-14,89.76000213623047,90.46499633789062,87.91999816894531,88.41000366210938,1500900.0,0.017225796795775183,-1.1845389146657324,-2.288117621196643,29.869432839166407,21.06378585704417,-1.5028331059678521,4.691821337282676,5.9465917031772335,4.975435543473083,22.935695642624527,2.5449981689453125,-7.158225967671314,-3.140998077392581,-14.82981850622437,8.547822351439208,-8.985408291808483,2.703412137023321,1.9199981689453125,62.64594558489558,34.93689134174223,5.844410214415896,6,-0.8650016784667969,5.349498748779297,6.542497634887695,8.757499694824219,2.930000305175767,4,0.1184268828033741,1.317871706906596,88.23999786376953,-1.6826908263947475,89.29000091552734,-1.0397437322527512,89.13999938964844,0.1184268828033741
1809,2024-06-17,89.77999877929688,90.4499969482422,88.33000183105469,89.04000091552734,1500500.0,0.0002227789949922343,1.0384625259968534,0.5481471853153769,31.684875861158233,21.896894330986925,-1.4775475559603706,3.8301586310062987,5.670960137010923,5.081112456316049,22.57389788685908,2.119995117187514,-6.859835687991534,-2.462001419067377,-13.211366693842862,8.287363855708108,-7.836684056455113,2.9126812183203583,1.1202015686035196,55.91641294342562,25.291394128130037,5.3746826373877425,6,-0.8849983215332031,5.329502105712891,6.470001220703125,10.16550064086914,3.3300018310546875,0,0.07139678936582361,-1.1845389146657324,89.76000213623047,1.317871706906596,88.23999786376953,-1.6826908263947475,89.29000091552734,0.07139678936582361
1810,2024-06-18,87.54000091552734,89.98999786376953,87.41000366210938,89.44000244140625,1336100.0,-0.024949854023456175,-1.3888879077406708,-2.5675770416421804,27.29145967716906,22.049540420323307,1.0132277696749128,5.145499764249394,7.639819980927726,7.443816119159948,22.28794297884502,2.5799942016601562,-6.632252270085061,-3.9474994659423857,-13.698828342359676,5.803829410474904,-8.82316390415103,0.9281649722662593,2.9249954223632812,3.9442752956170786,-26.90424874895516,4.875664438208643,6,1.3549995422363281,7.569499969482422,8.532499313354492,12.405498504638672,5.94000244140625,1,0.07288093656263972,1.0384625259968534,89.77999877929688,-1.1845389146657324,89.76000213623047,1.317871706906596,88.23999786376953,0.07288093656263972
1811,2024-06-20,86.5199966430664,87.98999786376953,85.7300033569336,87.1500015258789,1606100.0,-0.011651864996496841,-1.0452518055152795,0.3315812509787702,41.11714635940762,24.405110481917916,1.923545364063088,5.265093093288812,8.364151034167122,8.577689278160648,22.150139798883973,2.2599945068359375,-6.33845318770544,-4.224503707885745,-13.019760667583839,4.570753251812349,-8.622132187734792,0.17312477196330178,3.9300003051757955,16.684149043303123,-16.516077702639294,4.397628479849044,6,2.1850051879882812,8.399505615234375,9.55250358581543,16.06500244140625,7.7100067138671875,3,0.08680076777178547,-1.3888879077406708,87.54000091552734,1.0384625259968534,89.77999877929688,-1.1845389146657324,89.76000213623047,0.08680076777178547
1812,2024-06-21,86.91000366210938,87.18000030517578,85.8030014038086,86.31999969482422,3128900.0,0.0045077095951808754,1.437172120909318,-0.9365069753923658,43.26998333138973,28.030854041659452,1.5771099055836117,3.9796529365797255,7.734290276425384,8.266813439352404,22.5094947866086,1.3769989013671875,-5.791429312045722,-3.1364967346191435,-10.674150649392047,4.40115718015376,-6.905323692005595,0.6323302227673082,3.0799942016601562,24.92084592145015,-10.033829632156895,3.7688269573864543,6,1.7949981689453125,8.009498596191406,9.248497009277344,15.674995422363281,5.909996032714844,4,0.09331483878987323,-1.0452518055152795,86.5199966430664,-1.3888879077406708,87.54000091552734,1.0384625259968534,89.77999877929688,0.09331483878987323
1813,2024-06-24,88.3499984741211,88.68000030517578,86.3499984741211,86.51000213623047,1886300.0,0.01656880395046545,-1.157405445117902,3.1186168905900455,49.47952321880779,31.532790960859735,0.3161560234446483,1.8143789611649197,6.022707936489226,6.943548289583404,23.514018516884537,2.3300018310546875,-5.359610843566529,-1.177001953125,-7.531125227078832,5.177121320828832,-4.354063590101916,2.000059683851916,0.9584002685546835,55.508446494757045,17.252322196424792,3.177061636976919,6,0.35500335693359375,6.5695037841796875,8.49625015258789,14.235000610351562,5.590003967285142,0,0.08715342060692999,1.437172120909318,86.91000366210938,-1.0452518055152795,86.5199966430664,-1.3888879077406708,87.54000091552734,0.08715342060692999
1814,2024-06-25,88.9000015258789,89.25,87.67500305175781,88.5,1391200.0,0.006225275169856603,1.8636347873129928,0.217392566301229,58.715580276524356,35.92171178378901,-0.2981183744688565,0.6470005596330708,5.283793242934095,6.558248451361948,25.17197678210542,1.5749969482421875,-4.686736329490529,-0.21399879455566406,-5.455527292642543,5.027529703531215,-2.8347630435990965,2.4067654544877684,-3.1699981689453125,74.41319851137068,30.315343693052725,2.620764249043438,6,-0.19499969482421875,6.019500732421875,8.354997634887695,13.68499755859375,2.4799957275390483,1,0.042632180545284504,-1.157405445117902,88.3499984741211,1.437172120909318,86.91000366210938,-1.0452518055152795,86.5199966430664,0.042632180545284504
1815,2024-06-26,88.30000305175781,89.36499786376953,88.12999725341797,88.54000091552734,677700.0,-0.006749139075621247,-3.2585533325440985,-0.5999923706345724,49.10941986267109,39.11852326228875,0.19019732319407012,0.6627210560240258,5.813931874423247,7.2852071920911925,26.396928999450925,1.2350006103515625,-3.8164236975760844,-0.4214973449707031,-4.488718160490535,3.645723470549129,-2.455107752730612,1.6121130627892057,-2.499599761962884,70.70161151526091,21.95157029393887,2.0336104077599133,6,-0.20250320434570312,6.189998626708984,10.499496459960938,14.284996032714844,-1.6100006103515625,2,0.05447335665180364,1.8636347873129928,88.9000015258789,-1.157405445117902,88.3499984741211,1.437172120909318,86.91000366210938,0.05447335665180364
1816,2024-06-27,92.37000274658205,92.58999633789062,88.08799743652344,88.11000061035156,1865700.0,0.046092860183012396,-1.0920028007480478,-17.750166894490953,65.55849492092885,44.01065737191368,-3.796165829700186,-3.922641746584631,1.6947801912891975,3.4009739383977404,27.201370641044953,4.5019989013671875,-3.0606755518950735,3.8480022430420036,1.2224302549876143,6.473574231096393,2.535216249014809,5.160788237069198,-6.427015673828137,96.75860092065423,43.29363731371434,1.3127859940271918,6,-3.210002899169936,1.8699989318847514,6.4294967651367045,10.21499633789061,-9.520004272460952,3,0.012016894850559234,-3.2585533325440985,88.30000305175781,1.8636347873129928,88.9000015258789,-1.157405445117902,88.3499984741211,0.012016894850559234
1817,2024-06-28,93.61000061035156,95.29000091552734,92.5999984741211,92.8000030517578,3899800.0,0.013424248423716811,-3.446260356372716,0.19014017662218846,69.33166354057063,48.395349672069706,-4.687235071323784,-5.043162980668399,0.4580336702171053,2.3660579458818063,26.438099555373658,2.9199981689452983,-2.319211713921703,4.8479999542236385,1.3718394717520255,8.324160436695252,3.109919712987832,6.586080195459445,-7.268192981689452,81.20805540952941,22.940168017952367,1.7380802412358092,6,-3.0999984741210938,0.6300010681152344,5.23699951171875,8.974998474121094,-9.80999755859375,4,0.006623253312034061,-1.0920028007480478,92.37000274658205,-3.2585533325440985,88.30000305175781,1.8636347873129928,88.9000015258789,0.006623253312034061
1818,2024-07-01,94.5500030517578,94.62999725341795,92.0199966430664,93.13999938964844,1423500.0,0.010041688230715495,2.3248583452391784,1.740750508627787,67.82437405007596,52.41084947083834,-5.449382191879977,-5.819205038738474,-0.46482594155629897,1.643156257881813,25.23548633441783,2.6100006103515483,-1.5672642476339433,5.49450225830077,1.1617885921381088,9.827215924463431,3.3281454252194465,7.660859091382093,-7.492339960146467,90.28236281863859,34.95942034957463,2.166356833081327,7,-4.0400009155273295,-0.3100013732910014,4.296997070312514,5.849994659423842,-8.79000091552733,0,-0.018297232163880017,-3.446260356372716,93.61000061035156,-1.0920028007480478,92.37000274658205,-3.2585533325440985,88.30000305175781,-0.018297232163880017
1819,2024-07-02,93.61000061035156,96.2249984741211,93.13999938964844,94.83999633789062,1113500.0,-0.009941855220159668,-1.8433195277506276,-0.872335129753488,63.82188469007795,56.469785583383775,-4.368337621692021,-4.718674242535002,0.5359095842820949,2.7698533299819132,24.196820959137977,3.0849990844726562,-0.7810411895880947,4.298999786376953,-0.4758955009883863,9.073895073742293,1.9115521426942905,6.686447430059616,-5.893750492826953,67.86287906703309,15.190488299366336,2.3874476436826693,7,-2.6324996948242188,0.005001068115234375,5.466999053955078,6.789997100830078,-4.959999084472656,1,0.003525283932304335,2.3248583452391784,94.5500030517578,-3.446260356372716,93.61000061035156,-1.0920028007480478,92.37000274658205,0.003525283932304335
1820,2024-07-03,93.79000091552734,94.7699966430664,93.41000366210938,94.01000213623048,563700.0,0.0019228747356281328,-1.775507979758661,0.1788634023496251,63.88887842333503,58.99997803493126,-3.987913246737051,-4.568187854389436,0.38097831243266,2.7616064588334837,22.918898279307566,1.3599929809570312,-0.2569551101992289,4.120500183105463,-0.875240028749829,9.116240394960755,1.622630077177817,6.618370289033109,-5.222875962343082,70.07500002344044,17.21963037010029,2.497870105927643,7,-2.7760009765625,-0.17499923706054688,5.113248825073242,6.609996795654297,-3.4300003051757812,2,-0.025695741961661578,-1.8433195277506276,93.61000061035156,2.3248583452391784,94.5500030517578,-3.446260356372716,93.61000061035156,-0.025695741961661578
1821,2024-07-05,96.3499984741211,96.5500030517578,92.79000091552734,93.08000183105469,1239000.0,0.027294994494129865,1.0490442483395261,-14.863538632264264,72.89666159189349,62.29183117498724,-5.595291474802494,-6.862564382097858,-2.160114956631844,0.3393764377544386,21.753204301738695,3.7600021362304545,0.29711801857345677,6.2884979248046875,0.5072381420598617,12.069757707549513,3.3978680334322746,9.1791278161771,-7.01708616884315,95.58489415703761,39.192099688332775,2.890629891372416,7,-4.899997711181641,-2.734996795654297,2.157001495361328,3.8865013122558594,-4.3300018310546875,4,-0.10025943109183799,-1.775507979758661,93.79000091552734,-1.8433195277506276,93.61000061035156,2.3248583452391784,94.5500030517578,-0.10025943109183799
1822,2024-07-08,98.0500030517578,98.25,95.7699966430664,96.13999938964844,2013800.0,0.017644054017222466,1.1471913229582265,0.5840995788663178,73.16936183061046,64.92403546518753,-6.20100950960078,-8.165265729521522,-3.8014061259740544,-1.1809196191207576,20.837545856969932,2.4800033569335938,1.2684826068866357,7.470502471923808,0.796361162561027,14.14464378128659,4.133431817242425,10.807573126605192,-7.8510398569022755,96.78977784145786,39.48653258885264,3.33707065468139,7,-5.087501525878892,-4.435001373291001,0.37024688720704546,1.5589942932129048,-5.2300033569335795,0,-0.15502298933752257,1.0490442483395261,96.3499984741211,-1.775507979758661,93.79000091552734,-1.8433195277506276,93.61000061035156,-0.15502298933752257
1823,2024-07-09,94.63999938964844,98.31999969482422,91.5999984741211,98.0,2134100.0,-0.03477821066776832,2.3600006103515625,-1.7591592503235627,61.419166833380324,65.22443397150485,-2.017053354377623,-4.4128741838196675,-0.34434551922146284,2.431184861981933,18.98984514242232,6.720001220703125,1.900998318960447,3.699498748779291,-3.035852525631654,10.434850023190236,0.3318231115738257,7.067174385984757,-3.313891042072683,45.23810064441125,-11.734924265846246,3.367675637205471,7,-1.4360008239746094,-2.6149978637695312,1.3245010375976562,3.5439987182617188,0.44000244140625,1,-0.1145392688905309,1.1471913229582265,98.0500030517578,1.0490442483395261,96.3499984741211,-1.775507979758661,93.79000091552734,-0.1145392688905309
1824,2024-07-10,92.79000091552734,95.0,91.13999938964844,95.0,1442200.0,-0.01954774393546166,2.493214669156865,0.6577377032801849,62.56581215560013,66.71958867071919,0.4948042304655047,-2.395881598103159,1.5528152177282237,4.4075162957443865,17.74000124728731,3.8600006103515625,2.4902498894290375,1.6655002593994084,-5.0603547329033205,8.391355251702137,-1.697427236751949,5.028427755550766,5.529998779296875,22.980521667798325,-39.01899670391256,3.362927496151364,7,0.4139976501464844,-0.7649993896484375,2.176748275756836,4.610996246337891,2.720001220703139,2,-0.07576246050150093,2.3600006103515625,94.63999938964844,1.1471913229582265,98.0500030517578,1.0490442483395261,96.3499984741211,-0.07576246050150093
1825,2024-07-11,93.25,95.87000274658205,92.83999633789062,93.87999725341795,1109900.0,0.004957420842051974,-3.179305990371228,0.28506674859925685,66.55189430685317,66.82996638026634,0.9060882448528247,-2.6690244631630264,1.1182489294285034,4.048427983311058,16.742610741144766,3.0800018310547017,2.9367010327796237,1.919999313354495,-4.801705396430322,8.641704023139312,-1.4408530415379204,5.28085166824691,5.069999694824219,29.387193881183343,-36.76044575953575,3.3608523548924087,7,1.4799995422363281,-1.2249984741210938,1.5917491912841797,4.150997161865234,3.440002441406236,3,-0.04932974234982401,2.493214669156865,92.79000091552734,2.3600006103515625,94.63999938964844,1.1471913229582265,98.0500030517578,-0.04932974234982401
1826,2024-07-12,96.08000183105469,96.41999816894531,92.81999969482422,93.19000244140624,1603300.0,0.030348545105144176,1.0168103503545431,-4.587320617620471,70.13613625017177,66.9193522368887,-1.500053232164916,-5.23252881427436,-1.6471080321227163,1.3460786884680545,16.54067380742305,3.5999984741210938,3.3096715558684764,4.410501098632807,-2.5587086075323953,11.379710804798009,0.9258962455502058,7.895105951715408,2.0963978576660196,68.80225949078576,-2.4545292552895432,3.484604853082601,7,-1.3500022888183594,-4.055000305175781,-1.2382526397705078,1.3209953308105469,1.8499984741210938,4,-0.05953373346891755,-3.179305990371228,93.25,2.493214669156865,92.79000091552734,2.3600006103515625,94.63999938964844,-0.05953373346891755
1827,2024-07-15,98.47000122070312,99.23999786376952,96.27999877929688,97.0,1568000.0,0.024875097253338696,-1.034361071784375,0.5086510488439724,71.33220693663525,67.30911144650639,-3.4957816632968957,-7.185215720728081,-3.9549631386931594,-0.818045356723502,16.177316382729316,3.1599960327148295,4.003802177019267,6.2890003204345675,-1.1088602122682119,13.686860853137347,2.5900700540831707,9.987930586785964,-7.3300018310546875,90.49386681335217,16.532644753058108,3.6989302663513928,7,-3.2800025939941406,-5.9850006103515625,-3.6282520294189453,-1.0690040588378906,-0.8600006103515625,0,-0.06550222908172987,1.0168103503545431,96.08000183105469,-3.179305990371228,93.25,2.493214669156865,92.79000091552734,-0.06550222908172987
1828,2024-07-16,100.38999938964844,100.7300033569336,98.26000213623048,99.4000015258789,1771300.0,0.019498305525984305,1.958075023641887,0.6734673752828583,72.8975608747439,68.31751991146928,-5.029124895901646,-8.714822103664403,-5.837802218349694,-2.4591117719839986,16.351779592701703,2.470001220703111,4.1943849956388135,7.6774986267089815,-0.47675368719129096,15.831750940609254,3.600372469758838,11.754624783659125,-9.088000030517577,96.45460034797662,21.619010298783678,4.077126156950139,7,-4.454998016357422,-7.159996032714844,-5.860750198364258,-2.989002227783203,-2.4599990844726562,1,-0.0754059143425474,-1.034361071784375,98.47000122070312,1.0168103503545431,96.08000183105469,-3.179305990371228,93.25,-0.0754059143425474
1829,2024-07-17,96.19000244140624,99.41999816894531,95.9000015258789,99.04000091552734,1726200.0,-0.041836806193618514,-1.0524759941011217,-2.878792549379258,63.75043345806998,68.30213713755094,-0.47457427779933425,-4.226685681982687,-1.6831789381206477,1.980342672412334,16.231975671142816,4.489997863769531,4.121495574287081,3.157001495361314,-5.015806293581974,11.329809284304602,-0.9294023991103302,7.243405389832958,-4.510882922363265,42.604313354809904,-31.401155077570508,4.086403894471644,7,-0.25500106811522016,-2.959999084472642,-1.7327518463134624,1.1389961242675923,0.9199981689453267,2,-0.011539667139812138,1.958075023641887,100.38999938964844,-1.034361071784375,98.47000122070312,1.0168103503545431,96.08000183105469,-0.011539667139812138
1830,2024-07-18,93.91999816894531,96.75499725341795,93.25499725341795,96.75,1758900.0,-0.023599170546270476,1.4647919106822653,0.9929836302552453,52.88210304531642,66.07829729904238,2.0292015496966087,-1.5327876503172604,0.4270962230248756,4.464026459756894,15.533800065930606,3.5,3.973332697055781,0.5679973602294979,-7.189562422626651,8.325557143085646,-3.3107825311985692,4.446777251657565,-1.8788432963867194,13.906421805976196,-54.857190863355,3.878779891428074,7,2.015003204345703,-0.6899948120117188,0.5372524261474609,2.1100006103515625,5.0900039672851705,3,0.016929344104383848,-1.0524759941011217,96.19000244140624,1.958075023641887,100.38999938964844,-1.034361071784375,98.47000122070312,0.016929344104383848
1831,2024-07-19,94.02999877929688,94.7249984741211,92.63999938964844,94.52999877929688,1412000.0,0.0011712160615005018,3.6853944142506903,0.176678330916012,50.81521352819083,63.59450304321797,1.7383015570689224,-1.108124008934908,0.17759569406614162,4.521335481808393,14.26408747545721,2.0849990844726562,3.9610390663763724,0.30249786376953125,-6.758397102632017,7.36339283017108,-3.227949619431243,3.8329453469703054,-1.641289967363278,17.181689839330122,-47.942014522916054,3.530447483200777,7,1.9050025939941406,-0.7999954223632812,0.42725181579589844,2.0,3.7600021362304688,4,0.02828888329939061,1.4647919106822653,93.91999816894531,-1.0524759941011217,96.19000244140624,1.958075023641887,100.38999938964844,0.02828888329939061
1832,2024-07-22,95.0199966430664,96.98999786376952,94.0,94.94000244140624,1293400.0,0.010528532134656432,-2.0510196534851803,-0.15998840332034092,50.91048720812992,62.4268719737457,0.30541506990773826,-1.5382561956907637,-0.9103918414649854,3.6966819190640052,13.145837720921824,2.989997863769517,3.9678032118757613,0.8869960784912081,-5.416232940268117,7.190225097250533,-2.2646184308884614,4.038610587870878,-2.3799972534179688,29.418987469503655,-31.1788524818165,3.151614509379665,7,0.9150047302246094,-1.7899932861328125,-3.0052452087402344,0.5400047302246094,1.9600067138671875,0,0.03062517117360608,3.6853944142506903,94.02999877929688,1.4647919106822653,93.91999816894531,-1.0524759941011217,96.19000244140624,0.03062517117360608
1833,2024-07-23,96.0500030517578,97.23999786376952,94.78500366210938,95.0,1121100.0,0.010839891023786352,-2.3175693091253815,13.125989508819618,54.710427758496444,61.554051485178626,-0.5627252804339093,-2.067839089990045,-2.047137545484688,2.8334606781607334,12.67608364671992,2.454994201660142,3.580787373015596,1.5320022583007642,-4.198582136107106,7.2625866527086345,-1.3332899389031638,4.397294455504692,-3.410003662109361,50.29504831950719,-8.996177406727341,2.865292197203933,7,0.6349983215332173,-2.8199996948242045,-4.035251617431626,-0.9405021667480327,0.48999786376954546,1,0.016241514930021905,-2.0510196534851803,95.0199966430664,3.6853944142506903,94.02999877929688,1.4647919106822653,93.91999816894531,0.016241514930021905
1834,2024-07-24,92.69000244140624,96.3000030517578,92.41999816894531,94.76000213623048,1631100.0,-0.03498178556580556,-1.9731744319626665,-1.971422550971527,48.10866898854145,59.50480422758844,3.1084897311418587,1.676618331015689,1.187446228185209,6.023058478182534,12.171016583449225,3.880004882812486,2.9399420913534158,-2.0174983978271683,-7.189274942627577,3.1542781469732404,-4.60338667022738,0.5683898745730431,8.040000915527358,5.6017487459772735,-50.16389367266099,2.5858882724002066,7,3.8849983215332173,0.540000915527358,-0.687751770019517,2.41949844360353,-13.180000305175767,2,0.05653250324469461,-2.3175693091253815,96.0500030517578,-2.0510196534851803,95.0199966430664,3.6853944142506903,94.02999877929688,0.05653250324469461
1835,2024-07-25,93.11000061035156,95.06300354003906,90.91999816894531,92.75,1565700.0,0.004531213268775369,-1.0611945113966332,-0.1739133639737702,43.9866431837729,56.59930499798856,2.9799140127993695,1.7238312600208587,0.6127325435929833,5.414368980642223,11.775195924067974,4.14300537109375,2.7477879338394473,-1.8380001068115206,-6.127245415192817,2.451245201569776,-3.982622761002176,0.30662254737913486,7.453802642822268,34.651939037271845,-15.412718332035794,2.1446226541906492,7,2.7150001525878906,0.12000274658203125,-1.1077499389648438,1.9995002746582031,-14.379997253417969,3,0.04295993957447464,-1.9731744319626665,92.69000244140624,-2.3175693091253815,96.0500030517578,-2.0510196534851803,95.0199966430664,0.04295993957447464
1836,2024-07-26,93.4800033569336,95.18000030517578,91.88999938964844,94.36000061035156,1321700.0,0.003973823908888452,1.6111153160299243,-2.444432670707413,41.077707488333246,53.23769394817723,2.461130370112002,1.5191377512910549,0.10556525545723616,4.843616049015367,12.386915141338882,3.2900009155273438,2.680323380654613,-1.5234973907470675,-5.699520628584665,2.65252584709053,-3.611509009665866,0.5645142281717312,6.6980476928711,40.50641315829193,-3.497142592335784,2.088011618918798,7,2.3449974060058594,-0.25,-1.477752685546875,1.6294975280761719,-17.44000244140625,4,0.05915702375599796,-1.0611945113966332,93.11000061035156,-1.9731744319626665,92.69000244140624,-2.3175693091253815,96.0500030517578,0.05915702375599796
1837,2024-07-29,94.2300033569336,94.55899810791016,92.3000030517578,93.9000015258789,1117600.0,0.008023106258739476,3.572904600843285,-0.3750032511725896,49.106762634125225,50.594271921441816,1.1694131377578145,0.8621724179115802,-0.8202004988535805,3.9314345176732672,12.149078465497693,2.258995056152358,2.5137257125853267,-0.804497528076169,-4.946027713241662,3.337032657089324,-2.8752626206589156,1.2662675645065775,5.577725577636727,52.373502338916666,8.173903479064734,2.070765092582748,7,0.9399948120117188,-0.9635009765625,-2.4177513122558594,0.6894989013671875,-18.970001220703125,0,0.037779872989167185,1.6111153160299243,93.4800033569336,-1.0611945113966332,93.11000061035156,-1.9731744319626665,92.69000244140624,0.037779872989167185
1838,2024-07-30,92.81999969482422,95.29000091552734,91.6999969482422,94.70999908447266,822300.0,-0.014963425786672535,1.3540986066988425,-5.727239099274056,50.06663430982311,49.073849793858834,1.5563548318878304,2.251351129226393,0.34663935073412233,5.138913734459862,12.035340876101653,3.590003967285142,1.9372850813147835,-2.1280010223388643,-6.382853981507253,2.1268519368295244,-4.255427501923066,-0.0005745427546628434,6.632220009121099,35.31598143988392,-11.089838719927947,2.1274264795841944,7,1.2599983215332031,0.720001220703125,-1.0077476501464844,2.0995025634765625,-18.110000610351562,1,0.04481796677210448,3.572904600843285,94.2300033569336,1.6111153160299243,93.4800033569336,-1.0611945113966332,93.11000061035156,0.04481796677210448
1839,2024-07-31,93.94000244140624,94.86000061035156,92.3499984741211,93.68000030517578,741500.0,0.012066394637625377,1.3904799619256605,-0.1375673122724225,51.48899879483952,48.919060432694735,0.09345297367147509,1.2198829457726248,-1.0800944138490962,3.779488379001677,11.430559345101804,2.5100021362304688,1.1045810487675993,-1.0244983673095902,-5.260019742594665,3.2110230079754842,-3.1422590549521345,1.0932623203329541,5.170928401139079,69.10760582068282,19.70018408722457,2.1177606876425403,7,0.13999557495118609,0.26250076293946734,-2.1277503967285014,0.9794998168945455,-21.49000549316405,2,0.027677223829569497,1.3540986066988425,92.81999969482422,3.572904600843285,94.2300033569336,1.6111153160299243,93.4800033569336,0.027677223829569497
1840,2024-08-01,91.37999725341795,94.4000015258789,90.41000366210938,94.31999969482422,1167200.0,-0.027251491605879474,1.574187101918666,-11.307608791338447,39.73798879312725,47.68825768435434,2.5203058631711457,3.784091613728563,1.1477467160512163,6.101754811362724,11.01444448437858,3.9899978637695312,-0.09535966528862616,-3.464003372192394,-7.96878693796441,1.0407801935796215,-5.716395155078402,-1.2116115893063863,7.403296282183362,19.87692904190043,-25.95864593709278,2.252391782886009,8,2.4450035095214986,3.029003143310561,0.43225479125977984,3.5395050048828267,-20.11000061035155,3,-0.1298970833219576,1.3904799619256605,93.94000244140624,1.3540986066988425,92.81999969482422,3.572904600843285,94.2300033569336,-0.1298970833219576
1841,2024-08-02,86.69000244140625,89.6500015258789,86.0199966430664,88.97000122070312,2180000.0,-0.051324085718729706,-1.0055218111540585,0.7755091448857111,26.626997871036636,44.99009220245509,6.771750288913822,8.13011234552964,5.484528218551645,10.556099919578344,10.467729121968528,5.360000610351548,-0.9522786759418409,-7.6709983825683565,-13.400809380265528,-1.941187384871185,-10.535903881416942,-4.806092883719771,11.590893701785546,7.227675183821411,-31.59742697856882,2.8649054988485854,8,4.939994812011719,6.68499755859375,4.603748321533203,8.229499816894531,-15.69000244140625,4,-0.09182141954434497,1.574187101918666,91.37999725341795,1.3904799619256605,93.94000244140624,1.3540986066988425,92.81999969482422,-0.09182141954434497
1842,2024-08-05,82.8499984741211,84.98999786376953,79.68000030517578,80.58999633789062,2254800.0,-0.04429581104096303,-1.602943678906751,-0.9912295378190628,17.662261669491556,40.873629303676765,9.726768710659726,11.355168411834342,8.935856364113462,14.145152944266414,9.86907047426864,7.010002136230469,-1.39642881858083,-10.751002120971677,-18.196077038880702,-3.3059272030626516,-14.473539579926182,-7.028464662017171,14.450025709060668,20.30748267135346,-10.764063594730441,3.7225374589545104,8,5.140003204345703,7.355003356933594,8.85000228881836,12.069503784179688,-9.510002136230469,0,-0.08219671314442945,-1.0055218111540585,86.69000244140625,1.574187101918666,91.37999725341795,1.3904799619256605,93.94000244140624,-0.08219671314442945
1843,2024-08-06,83.80000305175781,84.30000305175781,82.08000183105469,84.08000183105469,2975400.0,0.01146656119653966,5.166659602424448,-0.12389314806750319,24.046949971425732,38.200104968441686,7.662116689968514,10.067589891677912,7.668868376832194,12.916197643268958,10.836433734770264,2.220001220703125,-1.802678341337085,-9.258997726440427,-17.87224548913194,-0.6457499637489121,-13.565621607786184,-4.9523738450946695,11.738018743623357,27.14099251485043,-2.3696314010285597,4.3066238813457565,8,3.68499755859375,6.404998779296875,8.57499885559082,11.119499206542969,-10.300003051757812,1,-0.10190931508979473,-1.602943678906751,82.8499984741211,-1.0055218111540585,86.69000244140625,1.574187101918666,91.37999725341795,-0.10190931508979473
1844,2024-08-07,85.76000213623047,88.9000015258789,85.66999816894531,85.83000183105469,2102800.0,0.023389009702805108,-24.8392383044951,0.25,32.68253618211307,36.94409307936837,5.158154391669854,7.962139980466674,5.45906146049488,10.717108890353984,11.482322431190669,5.099998474121094,-2.2897638190293748,-6.947498703002935,-16.159906262601012,2.2649088565951416,-11.553702482801981,-2.3412949232038898,8.192217510130163,41.30435684002114,9.414256101859579,4.6062037797990385,8,1.7249984741210938,4.444999694824219,6.614999771118164,9.159500122070312,-11.700004577636719,2,-0.1288479801365302,5.166659602424448,83.80000305175781,-1.602943678906751,82.8499984741211,-1.0055218111540585,86.69000244140625,-0.1288479801365302
1845,2024-08-08,88.6500015258789,89.23999786376953,86.0,86.63999938964844,1293000.0,0.033698686073464046,1.0313499266955102,-28.714441416893735,39.787408264128615,36.80072649890119,1.7533566444795952,4.9643766548400095,2.3802461572221034,7.627945165784013,11.86789300874804,3.4799957275390625,-2.967026783008251,-3.8274993896484375,-13.210980373186658,5.555981593889783,-8.519239881417548,0.8642411021206726,3.8749961863632336,89.96991095724785,53.89693406866512,4.69174049176911,8,-1.1650009155273438,1.5550003051757812,3.646249771118164,6.269500732421875,-14.620002746582031,3,-0.18274116524304373,-24.8392383044951,85.76000213623047,5.166659602424448,83.80000305175781,-1.602943678906751,82.8499984741211,-0.18274116524304373
1846,2024-08-09,90.36000061035156,91.23999786376952,88.7699966430664,88.7699966430664,2164000.0,0.019289329442069736,-2.106912022264323,0.7910459091685487,41.389518640829735,35.94325494409058,-0.4981421870090941,2.9554024722994683,0.4906385888590705,5.730216144190891,11.90730783864785,2.589996337890611,-3.1769634831564275,-1.8315002441406278,-11.100645688176897,7.437645199895641,-6.466072966158762,2.8030724778775067,0.8804973611839415,92.38756540425251,53.18137517846693,4.634572722018135,8,-2.875,-0.154998779296875,1.9545001983642578,4.559501647949219,-16.150001525878906,4,-0.21126608940171054,1.0313499266955102,88.6500015258789,-24.8392383044951,85.76000213623047,5.166659602424448,83.80000305175781,-0.21126608940171054
1847,2024-08-12,92.0199966430664,92.25,88.69999694824219,90.36000061035156,1310500.0,0.01837091657262202,2.3490551438966722,1.0440200571003575,42.7229957692557,35.127295106249754,-2.7989329689186775,0.8299649036826224,-1.0899833639907683,3.898539962639802,11.07693739945217,3.5500030517578125,-3.266625345207956,0.15099601745605185,-8.634587159919448,8.936579194831552,-4.241795571231705,4.543787606143809,-12.339996337890625,97.7384129956294,57.45904031189525,4.39279158868775,8,-4.749996185302734,-1.8149948120117188,0.5125045776367188,2.899505615234375,-18.12999725341797,0,-0.22842857433042774,-2.106912022264323,90.36000061035156,1.0313499266955102,88.6500015258789,-24.8392383044951,85.76000213623047,-0.22842857433042774
1848,2024-08-13,92.81999969482422,94.81999969482422,91.0,92.0199966430664,1565900.0,0.008693795706828045,-1.690144099031818,0.48193070103272834,50.25864940050236,34.99058961799007,-4.021879630287927,-0.596842238298521,-1.795488867746684,2.927530418909754,9.644427677705405,3.8199996948242188,-3.300831915781771,1.3294990539550753,-6.5119223453254875,9.170920453235638,-2.591211645685206,5.250209753595357,-12.888599395751953,78.14208014781845,32.09335308816992,3.9207106996402796,8,-5.569999694824219,-2.6149978637695312,0.4687519073486328,2.0995025634765625,-17.800003051757812,1,-0.20986859966580917,2.3490551438966722,92.0199966430664,-2.106912022264323,90.36000061035156,1.0313499266955102,88.6500015258789,-0.20986859966580917
1849,2024-08-14,95.08000183105469,95.20999908447266,92.00499725341795,93.25,1623000.0,0.02434822391360658,2.066992772139898,2.2874935627229207,53.652206186453576,36.53661377280411,-6.820405508740166,-3.103378457149688,-3.926980863329149,0.5197431571406383,9.039127463743347,3.2050018310547017,-3.618913258547849,3.645001220703122,-4.071080031338923,11.361082472745167,-0.21303940531790033,7.503041846724145,-14.55305755615234,98.58852045232953,48.987363399413844,3.8580406260210256,8,-7.635002136230469,-4.875,-2.4655017852783203,-0.16049957275390625,-19.330001831054688,2,-0.22696677971672385,-1.690144099031818,92.81999969482422,2.3490551438966722,92.0199966430664,-2.106912022264323,90.36000061035156,-0.22696677971672385
1850,2024-08-15,95.51000213623048,97.54000091552734,95.4000015258789,96.5,1292200.0,0.004522510484800568,-2.5371917501592085,-0.5409818979246322,53.755082732174266,39.550845424041626,-7.378928807222195,-3.592332816189426,-4.16021758290745,-0.07891710234447658,9.455811913226258,2.4599990844726562,-3.8733581296633304,3.99550132751466,-3.8598902625428337,11.850892917572153,0.06780553248590593,7.923197122543414,-14.10207457275392,77.03622320974713,25.198850763017646,3.927695795028749,8,-6.9000015258789205,-5.3050003051757955,-2.8955020904541158,-0.5904998779297017,-19.3300018310547,3,-0.22458385611845721,2.066992772139898,95.08000183105469,-1.690144099031818,92.81999969482422,2.3490551438966722,92.0199966430664,-0.22458385611845721
1851,2024-08-16,96.69000244140624,96.83999633789062,94.31999969482422,95.1999969482422,1763800.0,0.012354730172580819,1.8156492681720926,-1.5050593013309013,54.479238527922135,43.6416206305339,-7.812860702923302,-4.809415820211697,-5.186615408152733,-1.414763823620106,9.977102662240048,2.5199966430664062,-4.24873223014653,5.042501449584947,-3.077822591697668,13.162825490867561,0.9823394289436465,9.102663470226247,-13.991509009765608,90.38463696094755,37.01993216202436,4.0601620206413065,8,-6.88000106811522,-6.485000610351548,-3.3125019073486186,-1.7705001831054545,-20.86000061035155,4,-0.23435725607558278,-2.5371917501592085,95.51000213623048,2.066992772139898,95.08000183105469,-1.690144099031818,92.81999969482422,-0.23435725607558278
1852,2024-08-19,97.93000030517578,97.93000030517578,95.55999755859376,96.95500183105469,1100100.0,0.012824468222771834,3.8615517039007496,0.6543589796106588,59.36240199767625,47.56555974456173,-7.4748678255264025,-6.134757661866104,-6.228999872622566,-2.785499819068434,9.989237130749796,2.370002746582017,-4.0779941991540625,6.136999130249023,-2.3344521426999876,14.608450403198034,1.9012734937745108,10.372724766723536,-14.044186274824213,100.0,42.520107256564174,4.2357256364745055,8,-6.130001068115234,-7.724998474121094,-4.552499771118164,-3.010498046875,-23.06999969482422,0,-0.24221383791264506,1.8156492681720926,96.69000244140624,-2.5371917501592085,95.51000213623048,2.066992772139898,95.08000183105469,-0.24221383791264506
1853,2024-08-20,97.61000061035156,99.12000274658205,96.87999725341795,97.93000030517578,987500.0,-0.003267637024681025,-1.516851043037337,-0.3282053288469815,56.92713742526856,50.25940432713457,-5.57632010461235,-5.999491568943711,-5.702326466269028,-2.6072501866363496,10.034654873992041,2.240005493164091,-3.080022068380586,5.73899955749512,-2.9240471840023474,14.402046298992587,1.4074761867463792,10.07052292824386,-12.319767952517566,78.77721756249868,21.827623435714784,4.3315233707487355,8,-5.049999237060547,-7.404998779296875,-3.772500991821289,-2.6904983520507812,-23.31999969482422,1,-0.24300789952241442,3.8615517039007496,97.93000030517578,1.8156492681720926,96.69000244140624,-2.5371917501592085,95.51000213623048,-0.24300789952241442
1854,2024-08-21,97.93000030517578,98.62000274658205,97.37999725341795,98.48999786376952,845000.0,0.003278349480824394,2.024376628209864,1.7499940395297937,63.50516093145944,52.89471017906021,-4.45718078782528,-6.226006180646436,-5.862155026294573,-3.063788164343265,10.826400742546541,1.240005493164091,-1.3197767585597546,5.796999359130865,-3.277518221783609,14.871516940045339,1.2597405686736352,10.334258149588095,-10.980195236692012,75.2082982328424,13.008729113949663,4.537258790457237,8,-4.020000457763672,-8.380001068115234,-3.3474979400634766,-3.010498046875,-23.94000244140625,2,-0.23394264873599246,-1.516851043037337,97.61000061035156,3.8615517039007496,97.93000030517578,1.8156492681720926,96.69000244140624,-0.23394264873599246
1855,2024-08-22,97.11000061035156,99.63999938964844,96.80999755859376,98.9000015258789,1447100.0,-0.008373324744908484,-1.3681954140770058,3.1964441416894545,75.5642680874258,56.69190456201534,-2.582507091477993,-5.366093930490919,-4.889177381222623,-2.3684382182183157,11.504905576580486,2.8300018310546733,0.16638432192858943,4.7769996643066435,-4.560684333621197,14.114683662234484,0.10815766534273052,9.445841663270556,-8.699771820495997,52.443629240086445,-16.019261935366167,4.6688419989639165,8,-2.94000244140625,-7.450000762939453,-2.527498245239258,-2.1904983520507812,-22.770004272460938,3,-0.21995675497992595,2.024376628209864,97.93000030517578,-1.516851043037337,97.61000061035156,3.8615517039007496,97.93000030517578,-0.21995675497992595
1856,2024-08-23,99.01000213623048,99.5,97.30500030517578,98.0,1039300.0,0.019565456842107976,1.2060322121817408,-0.5642467148866965,93.81779154709537,62.36910409288642,-3.4938900815910046,-7.199691623968548,-6.615804436535086,-4.369734493431295,12.256481840591867,2.3899993896484375,1.4123468297198656,6.400501251220717,-3.3963974272569573,16.197399929698392,1.50205191198188,11.298950590459555,-9.027605462403912,84.55889777737914,9.591388639564201,4.898449339238834,8,-3.690002441406264,-9.350002288818374,-4.427499771118178,-4.090499877929702,-26.430000305175795,4,-0.230582782935832,-1.3681954140770058,97.11000061035156,2.024376628209864,97.93000030517578,-1.516851043037337,97.61000061035156,-0.230582782935832
1857,2024-08-26,97.79000091552734,99.91000366210938,97.11000061035156,99.27999877929688,1652800.0,-0.012321999741243372,1.0363602062982558,-1.4752422894178048,87.38642049261175,66.49441199200969,-1.5302637739606268,-6.007307227322229,-5.199180744497028,-3.251486470777749,13.08591814978331,2.8000030517578125,2.3414452643155244,5.002500152587885,-5.044538539971882,15.049538845147652,-0.02101919369199834,10.026019498867768,-6.455539861485718,31.612949272009217,-47.363452201832544,5.023519346279884,8,-1.8325004577636719,-7.994998931884766,-3.207498550415039,-2.8704986572265625,-25.400001525878906,0,-0.22456282727149246,1.2060322121817408,99.01000213623048,-1.3681954140770058,97.11000061035156,2.024376628209864,97.93000030517578,-0.22456282727149246
1858,2024-08-27,96.9800033569336,97.77999877929688,96.33000183105469,97.20999908447266,1838000.0,-0.008283030483795972,1.1167914104963022,0.1543597699913465,81.94761611801053,69.63834642884935,-0.07611778078836551,-5.132836179535218,-4.246920805352303,-2.505235149875773,14.105190913841994,1.4599990844726562,3.1570410003300537,3.984502410888666,-6.23611582278771,14.205120644565042,-1.1258067059495147,9.094811527726847,-4.273455485601133,18.156457916878,-62.875946725336576,5.110309116838185,8,0.13499832153320312,-7.185001373291016,-2.397500991821289,-2.0605010986328125,-24.89000701904297,1,-0.22808828604768816,1.0363602062982558,97.79000091552734,1.2060322121817408,99.01000213623048,-1.3681954140770058,97.11000061035156,-0.22808828604768816
1859,2024-08-28,96.54000091552734,98.26000213623048,95.36000061035156,96.88999938964844,4047500.0,-0.004537042959122495,-1.1402232513619002,1.5217607642805016,76.1085343181361,72.12206327173399,0.6624261317473099,-4.73060152015006,-3.6674803583000255,-2.1653964018675964,15.058607133926632,2.9000015258789205,3.8632642306894525,3.4145000457763643,-6.922182955516675,13.751183047069404,-1.7538414548701553,8.582841546422884,-2.680900117670575,25.934055246840092,-51.7384601880012,5.168341500646521,8,0.5750007629394531,-6.744998931884766,-1.582498550415039,-1.6204986572265625,-24.230003356933594,2,-0.2304744125646817,1.1167914104963022,96.9800033569336,1.0363602062982558,97.79000091552734,1.2060322121817408,99.01000213623048,-0.2304744125646817
1860,2024-08-29,79.51000213623047,83.875,77.63999938964844,83.01000213623047,14467000.0,-0.17640354897239074,1.3843234049009052,10.000043596730245,32.17220117432001,69.64350356577819,16.968572949269372,11.97868473121116,13.379154136941338,14.67221705908949,16.23922837216503,18.900001525878906,3.8631757128131454,-13.021998977661127,-25.01158662837811,-1.0324113269441426,-19.016792803019626,-7.027205152302628,20.400001525878906,8.39695728704675,-64.62939209249423,5.994793825358494,8,9.264999389648438,9.264999389648438,15.392499923706055,15.409500122070312,-7.700004577636719,3,-0.06942528140048465,-1.1402232513619002,96.54000091552734,1.1167914104963022,96.9800033569336,1.0363602062982558,97.79000091552734,-0.06942528140048465
1861,2024-08-30,78.7300033569336,80.81999969482422,78.05000305175781,80.05999755859375,4434200.0,-0.00981007116514021,-1.0594810299986102,0.3799983433314732,27.512704037872794,66.10464823691115,16.687944714405745,12.787379569317793,14.199950787901045,15.249828939237304,16.305164580085684,2.7699966430664062,3.5292269594009014,-13.40399780273438,-26.670589174614335,-0.13740643085442628,-20.037293488674365,-6.770702116794396,20.73460021972656,4.89449375020127,-62.320617215254366,6.63329568593998,8,10.044998168945312,10.044998168945312,15.79749870300293,16.189498901367188,-5.510002136230469,4,-0.05576027984071397,1.3843234049009052,79.51000213623047,-1.1402232513619002,96.54000091552734,1.1167914104963022,96.9800033569336,-0.05576027984071397
1862,2024-09-03,76.04000091552734,80.23999786376953,75.80999755859375,78.58000183105469,3410800.0,-0.034167437148589275,-1.9533260260873766,1.9097834504517424,23.314253377414303,62.36988334270511,17.820303796269144,15.748467252083032,16.88776118580428,17.748169203808686,15.250304635239647,4.430000305175781,3.036357240036338,-15.753500366210943,-30.310227558679998,-1.1967731737418887,-23.03186396244547,-8.475136769976416,22.988110577392575,1.0245136304457971,-62.13124068799455,7.278363596234527,9,11.819999694824219,11.819999694824219,18.48750114440918,18.879501342773438,0.4799957275390625,1,-0.04550235458724361,-1.0594810299986102,78.7300033569336,1.3843234049009052,79.51000213623047,-1.1402232513619002,96.54000091552734,-0.04550235458724361
1863,2024-09-04,75.26000213623047,76.9260025024414,74.30000305175781,74.94999694824219,2407600.0,-0.010257742897233468,-2.262125340599455,-0.12204924261766234,16.922562916404928,57.19403911881017,16.870683643275527,16.712736989737238,17.610036633313754,18.30846861091591,14.203725014121993,2.6259994506835938,2.3299556431276756,-16.10649909973145,-32.08234241262305,-0.1306557868398528,-24.094420756177257,-8.118577443285645,22.839384799316406,4.006674128359152,-52.40883315459969,7.9879216564458,9,11.845001220703125,11.845001220703125,18.958248138427734,19.659500122070312,2.6699981689453125,2,-0.038134502592584996,-1.9533260260873766,76.04000091552734,-1.0594810299986102,78.7300033569336,1.3843234049009052,79.51000213623047,-0.038134502592584996
1864,2024-09-05,74.70999908447266,75.69000244140625,74.11499786376953,74.91999816894531,2228700.0,-0.007308039279114498,-1.250004087171187,-0.6774050648487683,15.425528946803738,50.51195699207438,15.400024118241546,17.278324338211775,18.077004184725496,18.673900190524236,14.622898078897656,1.5750045776367188,1.246172430830967,-16.104001998901367,-33.58922618990508,1.3812221921023422,-24.846614094403222,-7.3613899033995125,21.96142481804688,6.0963226482748265,-45.7399187055177,8.742612095501858,9,12.302501678466797,12.302501678466797,19.100000381469727,20.209503173828125,2.6299972534179688,3,-0.03506897040140056,-2.262125340599455,75.26000213623047,-1.9533260260873766,76.04000091552734,-1.0594810299986102,78.7300033569336,-0.03506897040140056
1865,2024-09-06,72.44999694824219,75.33999633789062,72.12000274658203,74.98999786376953,2462900.0,-0.03025033012883782,-1.0125027120203896,12.095295186194368,11.103975217692437,41.32153295547406,15.41521577860766,19.249359088970934,20.245340089660914,20.798662836256085,15.252206761876486,3.2199935913085938,0.09116128492934195,-17.554003906250003,-36.86674202698501,1.7587342144850027,-27.2103729666175,-7.897634845882507,22.416912871177345,3.7930381312010777,-41.38390245371359,9.6563690603675,9,13.565006256103516,13.565006256103516,21.691253662109375,22.469505310058594,5.5200042724609375,4,-0.0019323588067016173,-1.250004087171187,74.70999908447266,-2.262125340599455,75.26000213623047,-1.9533260260873766,76.04000091552734,-0.0019323588067016173
1866,2024-09-09,71.2699966430664,73.13999938964844,71.18000030517578,72.69000244140625,3301100.0,-0.016287099446239628,-1.4500011920940323,0.5590571994124768,7.138266189768316,32.40507136626923,13.685682804726426,19.94863133429172,21.18686416874951,21.822734672193377,16.53789976865919,1.9599990844726562,-1.4456217472493194,-17.779504013061526,-38.82721207963429,3.2682040535112407,-28.30335804634791,-7.255649979775143,21.322222469069374,0.9933373304859235,-35.710143170622146,10.523854033286385,9,13.450004577636719,14.275005340576172,22.847003936767578,23.649505615234375,7.3800048828125,0,0.007576833744384226,-1.0125027120203896,72.44999694824219,-1.250004087171187,74.70999908447266,-2.262125340599455,75.26000213623047,0.007576833744384226
1867,2024-09-10,71.0,71.69999694824219,70.55999755859375,71.5999984741211,2880700.0,-0.003788363347603352,1.8500147820364878,0.4225324113623786,7.149761682801056,24.094198651245964,10.902382133201172,19.56629345387175,21.170355384673712,21.952970047432572,18.201810006595164,1.1399993896484375,-3.3421138416194225,-16.99850082397461,-39.472566275642876,5.475564627693657,-28.235533549808736,-5.761468098140483,19.02275285530058,6.9117514875869634,-23.458866823100713,11.237032725834132,9,13.40999984741211,14.235000610351562,21.502498626708984,23.490001678466797,4.720001220703125,1,0.03126762282680451,-1.4500011920940323,71.2699966430664,-1.0125027120203896,72.44999694824219,-1.250004087171187,74.70999908447266,0.03126762282680451
1868,2024-09-11,73.33999633789062,73.80999755859375,70.80999755859375,70.88999938964844,2386800.0,0.032957694899867995,-1.2988500371238652,-4.083338631537454,12.821281835188955,17.062281708696283,5.427122887229572,16.540095804513214,18.534833735732178,19.48683762900137,20.262041593071928,3.0,-5.886658784824931,-13.684504318237302,-36.95318017233927,9.584171535864677,-25.318842245288295,-2.050166391186309,13.957970775871004,54.19095776323617,28.27372013076782,11.63433792705099,9,3.87750244140625,11.895004272460938,15.757505416870117,17.875003814697266,1.1100006103515625,2,0.04335970089942398,1.8500147820364878,71.0,-1.4500011920940323,71.2699966430664,-1.0125027120203896,72.44999694824219,0.04335970089942398
1869,2024-09-12,73.5,74.29000091552734,73.06999969482422,73.52999877929688,2156700.0,0.0021816698949943536,-1.7415776570027603,-0.01224441496484246,13.576059946648414,14.99604379451055,1.849715075024207,15.47382956112287,18.105374651917714,19.227172556165,22.27970580694772,1.220001220703125,-8.432293631670191,-12.445500564575198,-36.138869638654185,11.247868509503789,-24.29218510161469,-0.5988160275357046,11.454651376038129,61.506342933391224,37.335757678021146,11.846684537039494,9,2.1899986267089844,11.735000610351562,15.345001220703125,17.71500015258789,1.3199996948242188,3,0.06027211299558877,-1.2988500371238652,73.33999633789062,1.8500147820364878,71.0,-1.4500011920940323,71.2699966430664,0.06027211299558877
1870,2024-09-13,74.05999755859375,75.08999633789062,73.58000183105469,73.75,1496000.0,0.007619014402636015,-3.6461805718578337,-10.333672431332655,9.848720916155969,13.03337900320868,0.4864944613783422,13.939122618875842,17.271070469457854,18.55043792766726,23.742455403575637,1.589996337890625,-10.966774017769225,-10.813002777099612,-34.62505241347384,12.999046859274621,-22.719027595286732,1.093022041087508,8.879402283002165,77.26271397678508,58.22211559446414,11.906024818187117,9,1.3400001525878906,11.175003051757812,14.785003662109375,17.15500259399414,-0.01999664306640625,4,0.044288399776166054,-1.7415776570027603,73.5,-1.2988500371238652,73.33999633789062,1.8500147820364878,71.0,0.044288399776166054
1871,2024-09-16,74.02999877929688,74.9280014038086,73.47000122070312,74.01000213623047,1633400.0,-0.00040506049535227184,-1.650913101075746,0.06450580822996653,10.240956626071025,11.580790475281649,-0.24620547707790763,12.842910646929269,16.93822942878262,18.444297101811117,25.589493424120885,1.4580001831054688,-13.504677767551556,-9.710001373291021,-33.310048064331966,13.890045317749916,-21.510024718811493,2.090021972229451,7.176284742678732,76.60048908979446,56.70677444081133,11.800023345520469,9,-0.2869987487792969,11.205001831054688,14.81500244140625,16.560001373291016,0.0,0,0.05322170074799604,-3.6461805718578337,74.05999755859375,-1.7415776570027603,73.5,-1.2988500371238652,73.33999633789062,0.05322170074799604
1872,2024-09-17,74.20999908447266,74.94000244140625,73.80999755859375,74.80999755859375,2555900.0,0.002431450873211727,1.6278931540147086,-30.0049599389546,11.076915773571045,10.931274126077883,-0.7968921688990491,11.378114660836872,16.335195338386725,18.137561738781997,27.26768767335287,1.1300048828125,-13.748141364315941,-8.344001007080081,-31.31722735187718,14.629225337717017,-19.83061417947863,3.142612165318468,5.505804402629494,79.43931064479098,56.87515525414402,11.486613172398547,9,-1.0849990844726562,11.025001525878906,14.635002136230469,16.380001068115234,-2.0499954223632812,1,0.0598302451985242,-1.650913101075746,74.02999877929688,-3.6461805718578337,74.05999755859375,-1.7415776570027603,73.5,0.0598302451985242
1873,2024-09-18,73.88999938964844,74.5999984741211,73.44000244140625,74.25,1824400.0,-0.0043120832606393655,1.1886768008291588,0.600002543137978,11.122547783245551,10.453165107904752,-0.7729480076756232,10.361179900808452,16.32965221233961,18.340931716476376,28.774744315306037,1.1599960327148438,-13.82998294519787,-7.478000640869141,-29.612295036761324,14.656293755023043,-18.545147838815225,3.589146557076944,4.5439912674625305,40.594111759484825,17.69381837713722,11.06714719794609,9,-0.94000244140625,11.345001220703125,14.847501754760742,16.700000762939453,-1.7399978637695312,2,0.02476656984938419,1.6278931540147086,74.20999908447266,-1.650913101075746,74.02999877929688,-3.6461805718578337,74.05999755859375,0.02476656984938419
1874,2024-09-19,75.0199966430664,76.1449966430664,74.81999969482422,75.61000061035156,1940100.0,0.01529296606783137,-1.6767672875517297,1.6388971305048108,33.0309639336548,12.889497187456126,-2.072268964321495,7.828174057275632,14.940170921951307,17.109910542344565,30.160577978268126,2.2549972534179688,-13.48497770691101,-5.202503204345703,-26.06247280334736,15.657466394655955,-15.632488003846532,5.227481595155126,2.311634980252151,58.41026205122564,32.28429839631399,10.429984799500831,9,-1.6674995422363281,10.215003967285156,13.707504272460938,15.570003509521484,-2.779998779296875,3,-0.007597970145695854,1.1886768008291588,73.88999938964844,1.6278931540147086,74.20999908447266,-1.650913101075746,74.02999877929688,-0.007597970145695854
1875,2024-09-20,75.75,75.80999755859375,74.31999969482422,74.87000274658203,3813000.0,0.009730783652348585,1.9800184632756292,-1.4915107392704279,38.69497993955528,16.395798715210233,-2.553463310067741,5.708564944509831,13.938986817914014,16.26821112056558,31.405425603024884,1.4899978637695312,-12.867017495301212,-3.4044998168945284,-22.75669358347561,15.947693949686553,-13.080596700185069,6.271597066396012,0.6336028542570773,85.39750499930898,54.248397900306884,9.676096883290542,9,-2.397502899169922,9.485000610351562,13.075000762939453,14.455001831054688,-2.5,4,-0.012277231751495421,-1.6767672875517297,75.0199966430664,1.1886768008291588,73.88999938964844,1.6278931540147086,74.20999908447266,-0.012277231751495421
1876,2024-09-23,76.18000030517578,76.58999633789062,75.58000183105469,76.06999969482422,2299100.0,0.0056765716854889625,1.172048303471812,0.12500108372419652,50.64102295386171,21.228161078661415,-2.473891097363179,3.6685930098437325,13.145977871455216,15.730755312473633,32.61383038347745,1.0099945068359375,-12.114569060373412,-1.8329994201660185,-18.800190006169913,15.134191165837876,-10.316594713167973,6.650595872835936,-5.620002746582031,86.98422771001462,49.875481139745226,8.48359529300195,9,-2.4800033569335938,9.055000305175781,13.227500915527344,14.025001525878906,-2.3700027465820312,0,-0.028091354437852933,1.9800184632756292,75.75,-1.6767672875517297,75.0199966430664,1.1886768008291588,73.88999938964844,-0.028091354437852933
1877,2024-09-24,75.83000183105469,76.53500366210938,75.36000061035156,76.0199966430664,1284300.0,-0.004594361679167824,-1.0796564738608205,-1.727215980024969,52.71687231125609,25.661004464891096,-1.5273196899532877,2.4127525877978258,13.044367627886174,15.964424088671166,33.79833452666682,1.1750030517578125,-10.945224442697011,-1.0849979400634737,-15.2789923598975,13.108996479770553,-8.18199514998048,6.011999269853533,-5.149404296875005,75.87314351040023,33.148858630306776,7.096997209917012,9,-1.0000038146972656,9.404998779296875,14.177499771118164,14.375,-3.4300003051757812,1,-0.023737346805926873,1.172048303471812,76.18000030517578,1.9800184632756292,75.75,-1.6767672875517297,75.0199966430664,-0.023737346805926873
1878,2024-09-25,74.86000061035156,75.68000030517578,74.52999877929688,74.86000061035156,1899300.0,-0.012791786855870568,-2.484833772599066,-0.0,50.687449956118726,29.784492243721132,-0.3565235884491358,1.7292707557239453,13.48028068903335,16.777104289263804,35.3968414271371,1.3000030517578125,-9.492577880821315,-0.9489990234374943,-11.553208169167945,9.655210122292956,-6.251103596302713,4.353105549427724,-4.061215100097655,23.78862176632508,-22.59524895149915,5.3021045728652245,9,0.154998779296875,10.375,16.142499923706055,15.345001220703125,-2.970001220703125,2,-0.03606728461432629,-1.0796564738608205,75.83000183105469,1.172048303471812,76.18000030517578,1.9800184632756292,75.75,-0.03606728461432629
1879,2024-09-26,74.29000091552734,75.69000244140625,73.52999877929688,75.54000091552734,2114900.0,-0.007614209059268906,1.7870960120494974,-100.0,59.97833647639231,35.354449528191836,0.37696433725380984,0.5764428932305066,13.633956207410222,17.167786445230803,37.507167213773364,2.160003662109375,-7.95570044426367,-0.4064987182617159,-4.559209008713893,3.746211572190461,-2.4828538634878043,1.6698564269643725,-3.375391188720698,24.836690934476913,-25.82199173211181,2.07635514522609,9,0.7249984741210938,10.944999694824219,17.092500686645508,15.915000915527344,-1.05999755859375,3,-0.028806021850528163,-2.484833772599066,74.86000061035156,-1.0796564738608205,75.83000183105469,1.172048303471812,76.18000030517578,-0.028806021850528163
1880,2024-09-27,73.98999786376953,75.18000030517578,73.77999877929688,74.81999969482422,1796800.0,-0.004038269592955501,-1.24000244140625,0.66400146484375,66.30696891523502,41.58400644921006,0.7442606790834816,0.4655672069092418,13.5787455370306,17.24179573512734,37.411060239602136,1.4000015258789062,-6.655190024616402,-0.4305015563964787,-3.916400342397793,3.0553972296048357,-2.173450949397136,1.3124478366041785,-2.9618804047412084,15.032661813104617,-40.1771621853273,1.742949393000658,9,1.0250015258789062,11.245002746582031,17.740001678466797,16.215003967285156,-0.75,4,-0.02365184552677113,1.7870960120494974,74.29000091552734,-2.484833772599066,74.86000061035156,-1.0796564738608205,75.83000183105469,-0.02365184552677113
1881,2024-09-30,74.33999633789062,74.49299621582031,73.6500015258789,73.83999633789062,1846100.0,0.004730348482581581,1.0917988716822535,-0.6024083095872782,69.83371178279599,48.11253933912394,0.49490418385221346,-0.24262207192754204,12.86673042516145,16.676561761492678,37.32063297358014,0.8429946899414062,-5.360200241588117,0.13899726867676065,-2.696515406718248,2.9745099440717695,-1.2787590690207367,1.556753606374258,-3.20064130128506,26.954949831417313,-32.94470356788699,1.417756337697502,9,0.6750030517578125,10.895004272460938,17.575002670288086,15.865005493164062,-0.26999664306640625,0,-0.014662313580651398,-1.24000244140625,73.98999786376953,1.7870960120494974,74.29000091552734,-2.484833772599066,74.86000061035156,-0.014662313580651398
1882,2024-10-01,72.58000183105469,74.69999694824219,72.47000122070312,74.62000274658203,1516600.0,-0.023674933999679015,1.0272786857957323,-4.0800018310546875,45.153093993406024,51.89371114025289,2.23433212262519,1.3121414210268085,14.204877532445721,18.225187811412354,37.03364474333407,2.2299957275390625,-4.0107456294688575,-1.4479972839355497,-4.232834128847372,1.3368395609762729,-2.840415706391454,-0.055578861479645525,-1.331633968423418,3.4161667282704498,-54.842494019764025,1.3924184224559084,10,1.9499969482421875,12.654998779296875,19.909997940063477,17.625,4.029998779296875,1,0.016946758011967766,1.0917988716822535,74.33999633789062,-1.24000244140625,73.98999786376953,1.7870960120494974,74.29000091552734,0.016946758011967766
1883,2024-10-02,72.38999938964844,73.20999908447266,72.2699966430664,72.62000274658203,1701400.0,-0.002617834618529269,-2.9999350702053404,0.11274669299554578,42.947895177676784,52.995592389588666,2.4464542360864527,1.3450684033965672,13.928921884452564,18.191310111157662,36.56059143128611,0.94000244140625,-2.684704601412946,-1.494499588012701,-4.307668547269742,1.31866937124434,-2.9010840676412215,-0.08791510838418048,-1.0347989575119811,3.5088462902689694,-52.094316279096354,1.4065844796285192,10,2.039997100830078,12.020000457763672,20.486251831054688,17.81500244140625,4.790000915527344,2,0.00013817013834516167,1.0272786857957323,72.58000183105469,1.0917988716822535,74.33999633789062,-1.24000244140625,73.98999786376953,0.00013817013834516167
1884,2024-10-03,72.08999633789062,72.62000274658203,71.62999725341797,71.91999816894531,1354500.0,-0.004144261006869265,-1.6400146484375,-0.7391116860715826,37.056497616942266,52.81353879818722,2.5559099412470516,1.5164737222844735,13.858193173295447,18.27459271992555,36.09237588593053,0.9900054931640625,-1.3904347005437785,-1.6635025024414034,-4.557659470741115,1.2306544658583078,-3.110580986591259,-0.21642401829154778,-0.6300999876390847,12.957709550274444,-38.25720355962055,1.4470784841498538,10,2.020000457763672,12.320003509521484,21.365005493164062,18.115005493164062,4.660003662109375,3,-0.0027742676987357884,-2.9999350702053404,72.38999938964844,1.0272786857957323,72.58000183105469,1.0917988716822535,74.33999633789062,-0.0027742676987357884
1885,2024-10-04,72.30999755859375,73.29000091552734,71.75499725341797,73.29000091552734,1494200.0,0.003051757967526658,2.132649804205495,-5.764787721030428,38.974355463133406,51.51724241032852,2.0077665191990803,1.3549134420062785,13.248833069404895,17.821302304508734,35.22887768154656,1.535003662109375,-0.02309595076826554,-1.4365013122558565,-4.344576654172158,1.4715740296604451,-2.8905389832140003,0.017536358702287203,-0.7474992085894314,22.14984927595299,-24.785958814972542,1.4540376709581495,10,1.7725028991699219,4.907501220703125,21.145004272460938,17.895004272460938,6.1399993896484375,4,0.012723078819002254,-1.6400146484375,72.08999633789062,-2.9999350702053404,72.38999938964844,1.0272786857957323,72.58000183105469,0.012723078819002254
1886,2024-10-07,71.80999755859375,72.62999725341797,71.47000122070312,72.30999755859375,1368400.0,-0.0069146731694306185,1.0350818487237488,0.510202333963924,35.22167047979667,49.57333109572191,2.0368935945424624,1.9999834268583925,13.333708286467356,18.090880516164162,34.2314519447557,1.1599960327148438,0.1494523739092415,-1.9635013580322322,-4.7834557966883295,0.856453080623865,-3.373478577360288,-0.5535241387041765,4.779998779296875,10.526216334956844,-30.963915373243758,1.4099772193280509,10,1.7700042724609375,3.8800010681152344,16.965003967285156,17.375003814697266,6.410003662109375,0,0.019913665976787787,2.132649804205495,72.30999755859375,-1.6400146484375,72.08999633789062,-2.9999350702053404,72.38999938964844,0.019913665976787787
1887,2024-10-08,73.22000122070312,73.30999755859375,71.91999816894531,71.91999816894531,1148800.0,0.019635199972801498,-1.1384555794218105,-2.600006103515625,46.36266188635607,49.092799087970505,0.24331393585050876,0.8061563297995917,11.492226792588895,16.434280259332695,32.97639563718889,1.5,0.20063966529967558,-0.6644977569580135,-3.1834918172224604,1.8544963033064334,-1.923994787090237,0.59499927317421,3.2675952148437517,95.10888494518434,51.29515933127174,1.2594970301322215,10,0.3600006103515625,2.1799964904785156,15.555000305175781,15.96500015258789,5.1999969482421875,1,0.011608829007786925,1.0350818487237488,71.80999755859375,2.132649804205495,72.30999755859375,-1.6400146484375,72.08999633789062,0.011608829007786925
1888,2024-10-09,76.5199966430664,76.61000061035156,73.32599639892578,73.44999694824219,2363800.0,0.045069589829919376,1.0209209244456965,2.361532683075695,56.59050683829445,48.716373572626296,-3.1250841824394655,-2.3646216393045165,7.835659222197066,12.880902329193788,31.820733088173252,3.3899993896484375,0.09371818090494344,2.4764976501464844,-0.2873313997851028,5.2403267000780716,1.0945831251806908,3.858412175112278,-5.049995422363281,98.24894984488876,53.95665358132435,1.3819145249657927,10,-2.4799957275390625,-2.776996612548828,11.340003967285156,11.750003814697266,0.410003662109375,2,0.0011762149925984566,-1.1384555794218105,73.22000122070312,1.0350818487237488,71.80999755859375,2.132649804205495,72.30999755859375,0.0011762149925984566
1889,2024-10-10,77.93000030517578,78.4800033569336,76.51000213623047,76.52999877929688,1938400.0,0.018426603815554943,-1.736122664151783,0.4560266009925669,59.038139997431564,47.908725915092575,-4.4303535447289875,-3.6108544190990415,6.042009472367852,11.18769578289961,30.505562003493118,1.970001220703125,0.00971432416761786,3.665001296997076,0.4169306634773591,6.913071930516793,2.0409659802372175,5.2890366137569345,-6.357199096679693,92.15402447717985,50.869354725276054,1.6240353167598613,10,-2.954998016357422,-3.4099998474121094,9.175003051757812,9.585002899169922,-4.269996643066406,3,-0.00962402152012043,1.0209209244456965,76.5199966430664,-1.1384555794218105,73.22000122070312,1.0350818487237488,71.80999755859375,-0.00962402152012043
1890,2024-10-11,77.33999633789062,78.58000183105469,77.12999725341797,77.87000274658203,1960700.0,-0.007570947837478359,-2.0526265067981595,-0.3785755935934954,54.74629784210661,46.23234658834931,-3.7047757117037605,-2.9118119773572744,6.316130748300964,11.493460078413506,29.37298958295874,1.4500045776367188,0.006734466665804462,2.9109973907470703,-0.6129951678021683,6.434989949296309,1.1490011114724439,4.672993670021697,-5.490907043457042,82.55969920229376,45.111893087688955,1.7619962792746198,10,-2.3149948120117188,-2.7699966430664062,9.672504425048828,10.082504272460938,-4.459999084472656,4,-0.007628605712793002,-1.736122664151783,77.93000030517578,1.0209209244456965,76.5199966430664,-1.1384555794218105,73.22000122070312,-0.007628605712793002
1891,2024-10-14,77.97000122070312,78.20999908447266,77.12999725341797,77.70500183105469,1341400.0,0.00814591301582257,1.8993527773226282,-0.4999928025450201,58.55998710939073,47.72200137901428,-4.208257316647931,-3.4061418763174913,5.522246751813796,10.599952250105034,28.160768861373832,1.0800018310546875,-0.04009029290949684,3.3440021514892635,-0.5110369808363799,7.199041283814907,1.4164825853264489,5.271521717652078,-5.717057174072281,90.84083671271794,55.84718216227983,1.9275195661628213,10,-2.9449996948242188,-3.4000015258789062,8.045001983642578,8.455001831054688,-3.4599990844726562,0,0.0061561590358372165,-2.0526265067981595,77.33999633789062,-1.736122664151783,77.93000030517578,1.0209209244456965,76.5199966430664,0.0061561590358372165
1892,2024-10-15,78.6500015258789,79.47000122070312,77.9000015258789,77.97000122070312,1976400.0,0.008721306842755627,-2.829268973473888,2.5660447976046523,65.52005103752771,50.230018696775495,-4.39931434534256,-3.9383757314689234,4.806683908520355,9.665871192226689,26.94839383484029,1.5699996948242188,-0.0955981137721551,3.8020023345947322,-0.4437425465731053,8.04774721576257,1.6791298940108135,5.924874775178651,-6.017434012182633,86.65366127452016,48.16717357865562,2.122872440583915,10,-3.1800003051757812,-3.6350021362304688,6.482500076293945,7.305000305175781,-4.959999084472656,1,-0.0054672637868200535,1.8993527773226282,77.97000122070312,-2.0526265067981595,77.33999633789062,-1.736122664151783,77.93000030517578,-0.0054672637868200535
1893,2024-10-16,75.72000122070312,78.90499877929688,75.36000061035156,78.6500015258789,4049900.0,-0.0372536585928952,1.0610485554030167,-4.308822044452423,54.90733986797025,52.21344561355638,-1.058601509605296,-0.910951747871465,7.635715420925209,12.356183562622078,25.701477701671653,3.5449981689453125,-0.2842961645195885,0.7805019378662053,-3.457182115956627,5.0181859916890375,-1.338340089045218,2.8993439647776285,-2.540439010446306,8.759137637226985,-30.15462700770742,2.1188420269114183,10,-0.25,-0.5800018310546875,9.102499008178711,9.924999237060547,-0.2700042724609375,2,0.03565764533432092,-2.829268973473888,78.6500015258789,1.8993527773226282,77.97000122070312,-2.0526265067981595,77.33999633789062,0.03565764533432092
1894,2024-10-17,74.44999694824219,76.07499694824219,74.37999725341797,75.55999755859375,3404600.0,-0.01677237522433761,-1.71199951171875,0.37883975929653346,51.480046993879306,53.602966894750374,0.6496964916168793,0.331137663990134,8.724725286389344,13.401909530558953,25.082667842933503,1.6949996948242188,-0.11087575386930837,-0.4610023498535156,-4.704070427828796,3.782065728121765,-2.5825363888411488,1.6605316891341175,-0.7671996171496573,1.3752385120743693,-38.883861151893896,2.121534038987638,10,1.0200042724609375,1.0200042724609375,6.776252746582031,11.195003509521484,2.1200027465820312,3,0.033310993399471744,1.0610485554030167,75.72000122070312,-2.829268973473888,78.6500015258789,1.8993527773226282,77.97000122070312,0.033310993399471744
1895,2024-10-18,74.81999969482422,75.08000183105469,74.0199966430664,74.51000213623047,2044100.0,0.004969815470096783,1.5542237337990623,-0.27927692624922673,51.54242521266419,55.416384087291206,0.7522918205677485,-0.11816934349639041,8.081128312163344,12.823629964049132,24.368902008419155,1.0600051879882812,0.12984699886820295,-0.044499588012698155,-4.269197412515396,4.18019823649,-2.156848500264047,2.067849324238651,4.650001525878906,14.678942748791545,-26.136834234411165,2.11234891225135,10,0.875,0.6500015258789062,5.642499923706055,10.825000762939453,1.6800003051757812,4,-0.01550382300783526,-1.71199951171875,74.44999694824219,1.0610485554030167,75.72000122070312,-2.829268973473888,78.6500015258789,-0.01550382300783526
1896,2024-10-21,74.04000091552734,75.80000305175781,73.93000030517578,74.63999938964844,1322200.0,-0.010425003775438868,-3.560984006177951,-1.9354941917700335,55.00684708218016,56.37684910904944,2.1030395430724127,0.5199435447060807,8.517701473993299,13.3853487145429,23.805368717847358,1.8700027465820312,0.45564617414390796,-0.7174983978271428,-4.910189164619368,3.4751923689650823,-2.8138437812232553,1.3788469855689698,5.321000213623051,1.985570255832561,-41.761545677773164,2.096345383396116,10,2.3579978942871094,1.4300003051757812,6.277498245239258,11.604999542236328,2.7900009155273438,0,-0.01566725618267928,1.5542237337990623,74.81999969482422,-1.71199951171875,74.44999694824219,1.0610485554030167,75.72000122070312,-0.01566725618267928
1897,2024-10-22,74.02999877929688,74.32499694824219,73.5999984741211,73.76000213623047,1070600.0,-0.00013509097929209624,-1.4576054207130202,-0.4499955495085386,55.694432670707414,56.277285312650875,2.503268310799413,0.40915741222094937,8.123566253653053,13.295348659653854,23.20267760190652,0.7249984741210938,0.7800386151560872,-0.6375003814697209,-4.8104864432347085,3.5354856802952668,-2.7239934123522147,1.448992649412773,5.113762316894537,8.105566078031227,-39.04884738779482,2.0864930308824956,10,2.5050010681152344,1.44000244140625,5.459001541137695,11.615001678466797,2.3899993896484375,1,0.006483903347946907,-3.560984006177951,74.04000091552734,1.5542237337990623,74.81999969482422,-1.71199951171875,74.44999694824219,0.006483903347946907
1898,2024-10-23,72.16000366210938,74.36000061035156,72.11000061035156,74.0,2498800.0,-0.025259964176987948,-1.3195847097687587,-6.814885981519681,50.219183631740925,55.29740127201858,4.123375579425598,2.1781806097784795,9.533571635544888,15.055528098824993,22.55646305931166,2.25,1.1714300262526365,-2.372495651245117,-6.691403600013089,1.9464122975228548,-4.53194962562911,-0.21304167686112407,6.651131676757814,1.261112180103906,-48.14446114248059,2.159453974383988,10,3.6299972534179688,3.30999755859375,7.019996643066406,13.484996795654297,4.2599945068359375,2,0.021202864490710516,-1.4576054207130202,74.02999877929688,-3.560984006177951,74.04000091552734,1.5542237337990623,74.81999969482422,0.021202864490710516
1899,2024-10-24,72.1500015258789,72.83999633789062,71.94000244140625,72.5,1860900.0,-0.00013861052831021237,-1.337656675749319,0.19021694060670394,49.4923989336287,54.713634726632144,3.6065270838394525,2.1287828844323258,9.001126048351523,14.957415616295151,21.66919822603109,0.899993896484375,1.3761292172788586,-2.2754978179931697,-6.723799640561737,2.172804004575397,-4.499648729277453,-0.05134690670888631,6.1250430347070335,5.440389929200811,-45.45427328739401,2.224150911284281,10,3.5550003051757812,3.3199996948242188,6.942497253417969,13.494998931884766,4.269996643066406,3,0.045737981324638355,-1.3195847097687587,72.16000366210938,-1.4576054207130202,74.02999877929688,-3.560984006177951,74.04000091552734,0.045737981324638355
1900,2024-10-25,72.23999786376953,73.11000061035156,71.9000015258789,72.23999786376953,1556400.0,0.0012473504641346,-2.5588591688358315,-0.0,51.40065120676039,53.918152959673215,3.0363184797569005,2.0036889147093007,8.34468133946676,14.788748578738677,20.687470648635053,1.2099990844726562,1.2006537991950097,-2.098001480102539,-6.650010369824855,2.454007409619777,-4.374005924963697,0.178002964758619,5.401542484898442,8.717851406840238,-45.32993074106692,2.2760044448611603,10,3.4450035095214844,3.2300033569335938,7.053750991821289,13.40500259399414,4.180000305175781,4,0.059939119035139266,-1.337656675749319,72.1500015258789,-1.3195847097687587,72.16000366210938,-1.4576054207130202,74.02999877929688,0.059939119035139266
1901,2024-10-28,73.25,73.45999908447266,72.6500015258789,72.87000274658203,1476600.0,0.013981203849633861,1.025005483658697,100.0,50.10033028361933,52.204850653683394,1.4375474073120955,0.9569008379997541,6.730247450243297,13.674972274171722,19.560080775888935,1.220001220703125,0.8744042252732811,-1.0334995269775362,-5.611434304075601,3.5444352501205287,-3.3224669155265616,1.2554678615714892,3.702555689933291,54.87800717659573,5.775325785385,2.2889673885490303,10,2.1525001525878906,2.220001220703125,6.04374885559082,12.395000457763672,3.1699981689453125,0,0.04436860068259385,-2.5588591688358315,72.23999786376953,-1.337656675749319,72.1500015258789,-1.3195847097687587,72.16000366210938,0.04436860068259385
1902,2024-10-29,73.80999755859375,73.94999694824219,72.4000015258789,73.2699966430664,1170300.0,0.007645017864761128,2.780478046874273,1.4210653121047243,38.90255568795376,50.42654130034823,0.13275559319873764,0.5204604790956466,5.519888332534464,13.026496426952264,18.00386782132093,1.5499954223632812,0.6376393342613937,-0.5350017547607422,-5.049183330068729,3.9791798205472446,-2.7920925424147356,1.7220890328932512,2.536251631653016,77.64214404674401,33.32039499787821,2.2570907876539956,10,0.17750167846679688,1.660003662109375,5.657501220703125,11.835002899169922,2.6100006103515625,1,0.040915924296888395,1.025005483658697,73.25,-2.5588591688358315,72.23999786376953,-1.337656675749319,72.1500015258789,0.040915924296888395
1903,2024-10-30,72.4000015258789,74.55999755859375,72.30999755859375,73.7699966430664,1161400.0,-0.019103049442530162,-1.9032200903712309,-2.537023693468402,27.354644805328704,47.74594105717595,1.1424216920753452,2.035611107475461,6.260045607467234,14.343228062209477,16.209490689071515,2.25,0.22289605946416202,-1.945497894287115,-6.458769652813842,2.567773864239612,-4.202133773550486,0.31113798497625567,3.4126979446437105,18.797020516218225,-18.669805484719717,2.2566358792633636,10,1.4500007629394531,3.0699996948242188,7.632497787475586,13.244998931884766,4.019996643066406,2,0.055524814341743944,2.780478046874273,73.80999755859375,1.025005483658697,73.25,-2.5588591688358315,72.23999786376953,0.055524814341743944
1904,2024-10-31,71.88999938964844,72.60600280761719,71.4800033569336,72.4800033569336,1647400.0,-0.007044228252511497,1.6745739061098375,0.4306613650539072,27.53505872052652,45.07845589138287,1.3981276837095606,2.6665786067313064,6.070155967486926,14.729068804533696,14.287386050722631,1.1259994506835938,-0.41059902125691394,-2.445500183105466,-6.980646920051399,2.089646553840467,-4.713073551578432,-0.17792681463249949,3.4531763275169283,13.311584563823226,-17.689092229790553,2.267573368472966,10,1.7500038146972656,3.5800018310546875,8.235000610351562,13.755001068115234,4.529998779296875,3,,-1.9032200903712309,72.4000015258789,2.780478046874273,73.80999755859375,1.025005483658697,73.25,
1905,2024-11-01,73.2300033569336,73.52999877929688,71.7699966430664,72.02999877929688,1306500.0,0.018639643603587386,-1.046503581804875,-2.0338923874671875,31.54207009652606,42.471258448532424,-0.21359801730491768,1.4746386312570081,4.057836020357996,13.270955995076974,12.449239302923088,1.7600021362304688,-0.6908838948543803,-1.151496505737299,-5.618287031079802,3.3152940196052043,-3.3848917684085507,1.0818987569339527,1.572328229799325,56.818288783034966,32.007807662163685,2.2333952626712517,11,-0.21000289916992188,2.2399978637695312,6.894996643066406,12.414997100830078,3.1899948120117188,4,,1.6745739061098375,71.88999938964844,-1.9032200903712309,72.4000015258789,2.780478046874273,73.80999755859375,
1906,2024-11-04,73.23999786376953,73.68000030517578,70.91999816894531,71.5,2389700.0,0.00013648103752261775,1.1068696510574854,1.4499926885247987,27.773194428597762,39.36889864385357,-0.39002190705005546,1.6625067393179194,3.3005278723551896,13.139316602673858,10.564503236496206,2.7600021362304688,-0.8361683952425807,-1.2130020141601534,-5.55038398603179,3.124379957711483,-3.3816930000959644,0.9556889717756576,1.097207770791485,63.7362660395471,44.817397682591334,2.1686909859358154,11,-0.5,1.9550018310546875,6.885002136230469,11.995002746582031,3.1800003051757812,0,,-1.046503581804875,73.2300033569336,1.6745739061098375,71.88999938964844,-1.9032200903712309,72.4000015258789,
1907,2024-11-05,74.06999969482422,74.41999816894531,72.41000366210938,73.11000061035156,1471100.0,0.011332630465098248,1.4216859163797977,0.5517242891280995,41.807340735437286,38.43424943315317,-1.3563920081052316,0.9480571022467217,1.7567794086231459,12.208026898191108,8.814459916114824,2.0099945068359375,-1.0054486266969747,-0.4255001068115263,-4.728533794029772,3.8775335804067197,-2.577016950420642,1.7260167367975896,-3.1500015258789062,86.53851796890393,63.59430173873412,2.1515168436091194,11,-1.3300018310546875,1.125,6.055000305175781,11.165000915527344,2.3499984741210938,1,,1.1068696510574854,73.23999786376953,-1.046503581804875,73.2300033569336,1.6745739061098375,71.88999938964844,
1908,2024-11-06,76.61000061035156,76.72000122070312,75.44999694824219,75.75,2485000.0,0.034291898555318,1.3518557764308623,0.8958348234508738,59.52382874627613,39.54885274566955,-3.574695850364364,-1.6705027588186994,-1.4560563790388699,9.556209661874604,8.565265177376938,2.6500015258789062,-1.1254444780253152,2.1100006103515625,-2.202126499671536,6.422127720374661,-0.04606294465999383,4.266064165363119,-5.69000244140625,98.10343875046368,69.43884646862871,2.156063555011551,11,-2.7900009155273438,-1.4150009155273438,3.2724990844726562,8.625,-0.19000244140625,2,,1.4216859163797977,74.06999969482422,1.1068696510574854,73.23999786376953,-1.046503581804875,73.2300033569336,
1909,2024-11-07,77.18000030517578,77.66999816894531,76.41000366210938,76.68000030517578,1487100.0,0.007440277904751769,-1.423082001848673,0.5813949362147585,60.225311886392035,40.52937059896195,-3.7505679082731547,-2.4238432146335924,-2.6919551332754565,8.876253695932803,9.165085183281972,1.2599945068359375,-1.2445115931301984,2.7175003051757756,-1.4805685629930423,6.915569173344593,0.6184658710913737,4.816534739260177,-6.028002014160151,92.74077238859954,59.73324790377803,2.099034434084406,11,-2.8850021362304688,-1.9850006103515625,2.2399978637695312,8.055000305175781,-0.7600021362304688,3,,1.3518557764308623,76.61000061035156,1.4216859163797977,74.06999969482422,1.1068696510574854,73.23999786376953,
1910,2024-11-08,76.75,76.95999908447266,75.83000183105469,76.76000213623047,1060600.0,-0.005571395484264441,4.512235062059212,-0.0200042724609375,62.10902743924265,41.8636702829201,-2.920687730786071,-2.1505711836423416,-2.3975681677509897,9.22844738044077,9.736419966804247,1.3499984741210938,-1.1271036101870493,2.316999816894537,-1.8035068419230242,6.437506475712098,0.25674648748575635,4.3772531463033175,-5.206921716308585,86.37039749710648,47.39653842324782,2.060253329408777,11,-2.4550018310546875,-1.5550003051757812,2.509998321533203,8.485000610351562,-0.3300018310546875,4,,-1.423082001848673,77.18000030517578,1.3518557764308623,76.61000061035156,1.4216859163797977,74.06999969482422,
1911,2024-11-11,78.44999694824219,78.61000061035156,76.92500305175781,77.01000213623047,1467100.0,0.02214979737123368,-1.0931737945741027,-143.96872616323418,67.15839180763484,45.003207629551326,-4.252712764237188,-4.018810789500037,-4.191074856762796,7.476025862587463,10.5615059241702,1.8600006103515625,-0.9285197069129936,3.992996978759763,-0.21883094599259323,8.204824903512119,1.8870830163835848,6.098910941135941,-6.539303471435545,97.41929450215714,52.287779614119344,2.1059139623761793,11,-3.68499755859375,-3.2549972534179688,-2.799997329711914,6.785003662109375,-2.029998779296875,0,,4.512235062059212,76.75,-1.423082001848673,77.18000030517578,1.3518557764308623,76.61000061035156,
1912,2024-11-12,78.22000122070312,79.08000183105469,76.9000015258789,77.0,1397200.0,-0.00293174934972662,-2.070426924275475,0.8472261222932771,76.9573079345772,50.514614643912275,-3.7228719025035133,-4.029263796497105,-3.972469322266903,7.645500081919181,11.316041895684753,2.1800003051757812,-0.7489143246455541,3.784501266479495,-0.34070418482033915,7.909706717779329,1.721898540829585,5.847103992129405,-5.773363173212886,76.30855499882301,24.569074155950716,2.062602725649917,11,-3.220001220703125,-3.0250015258789062,-3.585000991821289,7.0149993896484375,-1.8000030517578125,1,,-1.0931737945741027,78.44999694824219,4.512235062059212,76.75,-1.423082001848673,77.18000030517578,
1913,2024-11-13,78.41999816894531,80.70999908447266,78.03600311279297,78.05999755859375,2213700.0,0.002556851765801893,-12.108160670207196,0.2950821722490432,77.42784272079382,56.058257310608646,-3.329234048493774,-4.233675096254302,-4.1566217835421355,7.362537560339405,12.023947792825263,2.6739959716796875,-0.5883225524138425,3.8494983673095646,-0.6154305451160127,8.314427279735142,1.6170339110967689,6.08196282352236,-5.3100237430986255,53.07372531975467,-4.33546845718746,2.23246445621279,11,-2.604999542236328,-2.604999542236328,-3.9299983978271484,6.81500244140625,-2.0,2,,-2.070426924275475,78.22000122070312,-1.0931737945741027,78.44999694824219,4.512235062059212,76.75,
1914,2024-11-14,76.93000030517578,78.73300170898438,76.41999816894531,78.30000305175781,2154100.0,-0.019000228239734573,1.0688760974078484,-3.805556732929259,68.27750331221918,60.139972112352325,-1.1724208307092,-2.6860715654869693,-2.6500357041778386,8.75128132246985,12.1563260756672,2.3130035400390625,-0.31242049034906927,2.2355003356933594,-2.3514205274571083,6.822421198843827,-0.057960095881867346,4.528960767268586,-2.9080229202939734,22.54096502514731,-39.33255833325791,2.293460431575231,11,-1.1150016784667969,-1.1150016784667969,-3.0384998321533203,8.305000305175781,-0.5100021362304688,3,,-12.108160670207196,78.41999816894531,-2.070426924275475,78.22000122070312,-1.0931737945741027,78.44999694824219,
1915,2024-11-15,73.66000366210938,76.48999786376953,73.11000061035156,76.45999908447266,1949300.0,-0.04250613063947184,1.3636402438211088,2.0437881817017414,51.35852941087249,62.76056488816063,2.419412970797026,0.5191840833438732,0.6717512914165695,11.909561306173003,11.802777076110246,3.8199996948242188,0.1941062443712127,-0.9764965057373018,-5.5860154248513965,3.6330224133767928,-3.281255965294349,1.3282629538197455,7.049995422363281,7.236883712945981,-53.227988452396374,2.30475945955705,11,2.8999977111816406,2.1549949645996094,1.0874977111816406,11.574996948242188,2.7599945068359375,4,,1.0688760974078484,76.93000030517578,-12.108160670207196,78.41999816894531,-2.070426924275475,78.22000122070312,
1916,2024-11-18,72.87999725341797,73.91999816894531,72.0999984741211,73.66999816894531,2106300.0,-0.010589280069404072,1.821702950621884,0.28214364538516246,46.96276643721991,63.33338996613647,3.512343450177866,1.2731026962259477,1.5335928716308445,12.507194896268544,11.867375309780046,1.8199996948242188,0.7534035313354792,-1.698502731323245,-6.368420297766008,2.9714148351195178,-4.033461514544626,0.6364560518981364,7.67800186157227,9.059218629544628,-47.19908615902705,2.3349587832213823,11,3.5250015258789062,2.9350013732910156,1.9175033569335938,12.355003356933594,3.5400009155273438,0,,1.3636402438211088,73.66000366210938,1.0688760974078484,76.93000030517578,-12.108160670207196,78.41999816894531,
1917,2024-11-19,74.51000213623047,74.6500015258789,71.83999633789062,72.11000061035156,2239500.0,0.022365600222852056,1.097018558215405,-3.0379730943436316,56.793305783012734,63.02999852577388,2.180633525250798,-0.3363421619635574,0.01475535392751226,10.682644878554896,11.715620523212293,2.8100051879882812,1.2452514232310108,-0.09249801635742472,-4.755475066071341,4.5704790333564915,-2.42398654121439,2.2389905084995405,5.709676953124998,30.101521663775184,-29.61912721407924,2.3314885248569586,11,1.7649955749511719,1.3049964904785156,0.28749847412109375,10.724998474121094,1.9099960327148438,1,,1.821702950621884,72.87999725341797,1.3636402438211088,73.66000366210938,1.0688760974078484,76.93000030517578,
1918,2024-11-20,73.69000244140625,74.86000061035156,72.87999725341797,74.58000183105469,2087400.0,-0.011005229785458481,1.7310448609342608,-0.3708328432510101,55.6818291284956,62.52516710822982,2.841708672365826,0.6368077832950263,0.8632493587014238,11.286346960840746,11.009400194498888,1.9800033569335938,1.793094657172844,-0.9889976501464872,-5.531910099757184,3.5539147994642093,-3.2604538749518355,1.282458574658861,6.026895682861323,26.838889626776464,-37.15138061647191,2.271456224805346,11,2.5849952697753906,2.1249961853027344,1.5524978637695312,11.544998168945312,2.7299957275390625,2,,1.097018558215405,74.51000213623047,1.821702950621884,72.87999725341797,1.3636402438211088,73.66000366210938,
1919,2024-11-21,75.44999694824219,77.26000213623047,74.16000366210938,74.16000366210938,6452900.0,0.02388376236295242,-3.8062241989094048,-1.4494316525794229,56.82655406809874,61.938225622547165,0.9057559174476069,-0.9099361225463412,-0.8523702427360433,9.33310238636254,10.416960408151796,3.5699996948242188,2.119735751835705,0.6059970855712891,-3.787415642866435,4.999409814009013,-1.59070927864758,2.802703449790158,3.7942870688427632,66.60510605832398,1.637088027268888,2.196706364218864,11,0.8250007629394531,0.3650016784667969,-0.14499664306640625,9.785003662109375,0.970001220703125,3,,1.7310448609342608,73.69000244140625,1.097018558215405,74.51000213623047,1.821702950621884,72.87999725341797,
1920,2024-11-22,76.56999969482422,78.62000274658203,75.31500244140625,77.12999725341797,4535100.0,0.01484430473006304,-1.153100226148761,-0.43410889390946406,59.58550019326047,61.09679322095002,-0.2709592746265628,-1.7801843339910874,-1.9321217968389561,8.02152632897355,10.08237612007174,3.3050003051757812,2.0588967432247784,1.5094997406005888,-2.768858561829134,5.787858043030312,-0.6296794106142727,3.6486788918154502,2.2300270615090767,69.76399536835424,4.448488399673394,2.1391791512148646,11,-0.2950019836425781,-0.7550010681152344,-1.0999984741210938,8.665000915527344,-0.15000152587890625,4,,-3.8062241989094048,75.44999694824219,1.7310448609342608,73.69000244140625,1.097018558215405,74.51000213623047,
1921,2024-11-25,76.5,78.91999816894531,76.125,77.62000274658203,3238700.0,-0.000914192178440798,-1.9892984639236246,2.0000136239782016,57.31487456966936,58.91430062484913,-0.5661972565335702,-1.5328065032102245,-1.820887321431286,7.856724916344973,9.939524652574544,2.7949981689453125,1.934382588593266,1.2770000457763615,-2.9584838121577945,5.5124839037105176,-0.8407418831907165,3.3947419747434395,-4.660003662109375,65.81924374185067,3.05659934354545,2.1177419289670767,11,-0.22500228881835938,-0.6850013732910156,-0.9174995422363281,8.735000610351562,-0.0800018310546875,0,,-1.153100226148761,76.56999969482422,-3.8062241989094048,75.44999694824219,1.7310448609342608,73.69000244140625,
1922,2024-11-26,76.83000183105469,77.2300033569336,75.25,76.37000274658203,2875500.0,0.004313749425551405,2.142857142857143,-0.41071246108677734,50.763893451221655,55.95163959489668,-1.2450343673996684,-1.7127712599009612,-2.1107723855797786,7.264312949248705,9.902752105277994,1.9800033569335938,1.8199209203828417,1.4560016632080135,-2.782708285726798,5.694711612142825,-0.6633533112593994,3.5753566376754264,-4.848405456542963,65.39741686929611,6.811639053335689,2.119354974467409,11,-1.4500045776367188,-1.0150032043457031,-0.8960018157958984,8.404998779296875,-0.410003662109375,1,,-1.9892984639236246,76.5,-1.153100226148761,76.56999969482422,-3.8062241989094048,75.44999694824219,
1923,2024-11-27,76.41999816894531,77.05000305175781,74.80999755859375,76.51000213623047,1855200.0,-0.005336504651020979,2.82905024290046,-0.1956611878659214,47.3314527730228,53.624300646097076,-1.2835438937851364,-1.0394508936594207,-1.6542729891962864,7.461306320111049,10.10316284411354,2.2400054931640625,1.4438293117043912,0.8449981689453097,-3.1755561236486756,4.865552461539295,-1.1652789773516758,2.855275315242295,-4.299633758544914,47.47893098595613,-6.506127658716643,2.010277146296989,11,-1.0400009155273438,-0.6049995422363281,-0.4174976348876953,8.81500244140625,0.0,2,,2.142857142857143,76.83000183105469,-1.9892984639236246,76.5,-1.153100226148761,76.56999969482422,