Rivaldi_Prediction/data/featuenaq/US70450Y1038_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
23,2015-08-06,38.849998474121094,39.7400016784668,38.54999923706055,39.63000106811523,7324100.0,-0.010695237554028236,1.3799958038490148,1.8139582335302615,52.22436609274063,58.08661341722819,-0.8690834062965678,-1.0130130777467912,-1.9976664261263721,-3.017864690610068,24.11843164163649,1.19000244140625,0.4435786035935081,0.8149988174438505,-1.8218542653314316,3.4518519002191326,-0.503427723943787,2.133425358831488,2.755330991914981,37.27797428124473,-4.252223463096961,1.3184265413876395,8,-0.7849979400634766,-0.5849990844726562,-0.33499908447265625,-2.5749988555908203,-5.079998016357422,3,-0.09111962007381169,-1.2539599883743235,39.27000045776367,2.0833353201567206,38.95000076293945,-1.3333424159854508,39.38999938964844,-0.09111962007381169
24,2015-08-07,39.13000106811523,39.22999954223633,38.599998474121094,39.040000915527344,8331300.0,0.0072072742597570905,3.3448783888662343,-0.11538442728378981,42.15457019686767,57.31590885198564,-0.9109693969407076,-0.9943051944134638,-2.2776690201205056,-3.2978672846042016,23.931498525178032,0.6300010681152344,0.43789194315628066,0.8730012893676715,-1.2816039362753884,3.0276065150107314,-0.20430132345385488,1.950303902189198,2.3676218330141907,47.29736347632391,8.380165170513479,1.0773026128215295,8,-0.7600002288818288,-0.8650016784667898,-0.6150016784667898,-2.855001449584954,-5.330001831054673,4,-0.12369026374833703,1.3799958038490148,38.849998474121094,-1.2539599883743235,39.27000045776367,2.0833353201567206,38.95000076293945,-0.12369026374833703
25,2015-08-10,39.04999923706055,39.68999862670898,38.77000045776367,39.43000030517578,7998900.0,-0.00204451389907756,1.0444455747280066,-4.222226931717368,48.00000610351252,55.74434979085791,-0.4626151874567199,-0.7752694428053744,-2.1976671890658253,-3.2178654535495212,23.819928858778212,0.9199981689453054,0.625578440847427,0.6794994354248018,-1.3847684254500408,2.7437672962996444,-0.3526344950126159,1.7116333658622196,2.3420712304603484,41.891832679078185,3.2291143130820714,1.0321339304374202,8,-0.2849998474121094,-0.7849998474121094,-0.5349998474121094,-2.7749996185302734,-5.279998779296875,0,-0.11139560970830231,3.3448783888662343,39.13000106811523,1.3799958038490148,38.849998474121094,-1.2539599883743235,39.27000045776367,-0.11139560970830231
26,2015-08-11,38.849998474121094,39.27999877929688,38.72000122070313,38.93000030517578,8184000.0,-0.005121658562022291,-2.2941387667176674,0.21053054258896753,53.41245333508411,54.53817971188902,-0.074488403600796,-0.44696833177842166,-1.9976664261263721,-3.017864690610068,23.687976428683005,0.55999755859375,0.8229319992461228,0.38349876403808736,-1.5745490868916363,2.341546614967811,-0.5955251614267709,1.3625226895029456,2.4386306084634484,22.556302559572416,-19.28862353034171,0.9790239254648601,8,-0.03749847412109375,-0.5849990844726562,-0.33499908447265625,-2.5749988555908203,-5.529998779296875,1,-0.11531530806160917,1.0444455747280066,39.04999923706055,3.3448783888662343,39.13000106811523,1.3799958038490148,38.849998474121094,-0.11531530806160917
27,2015-08-12,38.18999862670898,38.58000183105469,37.0099983215332,38.54999923706055,21350600.0,-0.016988413728040608,6.476103976312873,4.499904634751186,59.800660030872365,53.94255441060791,0.6963655680948619,0.28099420554227805,-1.3376665787142556,-2.3578648431979516,23.100427120015052,1.8400001525878906,1.0232687110733423,-0.3105010986328196,-2.221670870379249,1.60066867311361,-1.2660859845060344,0.6450837872403952,2.9972578986379332,43.223401252560336,-3.5802981841513954,0.9555848858732153,8,0.270000457763679,0.07500076293946023,0.32500076293946023,-1.9149990081787038,-5.270000457763672,2,-0.12385440461703223,-2.2941387667176674,38.849998474121094,1.0444455747280066,39.04999923706055,3.3448783888662343,39.13000106811523,-0.12385440461703223
28,2015-08-13,37.61999893188477,38.4900016784668,37.43999862670898,38.400001525878906,7863500.0,-0.014925365680049096,1.1874997516480783,2.1666701987877137,54.711234041911844,53.4559236671638,1.2697788281009394,0.8131373753619116,-0.7676668838900511,-1.787865148373747,22.48112591662273,1.0500030517578196,0.9372372869742733,-0.8300006866454979,-2.77974900194517,1.1197476286541743,-1.804874844295334,0.14487347100433823,3.4679124873692615,22.761214212308133,-28.531591417559063,0.9748741576498352,8,0.8400001525878835,0.6450004577636648,0.8950004577636648,-1.3449993133544993,-3.3699989318847727,3,-0.10818712946253428,6.476103976312873,38.18999862670898,-2.2941387667176674,38.849998474121094,1.0444455747280066,39.04999923706055,-0.10818712946253428
29,2015-08-14,38.13999938964844,38.18000030517578,37.38000106811523,37.4900016784668,6271100.0,0.013822447435609453,1.1917801060800237,-0.8333276276085427,63.48226901998224,53.7227234622755,0.7397846614557579,0.28822465941950526,-1.2876673416537159,-2.307865606137412,21.813238637202286,0.799999237060554,0.8036052752092004,-0.29750022888183736,-2.252067778643273,1.657067320879598,-1.274784003762555,0.6797835459988804,2.8505538256345773,42.16421415821893,-14.550091587009334,0.9772837748807166,8,0.31999969482421875,0.125,0.375,-1.864999771118164,-4.790000915527351,4,-0.11457784483003497,1.1874997516480783,37.61999893188477,6.476103976312873,38.18999862670898,-2.2941387667176674,38.849998474121094,-0.11457784483003497
30,2015-08-17,38.72999954223633,38.75,37.70000076293945,38.29999923706055,4931700.0,0.015469327793120602,3.468070255178235,0.6615412604977904,59.62521128655237,54.062263585309225,0.05176128957330661,-0.462529995669577,-1.8776674942416065,-2.8978657587253025,21.240443192743314,1.0499992370605469,0.6244943717826956,0.37950000762939595,-1.3342033448693869,2.0932033601281788,-0.47735166861999545,1.2363516838787874,2.1651426331550923,75.7709636057786,16.17323159096962,0.8568516762493918,8,-0.2849998474121094,0.2950000762939453,-0.21500015258789062,-2.4549999237060547,-4.569999694824219,0,-0.12729151467712896,1.1917801060800237,38.13999938964844,1.1874997516480783,37.61999893188477,6.476103976312873,38.18999862670898,-0.12729151467712896
31,2015-08-18,37.9900016784668,39.0,37.86999893188477,39.0,4678800.0,-0.0191065807517643,1.2376295960568666,-2.348831638899239,50.319496021381795,53.74780734765617,0.7166231564369312,0.17956248896329896,-1.1376696304720753,-2.1578678949557712,20.693155100609808,1.1300010681152273,0.5175219145375962,-0.29249801635742045,-1.9460862752161674,1.3610902425013265,-1.119292145786794,0.534296113071953,2.811637677830859,49.246358309036225,-8.858826641498283,0.826794129429375,8,0.3849983215332031,1.394998550415039,0.5249977111816406,-1.7150020599365234,-4.0800018310546875,1,-0.11108189087275233,3.468070255178235,38.72999954223633,1.1917801060800237,38.13999938964844,1.1874997516480783,37.61999893188477,-0.11108189087275233
32,2015-08-19,37.18999862670898,38.099998474121094,37.02999877929688,37.86999893188477,6923400.0,-0.021058252603638916,-1.1399993896484537,0.6732687477574594,40.39633277624832,52.43358142360147,1.3304619830839854,0.9328844574210677,-0.33766657871425565,-1.3578648431979516,19.890198087752335,1.0699996948242116,0.2949220860264532,-1.032501029968266,-2.755300735747788,0.6902986758112561,-1.893900882858027,-0.17110117707850492,3.52000796687679,8.121814632936584,-45.27215408190602,0.861399852889762,8,1.1599998474121165,2.1950016021728587,1.3250007629394602,-0.9149990081787038,-3.4199981689453054,2,-0.10406020636702629,1.2376295960568666,37.9900016784668,3.468070255178235,38.72999954223633,1.1917801060800237,38.13999938964844,-0.10406020636702629
33,2015-08-20,35.97999954223633,37.34000015258789,35.880001068115234,36.849998474121094,10645700.0,-0.032535604440804056,-1.728980758878118,1.2794096197645841,31.914895775630924,51.29583982124183,2.3362169123036907,2.1731823177680525,0.8723325057583935,-0.1478657587253025,19.13977065337495,1.4599990844726562,0.12288511620823073,-2.191000175476077,-4.116113259010888,-0.26588709194126636,-3.1535567172434824,-1.2284436337086717,4.6402069438917835,3.205080395995055,-44.49851616781313,0.962556541767407,8,1.8050003051757812,3.2350006103515625,2.5349998474121094,0.2950000762939453,-3.729999542236328,3,-0.08504728772158365,-1.1399993896484537,37.18999862670898,1.2376295960568666,37.9900016784668,3.468070255178235,38.72999954223633,-0.08504728772158365
34,2015-08-21,34.25,36.11000061035156,33.830001831054695,35.56999969482422,16824100.0,-0.04808225581563752,-1.1111138583261293,1.5172428912809945,19.976657275505545,48.18213439590772,3.6891442138193185,3.8858235017727196,2.6023320479947216,1.5821337835110256,18.748290584542392,2.279998779296868,-0.08535738996167197,-3.7834997177124023,-6.347569684460524,-1.2194297509642809,-5.065534701086463,-2.5014647343383416,6.1805982694075965,8.12375856278081,-33.55120379244457,1.2820349833740596,8,2.3050003051757884,3.940000534057617,4.2649993896484375,2.0249996185302734,-3.6200008392333984,4,0.0,-1.728980758878118,35.97999954223633,-1.1399993896484537,37.18999862670898,1.2376295960568666,37.9900016784668,0.0
35,2015-08-24,33.75,34.84999847412109,30.0,31.170000076293945,19676600.0,-0.014598540145985384,1.0292893924611828,-1.9545458486258418,19.83760554024603,44.45159575203682,3.7529386065711563,4.403679394497416,3.1023320479947216,2.0821337835110256,18.855096119119107,4.849998474121087,-0.28721969159208527,-4.1514997482299805,-7.281236812610018,-1.0217626838499427,-5.716368280419999,-2.5866312160399616,6.28456248310642,41.66666666666667,1.9812899996246642,1.5648685321900173,8,0.75,2.5249996185302734,4.7649993896484375,2.5249996185302734,-2.7099990844726562,0,-0.011851897063078876,-1.1111138583261293,34.25,-1.728980758878118,35.97999954223633,-1.1399993896484537,37.18999862670898,-0.011851897063078876
36,2015-08-25,32.700000762939446,35.459999084472656,32.700000762939446,35.439998626708984,15557100.0,-0.03111108850549793,-1.0145988856620123,-1.062014707284818,14.86633472702276,39.45889294049798,4.289952967482122,5.34162905898642,4.152331285055276,3.1321330205715796,18.822436148861183,2.7599983215332102,-0.45019977172381687,-4.956499099731452,-8.85769046256685,-1.0553077368960544,-6.907094781149148,-3.005903418313757,6.531796721518461,33.333349031678864,-2.3112286494049954,1.9505956814176983,8,1.799999237060554,2.8549995422363352,5.8149986267089915,3.5749988555908274,-1.220001220703118,1,0.04464828900332485,1.0292893924611828,33.75,-1.1111138583261293,34.25,-1.728980758878118,35.97999954223633,0.04464828900332485
37,2015-08-26,33.169998168945305,33.84000015258789,31.709999084472656,33.700000762939446,25350400.0,0.01437300902263372,4.25925297993275,0.19343175445581998,19.787237323641193,35.57844886069013,3.3894163958283485,4.7380889289919,3.6823338790494162,2.6621356145657202,18.901168061283013,2.1300010681152344,-0.690388327581573,-4.247501564025889,-8.629084555170259,0.13408142711848114,-6.438293059598074,-2.056710068453704,5.323255516755971,43.18798505511812,7.429875683086522,2.1907914955721837,8,1.3300018310546946,1.7850017547607493,5.345001220703132,3.105001449584968,-0.3399963378906108,2,0.02230936748014689,-1.0145988856620123,32.700000762939446,1.0292893924611828,33.75,-1.1111138583261293,34.25,0.02230936748014689
38,2015-08-27,34.61999893188477,34.77000045776367,33.15999984741211,33.86999893188477,18909600.0,0.043714224991938666,2.0666589161932025,-1.4150874137198874,28.66602522969393,31.70997732843587,1.64176221551201,3.1478330651974815,2.232333116109949,1.212134851626253,18.767490095388617,1.6100006103515625,-0.9587080865858582,-2.6060007095336815,-7.130048427143635,1.9180470080762717,-4.868024568338662,-0.3439768507287013,3.1937944589604044,75.61372291939826,39.60856116003137,2.2620238588049775,8,-0.11999893188477273,0.33500099182128196,3.8950004577636648,1.6550006866455007,-1.9500007629394673,3,-0.024552238600396348,4.25925297993275,33.169998168945305,-1.0145988856620123,32.700000762939446,1.0292893924611828,33.75,-0.024552238600396348
39,2015-08-28,35.040000915527344,35.2599983215332,34.36999893188477,34.509998321533196,8344800.0,0.012131773443116778,-1.197525631425538,0.7066701253255303,31.622372238234306,28.598550767511643,0.8222498295248926,2.5714117005444663,1.8123311324673779,0.7921328679836819,18.516320056925643,0.8899993896484304,-1.2404166519437325,-2.0029987335205064,-6.571873246489083,2.5658757794480707,-4.287435990004795,0.28143852296378213,2.148689004050219,92.30772455365938,54.690626622729056,2.2844372564842894,8,-0.5400009155273438,-0.08500099182128906,3.4749984741210938,1.2349987030029297,-3.180000305175785,4,-0.07962331171889336,2.0666589161932025,34.61999893188477,4.25925297993275,33.169998168945305,-1.0145988856620123,32.700000762939446,-0.07962331171889336
40,2015-08-31,35.0,35.5099983215332,34.77000045776367,35.5,12123800.0,-0.0011415786096516944,1.846164003697346,-0.9433916091465789,32.09303035292514,26.57338791546091,0.31012087083328055,2.3881009494778382,1.8523320479947216,0.8321337835110256,17.904404908697757,0.7399978637695312,-1.4700984207801895,-1.8234996795654297,-6.33911592937956,2.6921165702487,-4.081307804472495,0.43430844534163526,1.6135947260113568,86.578988844016,45.112933654961125,2.2578081249070636,8,-0.9500007629394531,-0.04500007629394531,3.5149993896484375,1.2749996185302734,-2.6199989318847656,0,-0.12485716683523995,-1.197525631425538,35.040000915527344,2.0666589161932025,34.61999893188477,4.25925297993275,33.169998168945305,-0.12485716683523995
41,2015-09-01,33.77000045776367,34.68000030517578,33.40999984741211,34.150001525878906,13376000.0,-0.03514284406389512,-1.3090869367697904,0.7600021362304688,30.47703936349822,25.471244202933114,0.9818094732914631,3.383609589820864,3.0823315902310497,2.0621333257473538,17.784584264536726,1.5900001525878906,-1.8676791647040432,-2.794499206542966,-7.390068778502069,1.8010703654161375,-5.092283992522518,-0.4967144205634142,2.3145066901667732,54.21057333907547,12.431165037516976,2.297784785979551,9,-0.10000038146972656,1.1849994659423828,4.744998931884766,2.5049991607666016,-2.1000003814697266,1,-0.0808409684699517,1.846164003697346,35.0,-1.197525631425538,35.040000915527344,2.0666589161932025,34.61999893188477,-0.0808409684699517
42,2015-09-02,35.06999969482422,35.080001831054695,33.834999084472656,34.59999847412109,7521000.0,0.0384956831341019,4.0815868962724196,-1.2368418410882083,39.41908963272849,26.305043520388402,-0.7269869684632368,1.8475483255165415,1.7823323531705029,0.7621340886868069,17.56537971766371,1.3100013732910227,-2.2783925435769348,-1.2844999313354464,-5.741269562165066,3.1722696994941693,-3.5128847467502524,0.9438848840793597,0.5277468812717885,81.27664202532961,35.55934599042488,2.2283848154148083,9,-2.0149993896484375,-0.11499977111816406,3.4449996948242188,1.2049999237060547,-3.009998321533203,2,-0.10236670042280382,-1.3090869367697904,33.77000045776367,1.846164003697346,35.0,-1.197525631425538,35.040000915527344,-0.10236670042280382
43,2015-09-03,35.310001373291016,35.459999084472656,34.77000045776367,35.009998321533196,6683800.0,0.006843503865277212,1.300001271568989,0.638302707616394,37.97791883478344,28.305183693641503,-1.1980056192264996,1.4005477270483198,1.542330674703706,0.52213241022001,17.711298366210467,0.6899986267089844,-2.5971542967273322,-0.8674983978271484,-5.186005984878101,3.4510091892238073,-3.026752191352628,1.2917553956983312,-5.310001373291016,90.4763288780059,42.47920834726173,2.1592537935254774,9,-2.555002212524414,-0.35500144958496094,3.204998016357422,0.9649982452392578,-2.6800003051757812,3,-0.0702350451935192,4.0815868962724196,35.06999969482422,-1.3090869367697904,33.77000045776367,1.846164003697346,35.0,-0.0702350451935192
44,2015-09-04,34.290000915527344,34.720001220703125,33.779998779296875,34.709999084472656,7483100.0,-0.028887012690268943,3.272714662227771,-1.399979655154842,31.8032854547166,29.63470368413823,-0.19191637872464895,2.1495651692312805,2.562331132467378,1.5421328679836819,18.00193273110932,1.5300025939941406,-2.83073441014443,-1.6454988479614272,-5.806957850699064,2.515960154776206,-3.726228349330242,0.43523065340738754,-4.18080093383789,41.904843215828464,-2.4725341126802363,2.0807295013688165,9,-0.6800022125244141,0.6649990081787109,4.224998474121094,1.9849987030029297,-1.0699996948242188,4,-0.047244173325421523,1.300001271568989,35.310001373291016,4.0815868962724196,35.06999969482422,-1.3090869367697904,33.77000045776367,-0.047244173325421523
45,2015-09-08,34.700000762939446,34.889999389648445,34.25,34.810001373291016,7674500.0,0.011956833959326119,3.740795162338383,0.2619073569482458,36.14153262738417,31.998614561956163,-0.5062216769549863,1.4724586187288082,2.1523312850552756,1.1321330205715796,18.02219649889718,0.6399993896484446,-2.89424615526778,-1.0179990768432674,-4.942000696369213,2.9060025426826783,-2.979999886606244,0.944001732919709,-4.4837847991943285,62.92689734738845,18.373709910412323,1.9620008097629735,9,-1.0900020599365163,0.25499916076660867,3.8149986267089915,1.5749988555908274,-0.650001525878892,1,-0.08184438300131347,3.272714662227771,34.290000915527344,1.300001271568989,35.310001373291016,4.0815868962724196,35.06999969482422,-0.08184438300131347
46,2015-09-09,34.36999893188477,34.950000762939446,33.880001068115234,34.919998168945305,10946900.0,-0.009510139014380803,2.5081702718421686,4.999965321125917,37.63158194135946,33.981319519480415,0.09563890776005479,1.5279606433349855,2.482333116109949,1.462134851626253,18.136964873475076,1.0699996948242116,-2.688989178691088,-1.1240009307861243,-4.798770313596002,2.5507684520237497,-2.9613856221910595,0.7133837606188109,-4.0489073057251055,35.11905032220605,-13.462381190073145,1.8373846914049372,9,-0.03499984741211648,0.585000991821282,4.145000457763665,1.9050006866455007,0.25,2,-0.057899270457161256,3.740795162338383,34.700000762939446,3.272714662227771,34.290000915527344,1.300001271568989,35.310001373291016,-0.057899270457161256
47,2015-09-10,33.459999084472656,34.290000915527344,32.950000762939446,34.22999954223633,12134500.0,-0.02647657479465082,2.0112254563690373,1.4000027743291688,38.64864892729704,35.09049993032521,1.1746259134200514,2.1770501547241423,3.3923329635220654,2.3721346990383694,19.669498408540143,1.4199981689453267,-2.455061195541056,-1.7975008010864286,-5.348446490588358,1.7534448884155012,-3.5729736458373935,-0.022027956335463728,-3.0361293091467303,20.318671815751742,-32.597952138001645,1.7754728447509642,9,0.7700004577636719,1.480001449584961,5.055000305175781,2.815000534057617,0.8300018310546875,3,-0.05349668431429733,2.5081702718421686,34.36999893188477,3.740795162338383,34.700000762939446,3.272714662227771,34.290000915527344,-0.05349668431429733
48,2015-09-11,33.549999237060554,33.59000015258789,32.610000610351555,33.27000045776367,9184200.0,0.002689783474311591,4.444432670707453,-0.3636345621275191,46.30020851790189,36.72137062806604,1.0246361043060332,1.861965892045113,3.3023328109341676,2.2821345464504716,21.32953283153089,0.9799995422363352,-2.0371664205341915,-1.5040006637573171,-4.949812292889682,1.9418109653750477,-3.2269064783234995,0.2189051508088653,-3.025406875551692,40.17087886380777,-17.65117127047361,1.7229058145661817,9,0.5100002288818288,1.3200016021728445,4.9650001525878835,2.7250003814697195,1.2900009155273366,4,-0.04441126371542903,2.0112254563690373,33.459999084472656,2.5081702718421686,34.36999893188477,3.740795162338383,34.700000762939446,-0.04441126371542903
49,2015-09-14,33.77000045776367,33.950000762939446,33.200000762939446,33.700000762939446,7897700.0,0.00655741358289208,2.488369617288666,0.25000000000001904,50.10893490625114,38.723137800657824,0.6767027105049834,1.3679231705044188,3.0823315902310497,2.0621333257473538,23.024627865770483,0.75,-1.6804267625851352,-1.0654994964599638,-4.230109779705813,2.099110786785886,-2.6478046380828886,0.516805645162961,-3.146699961795534,49.572639819242355,-9.867766208240411,1.582305141622924,9,0.2649993896484375,1.0749988555908203,4.744998931884766,2.5049991607666016,1.0999984741211009,0,-0.03375775464007591,4.444432670707453,33.549999237060554,2.0112254563690373,33.459999084472656,2.5081702718421686,34.36999893188477,-0.03375775464007591
50,2015-09-15,33.799999237060554,33.950000762939446,32.669998168945305,33.720001220703125,11874900.0,0.0008883262922783075,5.736836821764043,1.1428337874659256,56.74018370377027,41.64126494957694,0.5124751467126103,1.0009636809699956,3.0523328109341676,2.0321345464504716,24.509874702873464,1.2800025939941406,-1.4906392606055832,-0.7890007019042926,-3.395066145469322,1.8170647416607366,-2.0920334236868072,0.514032019878222,-3.079964769322327,50.85463885089649,-11.397047740831525,1.3030327217825153,9,0.2350006103515554,1.0450000762939382,4.7150001525878835,2.4750003814697195,0.030002593994140625,1,-0.017159705013291227,2.488369617288666,33.77000045776367,4.444432670707453,33.549999237060554,2.0112254563690373,33.459999084472656,-0.017159705013291227
51,2015-09-16,33.77000045776367,34.060001373291016,33.360000610351555,33.459999084472656,7183900.0,-0.0008875378690538227,-1.7451100655980005,3.8751132516328637,53.88602265197387,43.24870195171531,0.6062249566108733,0.7363536955834604,3.05400456451774,2.0621333257473538,25.882135688164542,0.7000007629394602,-1.3617548241095037,-0.607999420166017,-2.684104985358424,1.4681061450263897,-1.6460522027622204,0.4300533624301863,-2.955166697690757,69.04759742235515,4.2033624182157325,1.0380527825962043,9,0.2649993896484375,0.8699989318847656,4.744998931884766,2.5049991607666016,1.0200004577636719,2,0.008291346624264229,5.736836821764043,33.799999237060554,2.488369617288666,33.77000045776367,4.444432670707453,33.549999237060554,0.008291346624264229
52,2015-09-17,33.31999969482422,33.990001678466804,33.080001831054695,33.720001220703125,7846800.0,-0.013325459189799882,-1.0681879264455048,-1.290321786747062,40.32739387684775,43.509754734166904,0.8737688695596049,0.9291986985576415,3.531761961136908,2.512134088686807,28.01772772080511,0.9099998474121094,-1.252360181486992,-0.8645002365112333,-2.5148080768427974,0.7858076038203308,-1.6896541566770154,-0.03934631634545127,-2.41226262826331,48.96542833766129,-13.916875627535198,0.8251539201657808,9,0.46000099182128196,1.1800003051757812,5.21875,2.9549999237060547,1.6700019836425852,3,0.039015583702495915,-1.7451100655980005,33.77000045776367,5.736836821764043,33.799999237060554,2.488369617288666,33.77000045776367,0.039015583702495915
53,2015-09-18,32.919998168945305,33.779998779296875,32.549999237060554,32.900001525878906,16488100.0,-0.01200484782540523,-2.4166596024244957,-0.04999141696387627,34.17909479003802,43.77373354920262,1.0047566613525163,1.147005946802075,3.9618919584905257,2.9121356145657202,30.07130166965003,1.229999542236321,-1.0219177608386971,-1.111501693725593,-2.622420987362453,0.399417599911267,-1.866961340544023,-0.356042046907163,-1.9212158620261626,24.50320585694065,-33.225336194700745,0.7554596468184318,9,0.8300018310546946,1.5800018310546946,5.4425010681152415,3.355001449584968,3.520000457763672,4,0.04161612462890152,-1.0681879264455048,33.31999969482422,-1.7451100655980005,33.77000045776367,5.736836821764043,33.799999237060554,0.04161612462890152
54,2015-09-21,34.25,34.61999893188477,33.43000030517578,33.65999984741211,12736500.0,0.040401029921968146,-1.2666656978539723,29.504959938965083,45.306636518324865,44.792078425973806,-0.370475462702899,-0.19288520922681585,2.6719693594671483,1.5821337835110256,30.83915079616529,1.7000007629394673,-0.9698904765470076,0.21850013732910156,-1.2924191563077585,1.7294194309659616,-0.5369595094893285,0.9739597841475316,-3.161993357529788,82.12565282932603,26.8879263533144,0.7554596468184318,9,-0.5,0.25,4.112499237060547,2.0249996185302734,1.6899986267089844,0,0.017226281827383616,-2.4166596024244957,32.919998168945305,-1.0681879264455048,33.31999969482422,-1.7451100655980005,33.77000045776367,0.017226281827383616
55,2015-09-22,33.34999847412109,34.09999847412109,33.189998626708984,33.939998626708984,8538000.0,-0.02627741681398288,1.0000000000000155,-1.000000000000012,47.258475367587515,45.861733251110266,0.3552477906097664,0.7121236480616773,3.5350411079402235,2.482135309389939,30.199165091826018,1.0600013732910156,-0.9470846113383828,-0.6615013122558651,-2.1984749750323616,0.8754723505206314,-1.4299881436441169,0.10698551913238674,-2.1745519828108257,38.64731183588253,-16.029642498358747,0.7684868313882491,9,0.2350006103515767,1.1500015258789134,5.01250076293946,2.925001144409187,3.1700019836425852,1,0.04557722720566759,-1.2666656978539723,34.25,-2.4166596024244957,32.919998168945305,-1.0681879264455048,33.31999969482422,0.04557722720566759
56,2015-09-23,34.15999984741211,34.34000015258789,33.259998321533196,33.490001678466804,5405500.0,0.024287898361361693,1.097093419454252,-1.1355898231661723,43.654123937592296,46.41789714114306,-0.5449856613852404,0.01803461497356551,2.6919250946038744,1.6721339360989163,29.868062215250024,1.0800018310546946,-0.7303850469409099,0.07550010681152486,-1.332470504697163,1.4834707183202127,-0.6284851989428191,0.7794854125658688,-2.8988623042386017,77.7778187299817,25.372281589841748,0.7039853057543455,9,-0.575000762939446,0.3400001525878906,4.574999809265137,2.114999771118164,1.75,2,-0.0096603635196566,1.0000000000000155,33.34999847412109,-1.2666656978539723,34.25,-2.4166596024244957,32.919998168945305,-0.0096603635196566
57,2015-09-24,33.90999984741211,34.06999969482422,33.380001068115234,34.0,6544500.0,-0.007318501203650851,5.0,-0.13432895306201603,40.25069652682295,45.745729142134294,-0.25081620747501887,0.34395075266984065,2.886524750284842,1.9221339360989163,29.19485120175276,0.779998779296875,-0.6191559388186505,-0.21149997711181356,-1.5557327160140488,1.1327327617904217,-0.8836163465629312,0.46061639233930407,-2.5648850734126185,65.70052226346075,17.362550552591074,0.6721163694511177,9,-0.325000762939446,0.1399993896484375,4.970000267028809,2.364999771118164,2.0999984741210938,3,0.025951078504130143,1.097093419454252,34.15999984741211,1.0000000000000155,33.34999847412109,-1.2666656978539723,34.25,0.025951078504130143
58,2015-09-25,33.77000045776367,34.689998626708984,33.5,34.59999847412109,6566800.0,-0.004128557660819987,1.3564368402167961,9.222184546263643,45.87301673802567,45.275071567887025,-0.08529776586260596,0.4395408150844773,2.9322481952121393,2.0621333257473538,28.912781333090532,1.1899986267089844,-0.5166754082176865,-0.3089994430541978,-1.6405591491758145,1.0225602630674189,-0.9747792961150097,0.3567804100066141,-2.342587997554716,38.66678873697917,-10.051808801148255,0.6657798530608088,9,-0.15000152587890625,-0.10000038146972656,5.097498893737793,2.5049991607666016,3.220001220703125,4,0.036126775367651964,5.0,33.90999984741211,1.097093419454252,34.15999984741211,1.0000000000000155,33.34999847412109,0.036126775367651964
59,2015-09-28,32.25,33.68000030517578,32.154998779296875,33.68000030517578,7407300.0,-0.045010377173809735,1.1328688117887458,1.7228960515491072,33.468297632573595,42.689306448865175,1.3370178561737731,1.8338254874993964,4.346103559555388,3.5821337835110256,29.178139899316292,1.6150016784667969,-0.40011560084084863,-1.689499855041504,-3.173059292665741,-0.20594041741726699,-2.4312795738536224,-0.9477201362293854,-0.7419358073057687,3.7475828963109548,-41.39029677024873,0.7417797188121191,9,1.1724987030029297,0.8050003051757812,6.25,4.024999618530273,5.650001525878906,0,0.1299224380374877,1.3564368402167961,33.77000045776367,5.0,33.90999984741211,1.097093419454252,34.15999984741211,0.1299224380374877
60,2015-09-29,30.6299991607666,32.669998168945305,30.29999923706055,32.27000045776367,12008100.0,-0.05023258416227594,-1.0608676109972663,1.1468538090944498,28.505764463666097,39.86927776127541,2.7491706305210784,3.277699922818499,5.7718913372755765,5.202134622744424,29.896826002248076,2.369998931884755,-0.44496888276156454,-3.091000652313234,-5.108179234016049,-1.0738220706104187,-4.099589943164645,-2.0824113614618227,4.829999923706055,7.517083589673999,-37.28168287300098,1.0085892908514082,9,1.864999771118164,2.125,6.742501258850098,5.645000457763672,6.969999313354492,1,0.1733594388322368,1.1328688117887458,32.25,1.3564368402167961,33.77000045776367,5.0,33.90999984741211,0.1733594388322368
61,2015-09-30,31.040000915527344,31.28000068664551,30.63999938964844,31.20000076293945,13672000.0,0.013385627358615926,3.000011920940235,0.0975608054122116,35.24392870617238,39.30444829786703,2.1357956236893045,2.79604132174741,5.204543084778017,4.792132867983682,30.137437338284258,0.6500015258789098,-0.5515347381027382,-2.544498920440674,-4.890402581820183,-0.1985952590611646,-3.7174507511304284,-1.3715470897509192,4.316798171997071,16.85653260480419,-29.756620332212595,1.1729518306897546,9,1.4549980163574219,1.8649978637695312,4.347498893737793,5.23499870300293,5.6699981689453125,2,0.17654637179778665,-1.0608676109972663,30.6299991607666,1.1328688117887458,32.25,1.3564368402167961,33.77000045776367,0.17654637179778665
62,2015-10-01,31.479999542236328,31.58699989318848,30.75,30.81999969482422,9657000.0,0.014175213071236703,-1.0925017285363559,-4.125002980235172,37.89474834841588,39.717298693242356,1.5727347890815295,2.185342429912751,4.640015013628947,4.3521342412746975,30.56068035486794,0.8369998931884801,-0.7303882658750354,-1.9250002861022963,-4.340664542406245,0.490663970201652,-3.132832414254267,-0.7171681579503257,3.775663548278807,26.87928175931423,-19.699926800818986,1.2078321281519742,10,1.0149993896484375,1.4249992370605469,3.5475006103515625,4.795000076293945,4.760002136230469,3,0.1407242811179874,3.000011920940235,31.040000915527344,-1.0608676109972663,30.6299991607666,1.1328688117887458,32.25,0.1407242811179874
63,2015-10-02,32.830001831054695,32.860000610351555,30.75,30.81999969482422,7609800.0,0.04288444435988903,1.0386482332604934,3.0454584862584277,45.14463917249517,39.69929898815017,0.23314130574597414,0.6746058830707895,3.2230912630856565,3.002131952456331,30.88790769302855,2.1100006103515554,-0.8563462719866806,-0.4509980201721149,-2.7040606128159155,1.8020645724716857,-1.5775293164940152,0.6755332761497854,2.3265479823913466,74.85212409725462,27.467997886261657,1.1265312963219007,10,-0.335002899169929,0.0749969482421804,1.8974981307983327,3.444997787475579,3.769996643066399,4,0.0968625133450487,-1.0925017285363559,31.479999542236328,3.000011920940235,31.040000915527344,-1.0608676109972663,30.6299991607666,0.0968625133450487
64,2015-10-05,32.669998168945305,33.02000045776367,32.380001068115234,32.950000762939446,6119100.0,-0.004873702503361943,2.0476017474862958,-0.13930462507828612,44.24057292711717,39.36397649476457,0.16254556304053125,0.7452284094430723,3.3132567564669344,3.1621356145657202,30.796759118138596,0.6399993896484375,-0.8412580019374829,-0.5300015449523983,-2.7465138329402734,1.6865107430354733,-1.6382576889463323,0.5782545990415358,2.389420632973028,87.13227456832205,38.527055365190115,1.1082561439939365,10,-0.17499923706053977,0.2350006103515696,2.057501792907722,3.605001449584968,4.330001831054695,0,0.13223151979322423,1.0386482332604934,32.830001831054695,-1.0925017285363559,31.479999542236328,3.000011920940235,31.040000915527344,0.13223151979322423
65,2015-10-06,31.86000061035156,32.90999984741211,31.78000068664551,32.90999984741211,7409800.0,-0.02479331509004168,1.1523809177804918,3.749962534570386,40.9820691414023,39.06708151741013,0.8258018954069861,1.4035097962615133,4.06222914372896,3.9721331731594667,30.92598766291561,1.129999160766598,-0.7657908343386879,-1.197999095916753,-3.373398216724322,0.9774000248908159,-2.2856986563205375,-0.11029953551296856,3.104229800269618,51.26053248662029,5.024630696586726,1.0876995604037836,10,0.6349983215332067,1.044998168945316,2.8674993515014684,4.4149990081787145,4.4700012207031286,1,0.1895794350225124,2.0476017474862958,32.669998168945305,1.0386482332604934,32.830001831054695,-1.0925017285363559,31.479999542236328,0.1895794350225124
66,2015-10-07,32.380001068115234,32.47100067138672,31.520000457763672,32.310001373291016,6969600.0,0.016321420207215054,6.547653648198607,-0.06666642446348946,45.59100548299529,39.66044917920706,0.02989992137271713,0.7660556763467952,3.446979903533773,3.4521327153957913,30.95805681885735,0.9510002136230469,-0.8693921921430174,-0.5784987449645982,-2.6820822514089784,1.5250847614797856,-1.6302904981867883,0.4732930082575919,2.4909447190347294,71.80619997412056,24.845019680191044,1.0517917532221914,10,0.11499786376953125,0.4999980926513672,2.1224985122680664,3.894998550415039,3.1899986267089844,2,0.161210538413046,1.1523809177804918,31.86000061035156,2.0476017474862958,32.669998168945305,1.0386482332604934,32.830001831054695,0.161210538413046
67,2015-10-08,31.670000076293945,32.450000762939446,31.09000015258789,32.439998626708984,9281500.0,-0.021927145410765014,2.443027217043471,-11.000027247956403,44.30265785380897,39.48596485873854,0.43442652301691,1.40722789816801,4.040234669635851,4.16213370721708,30.7041539472242,1.3600006103515554,-0.9559088035849967,-1.1989997863769517,-3.3641582067777236,0.9661586340238202,-2.2815789965773376,-0.11642057617656576,3.109526779854228,40.528629549277646,-8.890261631979932,1.0825792102003868,10,0.31999969482421875,1.2099990844726562,2.6424999237060547,4.604999542236328,2.8599987030029297,3,0.15914111133682374,6.547653648198607,32.380001068115234,1.1523809177804918,31.86000061035156,2.0476017474862958,32.669998168945305,0.15914111133682374
68,2015-10-09,32.060001373291016,32.450000762939446,31.40999984741211,31.690000534057614,5911400.0,0.012314534135066113,-1.2365557877638595,-0.48052147505208526,39.082769718408734,40.10979509049799,-0.24992969217860406,0.9485066689612864,3.5194929812447597,3.77213241022001,30.30851105819867,1.0400009155273366,-1.0775521360082863,-0.7344985961914077,-2.903528983836239,1.4345317914534235,-1.8190137900138197,0.3500165976310079,2.6299349304754074,50.25912265929817,4.7718049042717325,1.0845151938224151,10,-0.40000152587890625,0.8199977874755859,1.9449987411499023,4.214998245239258,3.549999237060547,4,0.13038054042811464,2.443027217043471,31.670000076293945,6.547653648198607,32.380001068115234,1.1523809177804918,31.86000061035156,0.13038054042811464
69,2015-10-12,32.630001068115234,32.669998168945305,32.09999847412109,32.189998626708984,3915500.0,0.017779153786907864,1.192320671391113,1.189193090258614,46.28867637591494,42.08567419185897,-0.8497141179224883,0.30432495098133927,2.8146212773544477,3.2021327153957913,30.099520498775867,0.6099967956542898,-1.1521252902078771,-0.10749893188476278,-2.2279641073888214,2.0129662436192923,-1.1677315196367886,0.9527336558672665,1.9721364943170698,84.61544910731877,36.68231498934991,1.0602325877520282,10,-0.8000011444091797,-0.005001068115234375,1.2249984741210938,3.644998550415039,3.579998016357422,0,0.12166709396418574,-1.2365557877638595,32.060001373291016,2.443027217043471,31.670000076293945,6.547653648198607,32.380001068115234,0.12166709396418574
70,2015-10-13,33.220001220703125,33.47999954223633,32.34000015258789,32.59999847412109,8787700.0,0.01808152415797548,1.0,1.4090893327784875,45.04220508650062,43.174371567451004,-1.1551641908121226,-0.3492619599832665,2.0715800790773073,2.6121325628079006,29.409302893487087,1.1399993896484375,-1.2703489909728063,0.5115011215209933,-1.563150533539897,2.5861527765818835,-0.5258247060094519,1.5488269490514384,1.2960935752217466,89.12140636272512,43.106031460627605,1.0373258275304449,10,-1.105001449584961,-0.595001220703125,1.0624980926513672,3.0549983978271484,3.000000000000007,1,0.1137868344490347,1.192320671391113,32.630001068115234,-1.2365557877638595,32.060001373291016,2.443027217043471,31.670000076293945,0.1137868344490347
71,2015-10-14,34.049999237060554,34.459999084472656,33.400001525878906,33.400001525878906,8198300.0,0.024984888195614063,-2.2615424342549284,1.0483787608441513,50.69582165730692,44.59671304621667,-1.6911332728636452,-1.2197445617076355,1.1092149326745826,1.7821345464504716,28.49294844876021,1.2399978637695312,-1.1382392562643702,1.3274991989135785,-0.780818640732754,3.435817038559911,0.27334027909041225,2.3816581187367447,-3.7500000000000036,87.83382856496044,42.47815429713853,1.054158919823166,10,-1.4449996948242259,-1.424999237060554,0.2325000762939382,2.2250003814697195,2.1399993896484233,2,0.06696043010516561,1.0,33.220001220703125,1.192320671391113,32.630001068115234,-1.2365557877638595,32.060001373291016,0.06696043010516561
72,2015-10-15,34.61999893188477,34.720001220703125,34.15999984741211,34.450000762939446,9103200.0,0.01674007951823464,2.0270119801224817,0.26153656546925774,54.05146820311491,45.58636071628553,-1.9767608977878481,-1.7785448678443103,0.400426305667267,1.212134851626253,27.338601942976233,0.670001983642571,-0.7716118080883376,1.8324989318847713,-0.428044358556285,4.093042222325831,0.7022272866642396,2.962770577105303,-4.2367996978759805,96.97878406863248,48.67946482939634,1.13027164522053,10,-1.714998245239265,-2.109998703002937,0.02500057220458274,1.6550006866455007,1.7400016784667898,3,0.0274408085571749,-2.2615424342549284,34.049999237060554,1.0,33.220001220703125,1.192320671391113,32.630001068115234,0.0274408085571749
73,2015-10-16,34.290000915527344,35.049999237060554,33.950000762939446,34.75,5390700.0,-0.009532005388177667,1.0754735993550977,-2.705906112556995,60.96774325865277,47.44493519756727,-1.584510837010626,-1.4130973921113394,0.5984792477427021,1.5421328679836819,25.811419994926855,1.099998474121108,-0.4972635115683275,1.4340007781982393,-0.9243605488745956,3.7923621052710708,0.2548201146618254,2.613181441734657,-3.7333296020507767,74.23735169560005,19.463860558203024,1.179180663536416,10,-1.220001220703125,-1.6150016784667898,0.2949991226196289,1.9849987030029297,1.2700004577636719,4,0.006999062623554986,2.0270119801224817,34.61999893188477,-2.2615424342549284,34.049999237060554,1.0,33.220001220703125,0.006999062623554986
74,2015-10-19,34.84000015258789,34.904998779296875,33.790000915527344,34.43000030517578,5855700.0,0.01603963903108241,3.1296438890340994,-0.8913057900585474,75.57715826425269,51.288833988995094,-2.00519180664314,-2.0202059678385638,-0.0888211475479821,0.992133630923135,24.96533675620953,1.1149978637695312,-0.23980303766413158,1.9545000076293917,-0.4904513595469595,4.399451374805743,0.7320243240412196,3.1769756912175673,-4.013729163696283,92.25095367463835,30.198618704746906,1.2224756835881752,10,-1.7700004577636719,-2.1650009155273366,-0.375,1.4349994659423828,0.2799987792968821,0,0.022101046337293928,1.0754735993550977,34.290000915527344,2.0270119801224817,34.61999893188477,-2.2615424342549284,34.049999237060554,0.022101046337293928
75,2015-10-20,34.86999893188477,34.990001678466804,34.59000015258789,34.799999237060554,6084200.0,0.0008610441781140565,1.580611817980505,0.17073102652611208,74.39489656579981,54.489266331528924,-1.7470409401178841,-2.034817573188924,-0.25602425637259785,0.9621348516262529,23.937538981464236,0.40000152587891336,-0.13610830684395836,1.908498764038093,-0.6871026087405809,4.504100136816767,0.610698077648756,3.20629945042743,-3.790304248103027,89.09087546267723,20.44080316513252,1.297800686389337,10,-1.799999237060554,-2.1949996948242188,-0.42999935150147195,1.4050006866455007,0.49000167846678977,1,0.0384284540761084,3.1296438890340994,34.84000015258789,1.0754735993550977,34.290000915527344,2.0270119801224817,34.61999893188477,0.0384284540761084
76,2015-10-21,33.830001831054695,34.799999237060554,32.880001068115234,34.75,9054500.0,-0.02982498229671915,2.7647146821448754,-13.142888283378644,63.90534400907219,56.667342571002614,-0.5361084998930465,-1.0759765808898294,0.6383024105166228,2.002131952456331,23.47525426172546,1.9899978637695384,-0.024742751012119868,0.8850015640258846,-1.6825651535123072,3.4525682815640764,-0.39878179474320774,2.1687849227949805,-2.5120888740762197,43.7788739426074,-28.9092536924991,1.283783358769095,10,-0.6000022888183665,-1.1550025939941406,0.6099977493286062,2.444997787475579,1.3499984741210866,2,0.0706473325536301,1.580611817980505,34.86999893188477,3.1296438890340994,34.84000015258789,1.0754735993550977,34.290000915527344,0.0706473325536301
77,2015-10-22,34.790000915527344,35.25,34.259998321533196,34.43000030517578,8735500.0,0.028377151419229474,-1.828557726891223,-0.39130579005855043,62.15881269111947,59.23134734574826,-1.1253340014765172,-2.0729490616132082,-0.43793822044112574,1.0421328679836819,22.855677626014465,1.4199981689453054,0.234671802705968,1.8010005950927734,-0.8644894908457061,4.466490681031253,0.4682555521235301,3.1337456380620132,-3.248162781743943,80.59074718203196,7.838593938685435,1.3327450429692402,10,-1.1150016784667969,-2.0150012969970703,-0.4525012969970703,1.4849987030029297,0.4699974060058594,3,0.04024138184362025,2.7647146821448754,33.830001831054695,1.580611817980505,34.86999893188477,3.1296438890340994,34.84000015258789,0.04024138184362025
78,2015-10-23,34.990001678466804,35.75,34.799999237060554,35.72999954223633,8909100.0,0.005748800163158263,1.4359032043506996,-2.0555461365659107,64.32102550481223,61.23494169340351,-0.9677784222973926,-2.2945044977819222,-0.7358775472161483,0.8421321050442216,22.614127288129517,0.9599990844726562,0.4206895914247468,1.9400012969970746,-0.8535100837428118,4.733512677736957,0.5432456066271314,3.3367569873670178,-3.1515105953860747,73.51921239099224,2.4792208168269667,1.3967556903699416,10,-0.9450016021728587,-1.9650020599365305,-0.8500013351440501,1.2849979400634695,0.17999649047850141,4,0.03915401160806087,-1.828557726891223,34.790000915527344,2.7647146821448754,33.830001831054695,1.580611817980505,34.86999893188477,0.03915401160806087
79,2015-10-26,36.43999862670898,36.59000015258789,35.51499938964844,36.04999923706055,11554600.0,0.04144032234026773,2.11593321539142,-0.5270277236501558,76.20139092572413,64.69707345331723,-2.0344344029228836,-3.599026364267253,-2.2857469828240795,-0.6078648431979516,21.437862538790473,1.5999984741210866,0.7398094420739838,3.1804983139038043,0.03350690920871813,6.327489718598894,1.6070026115562612,4.753994016251347,-4.210356651936323,95.95683118880784,21.488935862573854,1.5734957023475444,10,-1.7049980163574148,-2.9949989318847585,-2.3149986267089773,-0.16499900817870383,-1.289997100830071,0,-0.024149212035726064,1.4359032043506996,34.990001678466804,-1.828557726891223,34.790000915527344,2.7647146821448754,33.830001831054695,-0.024149212035726064
80,2015-10-27,35.939998626708984,36.39400100708008,35.310001373291016,36.38999938964844,8502400.0,-0.013721186027529475,3.7335815363600777,-1.1538499158809241,70.41285396998022,66.88785482139204,-1.2382417850551732,-2.825692175641649,-1.9125090465806593,-0.10786484319795875,19.448668951996495,1.1299972534179616,1.1090841922381003,2.4149983406066866,-0.693661074865588,5.523657756078961,0.8606686328705493,3.969328048342824,-3.1871136705984995,82.47973891424024,7.358104207236295,1.5543297077361375,10,-1.2049980163574219,-2.4949989318847656,-1.8149986267089844,0.33500099182128906,-1.7099990844726562,1,-0.02281579649852361,2.11593321539142,36.43999862670898,1.4359032043506996,34.990001678466804,-1.828557726891223,34.790000915527344,-0.02281579649852361
81,2015-10-28,36.52000045776367,36.650001525878906,35.810001373291016,36.209999084472656,11634300.0,0.01613805935495094,1.9473508094470062,-0.6888907726868139,78.23053364297992,69.5744176480437,-1.5992009690819913,-3.1348199680071716,-2.5912908358489375,-0.6878666742526462,17.324016148768205,0.8400001525878906,1.3896451149800058,2.7210001945495605,-0.4311472897778117,5.873147678876933,1.1449264523858744,4.297073936713247,-3.3066616780758977,94.56063205777903,14.440968982690961,1.5760737421636866,10,-1.7549991607666016,-3.0450000762939453,-2.4775009155273438,-0.24500083923339844,-0.9000015258788991,2,-0.031763412729243545,3.7335815363600777,35.939998626708984,2.11593321539142,36.43999862670898,1.4359032043506996,34.990001678466804,-0.031763412729243545
82,2015-10-29,35.90999984741211,36.5,34.5,34.72999954223633,25137300.0,-0.016703192845165638,-1.4390252979651839,3.8064357349412417,71.85018657831223,70.78357801689475,-0.8794542566191055,-2.2935074091414407,-2.063404637591205,-0.07786606390108375,15.645028467950828,2.020000457763672,1.6511624642680118,1.8894995689392076,-1.1984556441057492,4.977454781984164,0.3455219624167256,3.4334771754616895,-2.2155282832575764,65.5813417079186,-17.558885364902324,1.5439776065224786,10,-1.144998550415039,-2.434999465942383,-1.8675003051757812,0.36499977111816406,-0.75,3,-0.020328586614821065,1.9473508094470062,36.52000045776367,3.7335815363600777,35.939998626708984,2.11593321539142,36.43999862670898,-0.020328586614821065
83,2015-10-30,36.0099983215332,36.4900016784668,35.2400016784668,35.63999938964844,13409200.0,0.0027846971469229764,-1.1367624475476594,0.3135583357579284,70.26379993761086,70.19320486949012,-0.7932297624078899,-2.2588666153764763,-2.2070406990803093,-0.1778645380221775,14.941925220417529,1.25,1.8054807195878055,1.830498218536377,-1.3260711105888703,4.987067547661624,0.25221355397375333,3.4087828830990006,-1.9017525627372578,70.23243022657512,-12.195691894861469,1.5782846645626227,10,-1.2449970245361328,-2.5349979400634766,-2.1924991607666016,0.2650012969970703,-0.4099998474121094,4,-0.02082754887415572,-1.4390252979651839,35.90999984741211,1.9473508094470062,36.52000045776367,3.7335815363600777,35.939998626708984,-0.02082754887415572
84,2015-11-02,36.9900016784668,37.40999984741211,35.45000076293945,35.58000183105469,11254900.0,0.027214757084494945,-1.3473015046335954,3.8108213994824367,71.59223339152246,69.88179785012596,-1.6049618124079998,-3.0552775865169437,-3.1644220425290115,-1.1578678949557712,14.072164567339119,1.9599990844726562,1.9103114610825713,2.594501399993895,-0.7146841784950837,5.903686978482877,0.9399086107494057,4.2490941892383844,-2.5259101122792345,85.56707247531918,3.8209645312216622,1.6545927892444905,11,-1.845001220703125,-3.1350021362304688,-3.3450021743774414,-0.7150020599365234,-1.9200019836425781,0,-0.049202579803638735,-1.1367624475476594,36.0099983215332,-1.4390252979651839,35.90999984741211,1.9473508094470062,36.52000045776367,-0.049202579803638735
85,2015-11-03,37.900001525878906,38.43999862670898,37.0,37.04999923706055,12025200.0,0.024601238337922382,-2.031573621590351,0.6028385679462588,71.85019876708549,70.76455948990522,-2.279689703738363,-3.678155484117788,-4.024640221261194,-2.0678677423678806,13.002347694583072,1.4499969482421804,2.002717773537505,3.2025012016296373,-0.23244485752626076,6.637447260785535,1.4850281720516918,4.919974231207583,-2.9645646346954138,86.29448504957672,5.0987338478764315,1.7174730295779483,11,-1.5500030517578196,-3.5300025939941406,-4.661252021789551,-1.6250019073486328,-2.4099998474121094,1,-0.07255936383332973,-1.3473015046335954,36.9900016784668,-1.1367624475476594,36.0099983215332,-1.4390252979651839,35.90999984741211,-0.07255936383332973
86,2015-11-04,37.599998474121094,38.52000045776367,37.33000183105469,38.45000076293945,12226800.0,-0.007915647484946997,1.4040335538661313,-1.0,67.4473100344886,71.35217030583512,-1.5518696896770194,-3.127374081223323,-3.64346537976985,-1.7678646906100681,11.76264326619198,1.1899986267089844,1.9242730658398983,2.641498279571536,-0.8448912750466846,6.127887834189757,0.8983035022624222,4.38469305688065,-2.1499977111816406,77.11438112237491,-1.998796568190528,1.7431947773091112,11,-1.0899982452392578,-3.019998550415039,-4.97499942779541,-1.3249988555908203,-2.9099998474121094,2,-0.0896276348044065,-2.031573621590351,37.900001525878906,-1.3473015046335954,36.9900016784668,-1.1367624475476594,36.0099983215332,-0.0896276348044065
87,2015-11-05,36.709999084472656,37.97999954223633,36.65999984741211,37.81999969482422,9068900.0,-0.023670197493784406,-1.1818193282344558,1.3058795546240738,63.296695465539884,71.23835585702709,-0.40328709076664637,-1.9398898546486123,-2.6961142238813522,-0.8778653009616306,10.06037365734938,1.3199996948242188,1.8517049867440605,1.4994989395141616,-1.70310751328347,4.702105392311793,-0.10180428688465071,3.100802165912974,-0.645998382568358,44.8170107648936,-33.47070915747957,1.6013032263988147,11,-0.1999988555908203,-2.0749988555908203,-4.010000228881836,-0.4349994659423828,-1.7000007629394602,3,-0.02969218686384889,1.4040335538661313,37.599998474121094,-2.031573621590351,37.900001525878906,-1.3473015046335954,36.9900016784668,-0.02969218686384889
88,2015-11-06,36.2400016784668,36.70000076293945,35.79999923706055,36.59000015258789,10256800.0,-0.012802980597312441,2.1579017815315016,0.3153137672692281,57.76054349729209,69.18937280942352,0.29353827288551315,-1.2023246805772771,-2.2197890035652463,-0.40786789495577125,8.395469269777246,0.9099998474121094,1.949769178504468,0.8205015182495146,-2.0441608281355883,3.6851638646346174,-0.6118296549430369,2.252832691442066,2.279998779296875,25.732931402541308,-48.69051143492332,1.43233117319255,11,0.26999855041503906,-1.605001449584961,-3.5400028228759766,-0.6850013732910156,0.07999801635742188,4,-0.029801373648843055,-1.1818193282344558,36.709999084472656,1.4040335538661313,37.599998474121094,-2.031573621590351,37.900001525878906,-0.029801373648843055
89,2015-11-09,36.599998474121094,36.7400016784668,35.650001525878906,36.099998474121094,11571500.0,0.009933685954220062,1.794849222884083,-1.4285776566757493,59.25133973468458,67.94920456105734,-0.04623820059542538,-1.3171820711654831,-2.58268431567798,-0.7678646906100681,6.884563660059051,1.0900001525878906,2.02541188216626,0.9819984436035156,-1.6055875608004868,3.569584448007518,-0.3117945585984856,2.275791445805517,1.8656019592285134,33.100951282177384,-37.836812305304555,1.2937930022020028,11,-0.08999824523925781,-1.7949981689453125,-3.8999996185302734,-1.644998550415039,-0.6199989318847656,0,-0.02732240551067433,2.1579017815315016,36.2400016784668,-1.1818193282344558,36.709999084472656,1.4040335538661313,37.599998474121094,-0.02732240551067433
90,2015-11-10,37.0,37.20000076293945,36.5,36.58000183105469,36384400.0,0.010929003894951883,-1.4137881139670097,0.839996337890625,68.19746556917829,66.83441921952382,-0.31297914942930305,-1.4961858629197309,-2.97970652010855,-1.1678662164889744,5.901319983531214,0.7000007629394531,2.0873990574230064,1.193000030517581,-1.2021359354545922,3.588135996489754,-0.004567952468505609,2.3905680135036675,1.352976477050781,47.03829186565349,-26.2057125556548,1.1975679829860881,11,-0.48999977111816406,-2.1949996948242188,-4.30000114440918,-2.0450000762939453,-1.4599990844726562,1,-0.05216217041015625,1.794849222884083,36.599998474121094,2.1579017815315016,36.2400016784668,-1.1818193282344558,36.709999084472656,-0.05216217041015625
91,2015-11-11,36.33000183105469,37.31999969482422,35.75,37.18999862670898,12762500.0,-0.01810805862014353,1.803573557310772,-2.047620345140764,59.14490053695729,65.42272077048439,0.3656895928246868,-0.6815615661583649,-2.2748004116264795,-0.4978680475436619,5.848128583328737,1.5699996948242188,1.887974892545266,0.4090017318725572,-1.8470204398008718,2.665023903545986,-0.7190093539641609,1.5370128177092752,1.9148556479492171,29.18458730015799,-41.34844348278139,1.1280110858367147,11,0.5499992370605469,-1.5250015258789062,-3.630002975463867,-1.3750019073486328,-1.3500022888183594,2,-0.02312139031795657,-1.4137881139670097,37.0,1.794849222884083,36.599998474121094,2.1579017815315016,36.2400016784668,-0.02312139031795657
92,2015-11-12,35.56999969482422,36.04999923706055,34.830001831054695,35.94499969482422,11835900.0,-0.020919408145496532,3.170937830118525,0.4360481363360176,53.229387783537554,63.530008308920685,1.198417149213661,0.16154387681386595,-1.5299111738229527,0.2621340886868069,6.196943624830449,1.499999999999993,1.7656689100681362,-0.3985004425048828,-2.577889220155555,1.7808883351457894,-1.488194831330219,0.6911939463204533,2.5710635460546882,29.718815206100867,-38.76609425668778,1.0896943888253348,11,1.105001449584961,-0.7649993896484375,-2.882500648498535,-0.6149997711181641,0.5100021362304688,3,-0.024739979636358655,1.803573557310772,36.33000183105469,-1.4137881139670097,37.0,1.794849222884083,36.599998474121094,-0.024739979636358655
93,2015-11-13,34.529998779296875,35.5,34.5,35.18000030517578,7364400.0,-0.02923814800253355,-1.8169050407797036,1.73333740234375,38.85648153300026,59.892702546862665,2.2421928947079124,1.2864011804070117,-0.525156808625951,1.3021350042141506,6.887860424273737,1.0699996948242188,1.4859292310122285,-1.4505012512207003,-3.5933124854077576,0.692309982966357,-2.5219068683142254,-0.3790956341271752,3.412400776992577,1.0637866150104294,-61.3045616870608,1.0714056170935284,11,1.980001449584961,0.4350013732910156,-2.094999313354492,0.4250011444091797,2.2750015258789062,4,0.013900942925144655,3.170937830118525,35.56999969482422,1.803573557310772,36.33000183105469,-1.4137881139670097,37.0,0.013900942925144655
94,2015-11-16,35.61000061035156,35.65999984741211,34.529998779296875,34.549999237060554,6734500.0,0.03127720443773141,-1.0545431215949563,-1.630767515288086,48.196733203564214,57.26453970647141,1.057007489259739,0.28147498834495366,-1.595699487611185,0.22213317315946313,7.448144100924183,1.1300010681152344,1.3300420650243296,-0.4089994430541992,-2.4923759910742476,1.6743771049658491,-1.4506877170642198,0.6326888309558214,2.057006981434732,39.361728030993746,-19.617373048183914,1.0416882740100226,11,0.8999996185302734,-0.3000011444091797,-3.340001106262207,-0.6550006866455078,1.5,0,0.019938193549658756,-1.8169050407797036,34.529998779296875,3.170937830118525,35.56999969482422,1.803573557310772,36.33000183105469,0.019938193549658756
95,2015-11-17,36.209999084472656,36.45000076293945,35.709999084472656,35.88999938964844,7344900.0,0.016849156524492592,-1.1764745481268724,0.3018861134403147,48.30969843930243,55.13813841811739,0.21464378308867538,-0.2244968238747731,-2.1922892904790814,-0.3778653009616306,7.873672068183152,0.8400001525878906,1.2074116918353397,0.12399902343749858,-1.8887849493960829,2.13678299627108,-0.8823929629792957,1.1303910098542929,1.2036478999707327,60.63827196900626,5.905532208626731,1.0063919864167923,11,0.030000686645507812,-0.779998779296875,-3.982499122619629,-1.2549991607666016,0.8600006103515625,1,-0.006351824027936992,-1.0545431215949563,35.61000061035156,-1.8169050407797036,34.529998779296875,3.170937830118525,35.56999969482422,-0.006351824027936992
96,2015-11-18,36.22000122070313,36.95000076293945,35.78499984741211,36.31999969482422,8323100.0,0.00027622580732855617,-1.4020607204656284,-0.3124955296473564,51.80864204400035,53.86168803794633,-0.013071574972336464,-0.04876585765166652,-2.1880576773502725,-0.3878674371921065,7.000108820715907,1.1650009155273438,0.9803336672167546,0.014501190185555402,-1.6953153724067533,1.7243177527778641,-0.840407091110599,0.8694094714817098,0.960554004984786,70.20410959544009,16.147851419031056,0.8549082812961531,11,-0.31000137329102273,-0.520000457763679,-3.85000133514405,-1.2650012969970774,0.3899993896484304,2,-0.01877416571667878,-1.1764745481268724,36.209999084472656,-1.0545431215949563,35.61000061035156,-1.8169050407797036,34.529998779296875,-0.01877416571667878
97,2015-11-19,36.18999862670898,36.5,35.90999984741211,36.45000076293945,5041300.0,-0.0008283432629209164,2.2777730682829653,2.6000610360878427,51.05882437418821,53.11705257982368,-0.07217844457170486,0.09644350840274285,-2.1145399944016816,-0.35786484319795164,6.4584277452479775,0.5900001525878906,0.6614181653740587,-0.08550128936768431,-1.660643594622222,1.4896410158868534,-0.8730724419949567,0.7020698632595881,0.77611218092391,68.97951430355297,16.26844332322385,0.7875711526272704,11,-0.2799987792968679,-0.48999786376952414,-3.574998855590813,-1.2349987030029226,0.8900032043457102,3,-0.03343462642686157,-1.4020607204656284,36.22000122070313,-1.1764745481268724,36.209999084472656,-1.0545431215949563,35.61000061035156,-0.03343462642686157
98,2015-11-20,36.36000061035156,36.45000076293945,35.91999816894531,36.45000076293945,4543400.0,0.004697485219496977,10.777815453736277,0.34615158895506554,45.90376751894575,51.63398900029714,-0.24961856427097473,0.03619674786042282,-2.2410556821361993,-0.5278668268405369,6.294957485322232,0.5300025939941406,0.4015482325220887,0.016000747680664062,-1.4382769991446622,1.4702784945059904,-0.7111381257319991,0.7431396210933272,0.5900001525878906,75.61984838955279,25.94681998018236,0.7271388734126618,11,-0.4500007629394531,-0.6599998474121094,-3.6525001525878906,-1.4050006866455078,0.11999893188476562,4,-0.007700736375047312,2.2777730682829653,36.18999862670898,-1.4020607204656284,36.22000122070313,-1.1764745481268724,36.209999084472656,-0.007700736375047312
99,2015-11-23,35.560001373291016,36.650001525878906,35.40999984741211,36.5,6961000.0,-0.022002178867752575,1.0,10.444411477980758,34.56465428954341,47.8970099692266,0.43286320284469326,0.8083321130812067,-1.4130619989736388,0.27213241022001,6.87673724169553,1.2400016784667969,0.2075286847257516,-0.7399986267089815,-2.2347336670338223,0.7547364136158592,-1.487366146871402,0.0073688934534388295,1.1939993286132804,9.740353032682524,-33.84208811974335,0.7473675201624214,11,0.34999847412109375,0.1399993896484375,-2.687501907348633,-0.6200008392333984,0.6399993896484375,0,0.035011217204841794,10.777815453736277,36.36000061035156,2.2777730682829653,36.18999862670898,-1.4020607204656284,36.22000122070313,0.035011217204841794
100,2015-11-24,35.11999893188477,35.29999923706055,34.880001068115234,35.25,8390100.0,-0.01237352149645099,2.6521652596487155,0.13829921068116038,33.937837275596465,45.096225162408736,0.6460855265963801,1.247723858343079,-0.950567891722109,0.7121348516262529,7.5011038295348245,0.6800003051757812,0.09062833788566138,-1.1390010833740192,-2.7179272708216047,0.43992510407356633,-1.9284641770978155,-0.34953798965022287,1.5300025939941335,11.594101408305695,-26.6005842058208,0.7894630937237932,11,0.6050014495849538,0.5800018310546804,-2.24749946594239,-0.2499980926513743,-0.36999893188477273,1,0.056662919675094514,1.0,35.560001373291016,10.777815453736277,36.36000061035156,2.2777730682829653,36.18999862670898,0.056662919675094514
101,2015-11-25,35.36000061035156,35.86000061035156,35.130001068115234,35.20000076293945,3881800.0,0.006833760984226389,-3.866675991505919,-1.2307579447754422,40.452637372124165,43.676586227807256,0.28387136848265015,0.9658833909787035,-1.1638582361643373,0.4568077817928753,8.060306343452556,0.7400016784667898,-0.07823991456463375,-0.8409994125366183,-2.464159829904567,0.7821610048313303,-1.652579621220589,-0.029419203852647513,1.2900009155273438,27.118611191930945,-9.815457299171285,0.8115802086839741,11,0.36499977111816406,0.3400001525878906,-2.4875011444091797,-0.5150012969970703,-1.0499992370605469,2,0.04835970178043647,2.6521652596487155,35.11999893188477,1.0,35.560001373291016,10.777815453736277,36.36000061035156,0.04835970178043647
102,2015-11-27,35.18000030517578,35.70000076293945,35.060001373291016,35.52000045776367,2549400.0,-0.005090506280225782,-1.2069019948304098,-2.125002980235081,42.18289251515891,44.0461874480471,0.4500612219508753,1.1472077879121727,-0.9441803973028442,0.6509373125188915,7.855722752670427,0.6399993896484375,-0.387845784634294,-0.9844997406005831,-2.6669603835926097,0.6979609023914435,-1.8257300620965964,-0.1432694191045698,1.2980010986328097,16.94910505501137,-20.5177443444387,0.841230321496012,11,0.5599994659423828,1.2099990844726562,-2.2275009155273438,-0.33500099182128906,-1.2000007629394531,4,0.04064810383089723,-3.866675991505919,35.36000061035156,2.6521652596487155,35.11999893188477,1.0,35.560001373291016,0.04064810383089723
103,2015-11-30,35.2599983215332,35.439998626708984,34.689998626708984,35.36000061035156,9357300.0,0.002273962923918793,4.7692680135569345,0.2941242468781205,39.69232466655205,43.10125316615685,0.5414417312325099,1.062621889349849,-0.969858013611983,0.5888705908890302,7.741595254500752,0.75,-0.5618151441229813,-0.8670017242431669,-2.596731134699958,0.8627276862136242,-1.7318664294715589,-0.0021370190147749213,1.0597629699706985,29.081574066325032,-8.568331851474404,0.8648647052283944,11,0.5600013732910156,1.2500019073486328,-2.034998893737793,-0.6199989318847656,-2.1299972534179688,0,0.05161666466699777,-1.2069019948304098,35.18000030517578,-3.866675991505919,35.36000061035156,2.6521652596487155,35.11999893188477,0.05161666466699777
104,2015-12-01,35.169998168945305,35.40999984741211,33.84999847412109,35.40999984741211,14893900.0,-0.002552471834150194,11.999920527696156,2.3999618539005096,35.21810295845006,41.646631446062145,0.6285640635797947,1.0638236401855181,-0.8683397957269037,0.6934269974236926,8.565175128974122,1.5600013732910227,-0.6296388739776333,-0.866001701354989,-2.5960633579468464,0.8640599552368684,-1.7310325296509177,-0.0009708730590602954,1.004182219238281,65.67155681235862,28.002615886858777,0.8650308282959291,12,0.23000144958496804,1.0150012969970774,-1.634998321533196,-0.6699981689453054,-2.479999542236321,1,0.037247695237236034,4.7692680135569345,35.2599983215332,-1.2069019948304098,35.18000030517578,-3.866675991505919,35.36000061035156,0.037247695237236034
105,2015-12-02,35.150001525878906,36.16999816894531,34.93000030517578,35.22999954223633,5762400.0,-0.0005685710579323988,-3.769218354546455,0.3333227370261365,39.350194177431376,40.262359460887815,0.5390773710769139,0.9141001220969756,-0.8078057943673471,0.6946400496317438,8.737986113512697,1.2399978637695312,-0.46103262180143645,-0.7484983444213853,-2.2805869936678747,0.7835903048251041,-1.51454266904463,0.01754598020185938,-1.3000030517578196,56.03462167077199,16.57813309513042,0.7660443246232445,12,0.09999847412109375,1.0349979400634766,-1.0600013732910156,-0.6500015258789062,-2.1100006103515625,2,0.029871954238394283,11.999920527696156,35.169998168945305,4.7692680135569345,35.2599983215332,-1.2069019948304098,35.18000030517578,0.029871954238394283
106,2015-12-03,34.22999954223633,35.22999954223633,33.84999847412109,35.20000076293945,7311900.0,-0.026173597260450543,1.6796169002400068,12.125315912450526,38.24563000301832,38.838671197424496,1.2819194558049745,1.6534589164263451,0.11676607628953661,1.5879228843660371,9.124622585291867,1.3800010681152415,-0.4885250831557215,-1.5000003814697251,-2.9847016942888445,-0.015299068650605818,-2.2423510378792884,-0.7576497250601619,1.9399986267089844,16.37935853883947,-23.304705461199788,0.7423506564095609,12,1.0200004577636719,1.9549999237060547,-0.1399993896484375,0.2700004577636719,-1.1499977111816335,3,0.015191366190994149,-3.769218354546455,35.150001525878906,11.999920527696156,35.169998168945305,4.7692680135569345,35.2599983215332,0.015191366190994149
107,2015-12-04,35.61999893188477,35.81999969482422,34.220001220703125,34.380001068115234,10664300.0,0.040607636816744064,-1.0512833052936343,-1.2783467044203314,59.00825549993603,40.29472541753453,-0.22063996348141757,0.18721088156552668,-1.2443578105484434,0.16975495178738953,9.862992158286081,1.5999984741210938,-0.5336396728422557,-0.055500984191887426,-1.466950578036439,1.355948609652664,-0.7612257811141632,0.6502238127303883,0.5499992370605398,76.29313321516578,30.413383770410604,0.7057247969222763,12,-0.36999893188477273,0.5650005340576101,-1.4999980926513743,-1.1199989318847727,-3.5,4,-0.03677702408410599,1.6796169002400068,34.22999954223633,-3.769218354546455,35.150001525878906,11.999920527696156,35.169998168945305,-0.03677702408410599
108,2015-12-07,35.15999984741211,35.79999923706055,34.84999847412109,35.709999084472656,4918000.0,-0.01291406789068994,1.6027434483839977,-0.4435485359535811,45.85634970982331,41.54935824201007,0.05725955374224867,0.5925296817289407,-0.7557198132234006,0.5807413980588336,10.270630076153436,0.9500007629394602,-0.6367658387142683,-0.46149997711181356,-1.8646288247141811,0.941628870490554,-1.163064400913001,0.24006444668937377,0.963598327636717,56.46558386251317,9.358117305855728,0.7015644238011854,12,-0.15000152587890625,1.0249996185302734,-1.039999008178711,-0.6599998474121094,-2.2900009155273366,0,-0.03356087344416281,-1.0512833052936343,35.61999893188477,1.6796169002400068,34.22999954223633,-3.769218354546455,35.150001525878906,-0.03356087344416281
109,2015-12-08,35.599998474121094,35.70000076293945,34.52000045776367,34.630001068115234,7420800.0,0.012514181701322347,1.0170911189433633,-1.7636340937307098,44.21252262034024,42.6909899469816,-0.42071109714740373,0.07775905694596474,-1.112374577424049,0.09762326020836554,10.679649455452342,1.1800003051757812,-0.7281724026405527,0.02849864959716797,-1.2969337823150084,1.3539310815093444,-0.6342175663589202,0.6912148655532562,0.47812770690917716,75.4310444050552,28.794413340355106,0.6627162159560882,12,-0.5900001525878906,0.5850009918212891,-1.4799976348876953,-1.5499992370605469,-3.289997100830078,1,-0.0693819525807392,1.6027434483839977,35.15999984741211,-1.0512833052936343,35.61999893188477,1.6796169002400068,34.22999954223633,-0.0693819525807392
110,2015-12-09,35.06999969482422,35.599998474121094,34.830001831054695,35.38999938964844,7381700.0,-0.014887606798133723,1.0810780159392754,-0.3298974748209644,40.06907302212257,42.648371685870316,0.11337167349948629,0.48038291553937995,-0.45124673860460973,0.5477711549448543,11.472433419387619,0.7699966430663991,-0.8047402023652879,-0.40500011444091655,-1.5629754295842986,0.7529752007024655,-0.983987772012604,0.17398754313077092,0.9635639320678706,61.928957600731316,17.518596531299345,0.5789876575716907,12,-0.060001373291015625,1.114999771118164,-0.5699996948242188,-1.364999771118164,-2.8699989318847727,2,-0.06786430250429931,1.0170911189433633,35.599998474121094,1.6027434483839977,35.15999984741211,-1.0512833052936343,35.61999893188477,-0.06786430250429931
111,2015-12-10,35.4900016784668,35.90999984741211,35.15999984741211,35.15999984741211,6949700.0,0.011976104570784019,-3.5454293244555415,-1.0312567055289321,44.33659454955101,42.88767191191389,-0.31989025626891987,-0.006088591471453242,-0.7457532100535431,0.06743316626040041,11.67269154003751,0.8400001525878906,-0.709946005460921,0.057001876831051845,-1.0291040626353265,1.1431078162974302,-0.4860510929021373,0.600054846564241,0.4998906453698737,75.14801714583668,32.447366496330886,0.5430529697331881,12,-0.48000335693359375,0.6949977874755859,-0.1300029754638672,-1.2700023651123047,-4.290000915527347,3,-0.06903354880442192,1.0810780159392754,35.06999969482422,1.0170911189433633,35.599998474121094,1.6027434483839977,35.15999984741211,-0.06903354880442192
112,2015-12-11,34.689998626708984,35.32600021362305,34.419998168945305,35.150001525878906,8309200.0,-0.02254164592624419,1.2315313749348342,-1.3939404448143524,37.73860758536434,42.67059223622636,0.4506915264328484,0.7637653256396959,0.1588520531336357,0.8171641393730127,11.491348309856827,1.0700035095214915,-0.5897474279775636,-0.6990011215209933,-1.8320255521582638,0.4340233091162773,-1.265513336839632,-0.13248890620235443,1.2570958201333724,18.12081567864451,-19.572423127784738,0.5665122153186365,12,0.31999969482421875,1.2250003814697266,0.8550014495849609,-0.42999839782714844,-3.489997863769535,4,-0.04641097893888935,-3.5454293244555415,35.4900016784668,1.0810780159392754,35.06999969482422,1.0170911189433633,35.599998474121094,-0.04641097893888935
113,2015-12-14,35.009998321533196,35.222999572753906,34.330001831054695,34.610000610351555,5784400.0,0.009224551959994498,1.1622215756634764,-0.8695547612926766,45.655585366029975,43.83031250373524,0.10225296924666338,0.5075944225171867,-0.09419160211667332,0.47027745873829474,11.124626066409286,0.8929977416992116,-0.5477200551888615,-0.4030014038086023,-1.4782761692603472,0.6722733616431427,-0.9406387865344712,0.13463597891726664,0.9000015258789134,43.03780659460511,1.733999550970232,0.5376373827258716,12,7.105427357601002e-15,0.5750007629394602,0.5625019073486399,-0.5999984741210866,-3.3199977874755824,0,-0.082547829997207,1.2315313749348342,34.689998626708984,-3.5454293244555415,35.4900016784668,1.0810780159392754,35.06999969482422,-0.082547829997207
114,2015-12-15,36.31999969482422,36.5099983215332,35.18000030517578,35.189998626708984,11709900.0,0.037417921625128914,-1.3130446320468379,2.8250188351755248,58.33333774849168,45.93955067829749,-1.1482124388005062,-0.7868294697274223,-1.3154759314966782,-0.8591066235882536,10.443681327682807,1.500000000000007,-0.47588872881893707,0.8715000152587891,-0.2756392009730817,2.01863923149066,0.29793040714285723,1.445069623374721,-2.470001220703132,91.28445263380769,44.3131610474447,0.5735696081159344,12,-1.1400012969970703,-0.7350006103515625,-0.7474994659423828,-1.9099998474121094,-4.85000038146973,1,-0.09498900858832027,1.1622215756634764,35.009998321533196,1.2315313749348342,34.689998626708984,-3.5454293244555415,35.4900016784668,-0.09498900858832027
115,2015-12-16,35.97999954223633,36.25,35.189998626708984,36.11999893188477,7076300.0,-0.009361237760041718,4.299986648610502,-0.12389314806750949,54.24656847042642,47.71743273023173,-0.7577848085296708,-0.4900699328018234,-0.8627677758316139,-0.530923070960668,10.398700717184944,1.1300010681152344,-0.39587173802593156,0.5429998397827163,-0.5762692433909251,1.6622689229563576,-0.016634701804107976,1.1026343813695405,-2.0768010711669973,75.68809025098291,25.12304312484214,0.5596345415868214,12,-0.6149997711181641,-0.3950004577636719,-0.32249927520751953,-1.5699996948242188,-4.0100002288818395,2,-0.10200106213556681,-1.3130446320468379,36.31999969482422,1.1622215756634764,35.009998321533196,1.2315313749348342,34.689998626708984,-0.10200106213556681
116,2015-12-17,35.540000915527344,36.58000183105469,35.5099983215332,36.0,6454100.0,-0.012228978107475474,-3.1153643005956746,3.28572207084452,52.38095718656901,46.98106625096872,-0.12563221912658662,-0.10922742378480876,-0.3296139073915043,-0.12473981455374172,10.645620151761626,1.0700035095214844,-0.2842791482074887,0.13700122833252237,-0.9217988307379628,1.1958012874030075,-0.39239880120271664,0.6664012578677614,-1.5846664474487326,53.77773708767346,-0.9965599310571633,0.5294000295352425,12,-0.08499908447265625,0.0449981689453125,0.11749935150146484,-1.1300010681152344,-3.950000762939453,3,-0.09397861751682335,4.299986648610502,35.97999954223633,-1.3130446320468379,36.31999969482422,1.1622215756634764,35.009998321533196,-0.09397861751682335
117,2015-12-18,34.97999954223633,35.7599983215332,34.72999954223633,35.349998474121094,13745900.0,-0.01575693187577698,-1.3678161927520662,0.8043471049707263,48.25871425738196,47.247995645141906,0.3732939491356291,0.37468630122445745,0.34184505798581455,0.3922579688519079,11.134428988141126,1.029998779296875,-0.2207984827813121,-0.3625001907348633,-1.3689405397695111,0.6439401582997846,-0.8657203652521872,0.14071998378246064,-0.9196783796386754,28.888787163628248,-27.931910446875744,0.5032201745173234,12,0.4750022888183594,0.4200000762939453,0.8625011444091797,-0.5699996948242188,-0.7399978637695241,4,-0.1080617160881534,-3.1153643005956746,35.540000915527344,4.299986648610502,35.97999954223633,-1.3130446320468379,36.31999969482422,-0.1080617160881534
118,2015-12-21,36.08000183105469,36.150001525878906,35.110000610351555,35.209999084472656,5856000.0,0.03144660672422739,1.0594033977172437,-2.3513655624632706,55.02764284666527,48.44967567028914,-0.6509347469800986,-0.7877570539284662,-0.6441923329834651,-0.7527716055042077,11.523870042699032,1.1700019836425781,-0.04241432043379234,0.7515020370483398,-0.20172645824884228,1.704730532345522,0.2748877893997488,1.228116284696931,-1.918893441718751,72.97300641074548,16.558399294793837,0.47661424764859067,12,-0.625,-0.6800022125244141,-0.34000110626220703,-1.6700019836425781,0.05999755859375,0,-0.13525501165343445,-1.3678161927520662,34.97999954223633,-3.1153643005956746,35.540000915527344,4.299986648610502,35.97999954223633,-0.13525501165343445
119,2015-12-22,36.80500030517578,36.88999938964844,35.779998779296875,36.11999893188477,6030900.0,0.02009419172193816,1.5964940459459338,0.7873554146606603,58.4828188154618,50.49564742510461,-1.3265266436354182,-1.4911531727452285,-1.2628272595170245,-1.5230304474810339,11.525316810782103,1.1100006103515625,-0.09279106629164602,1.4142505645751982,0.2566649336470661,2.57183619550333,0.8354577491111286,1.9930433800392677,-2.547136178171094,96.06485692235148,37.96625882420837,0.5787928154640667,12,-1.1949996948242188,-1.4050006866455078,-1.067500114440918,-2.395000457763672,0.27500152587890625,1,-0.13897567528069987,1.0594033977172437,36.08000183105469,-1.3678161927520662,34.97999954223633,-3.1153643005956746,35.540000915527344,-0.13897567528069987
120,2015-12-23,37.11000061035156,37.68000030517578,36.77000045776367,36.790000915527344,7579500.0,0.008286925761358921,-4.055546136565931,0.46715190261125733,65.75492373320999,52.875461778844496,-1.465873535279954,-1.7280199224315567,-1.4747472793399794,-1.88299436150173,11.349225717801412,0.9099998474121094,-0.0011469786562585682,1.6197507858276339,0.23947365422438338,3.0000279174308844,0.9296122200260086,2.309889351629259,-2.694208367588253,80.67798144376556,16.587444906760012,0.6901385658016259,12,-1.1049995422363281,-1.345001220703125,-1.2000007629394531,-2.700000762939453,-0.279998779296875,2,-0.15198063067193368,1.5964940459459338,36.80500030517578,1.0594033977172437,36.08000183105469,-1.3678161927520662,34.97999954223633,-0.15198063067193368
121,2015-12-24,37.06999969482422,37.22999954223633,36.81999969482422,37.0099983215332,2133400.0,-0.001077901236040013,1.1578878682929277,0.1875044703526214,59.306802840013404,55.27192791824994,-1.316639075151727,-1.6372861360042634,-1.3669691893098417,-1.8917221360940317,11.676537894903673,0.4099998474121094,0.07470957812962098,1.4942499160766616,-0.053718090637758564,3.0422179227910817,0.7202659127194551,2.268233919433868,-2.3930708070679145,79.32201855623444,16.08206931096086,0.7739840033572095,12,-1.0649986267089844,-1.3050003051757812,-1.234999656677246,-2.6599998474121094,-0.060001373291015625,3,-0.1375775673983024,-4.055546136565931,37.11000061035156,1.5964940459459338,36.80500030517578,1.0594033977172437,36.08000183105469,-0.1375775673983024
122,2015-12-28,36.61000061035156,37.0,36.25,36.70000076293945,4930100.0,-0.012408931434031878,1.1739173701756422,-1.499968211583699,59.306802840013454,56.78872985980367,-0.6209452657824954,-1.1221976802252556,-0.861516346559327,-1.4887307999812833,11.780559584511959,0.8199996948242188,0.22215801241860333,0.9627508163452134,-0.6394046794137296,2.5649063121041564,0.16167306846573837,1.7638285642246885,-1.6928260092017027,58.365765685532466,-5.494349588538256,0.8010777478794723,12,-0.4050006866455078,-0.845001220703125,-0.8050003051757812,-2.200000762939453,0.55999755859375,0,-0.13712101540758392,1.1578878682929277,37.06999969482422,-4.055546136565931,37.11000061035156,1.5964940459459338,36.80500030517578,-0.13712101540758392
123,2015-12-29,37.08000183105469,37.45000076293945,36.75,36.91999816894531,3436600.0,0.012838055527653491,-1.8000030517578125,-1.7778154537362778,59.46292820180608,56.91423991017193,-0.8565083886339195,-1.527155778850613,-1.2690267456916828,-2.006879254658756,11.726151354205545,0.8400001525878906,0.3327582114034726,1.3417518615722628,-0.3707396851025493,3.054243408247075,0.48550608823485675,2.197997634909669,-1.9418011735827534,68.42115830177845,5.775814107554403,0.8562457733374074,12,-0.8750019073486328,-1.31500244140625,-1.2750015258789062,-2.670001983642578,-2.0100021362304688,1,-0.0765911545939938,1.1739173701756422,36.61000061035156,1.1578878682929277,37.06999969482422,-4.055546136565931,37.11000061035156,-0.0765911545939938
124,2015-12-30,36.47999954223633,37.25,36.459999084472656,37.06999969482422,4106700.0,-0.01618129070090424,-1.5079351623665616,-3.68741655540721,58.935347980654825,57.43521541130842,-0.2586199919133989,-0.8685082974775469,-0.6299481209604068,-1.463472827143292,10.960601214037311,0.7900009155273438,0.5634630421493441,0.6762495040893555,-1.0449163677771836,2.3974153759558945,-0.1843334318439176,1.5368324400226285,-1.1384549129480845,16.083880640015366,-44.72493227035985,0.860582935933271,12,-0.27499961853027344,-0.7150001525878906,-0.6749992370605469,-2.0699996948242188,-2.8699989318847727,2,-0.009320179738331436,-1.8000030517578125,37.08000183105469,1.1739173701756422,36.61000061035156,1.1578878682929277,37.06999969482422,-0.009320179738331436
125,2015-12-31,36.20000076293945,36.5,36.05099868774414,36.29999923706055,4481900.0,-0.007675405230548105,-1.2562731228554451,0.1694888953544758,54.58063474531137,57.67962402894647,0.06243334376350873,-0.5331476530434784,-0.3142880449127148,-1.2409952596189129,10.748193306243461,0.4490013122558594,0.7109112796208521,0.3437507629394503,-1.3573918501288773,2.044893376007778,-0.5068205435947135,1.194322069473614,-0.6713796795802054,10.650597153296614,-46.34734544439311,0.8505713065341656,12,0.0049991607666015625,-0.4350013732910156,-0.3950004577636719,-1.7900009155273438,-3.500000000000007,3,0.024309421258801533,-1.5079351623665616,36.47999954223633,-1.8000030517578125,37.08000183105469,1.1739173701756422,36.61000061035156,0.024309421258801533
126,2016-01-04,34.75,35.560001373291016,34.279998779296875,35.130001068115234,12287700.0,-0.04005526885026822,1.0645175183582058,3.800068665598535,50.35715080442377,57.91278364528444,1.5517732367972457,1.0095688114571288,1.1887874823936784,0.14566208307230966,10.195225870018273,1.9200019836425781,0.6201473729672031,-1.1322500228881864,-2.742188752667431,0.47768870689105825,-1.9372193877778088,-0.3272806579985641,2.9300003051757812,14.826527652927748,-45.14390747363775,0.8049693648896222,1,1.2299995422363281,1.0149993896484375,0.9625005722045898,-0.3400001525878906,-1.8499984741210938,0,0.05985616780013481,-1.2562731228554451,36.20000076293945,-1.5079351623665616,36.47999954223633,-1.8000030517578125,37.08000183105469,0.05985616780013481
127,2016-01-05,34.310001373291016,34.97999954223633,33.860000610351555,34.97999954223633,11227700.0,-0.012661830984431188,2.3432895306201673,1.7631481202630126,45.89203874870833,56.897716523289226,2.108465671026458,1.419154461192818,1.6468939629115198,0.5296539597909842,10.24149182252999,1.1199989318847727,0.573749374386253,-1.506748771667482,-3.26167707376009,0.24817953042512642,-2.384212922713786,-0.6292846206211777,3.3019989013671847,12.534839660524009,-47.529465401563094,0.8774641510463038,1,1.4599990844726562,1.4549980163574219,1.4024991989135742,0.09999847412109375,-0.7900009155273438,1,0.0786941661373417,1.0645175183582058,34.75,-1.2562731228554451,36.20000076293945,-1.5079351623665616,36.47999954223633,0.0786941661373417
128,2016-01-06,33.97999954223633,34.009998321533196,33.209999084472656,33.700000762939446,8441300.0,-0.009618240100438546,3.7059285521947514,-0.41790976792913676,34.482767343581074,54.2310441375247,2.357133315583418,1.7457251867647585,1.9850947335698876,0.8102627746180175,10.431772058526953,1.1000022888183594,0.5652631949434479,-1.7777505874633803,-3.6972699998119367,0.14176882488517606,-2.737510293637662,-0.8179908812890986,3.4819207458496066,19.059412952216206,-35.525018460464736,0.9597597061742792,1,1.4650001525878906,1.4650001525878906,2.0850000381469727,0.43000030517578125,0.31999969482422586,2,0.09387871305718809,2.3432895306201673,34.310001373291016,1.0645175183582058,34.75,-1.2562731228554451,36.20000076293945,0.09387871305718809
129,2016-01-07,33.130001068115234,34.160999298095696,33.02000045776367,33.150001525878906,11041100.0,-0.025014669969743997,-8.508257172375368,-0.07143051771116984,32.298152834247915,50.51362514875114,2.94020568746253,2.530953042707239,2.7868392479239574,1.5971211605498752,10.437832992324307,1.1409988403320241,0.6186580719672108,-2.504249191284181,-4.755647370421364,-0.2528510121469978,-3.6299482808527728,-1.3785501017155894,4.076803947753902,3.160937494861668,-46.74004460579108,1.125699089568591,1,2.104999542236328,2.219999313354492,3.034998893737793,1.279998779296875,2.329998016357422,3,0.058557155573896624,3.7059285521947514,33.97999954223633,2.3432895306201673,34.310001373291016,1.0645175183582058,34.75,0.058557155573896624
130,2016-01-08,32.689998626708984,33.880001068115234,32.630001068115234,33.459999084472656,7848800.0,-0.013281087450060958,-1.8090027303081349,38.49914171275987,32.298137528959685,47.512662336411836,3.0031043344310717,2.9339339028361024,3.1885989311816303,1.9613632902067621,10.526255138143833,1.25,0.5004576932521374,-2.825251579284668,-5.426619198851483,-0.22388395971785258,-4.125935389068076,-1.5245677695012603,4.181862024511716,2.0476980322413496,-45.406388065884435,1.300683809783407,1,2.3500022888183594,2.4650020599365234,3.1025009155273438,1.720001220703125,3.670001983642578,4,0.0281432249094955,-8.508257172375368,33.130001068115234,3.7059285521947514,33.97999954223633,2.3432895306201673,34.310001373291016,0.0281432249094955
131,2016-01-11,33.040000915527344,33.43000030517578,32.470001220703125,33.02000045776367,8937400.0,0.010706708581272206,1.4,-0.025974605030443246,37.62757205951117,45.103858916356025,2.2588743085048506,2.520183759614369,2.7849344052944573,1.5486824581709868,10.965111096350943,0.9599990844726562,0.2725896623253945,-2.3527492523193345,-5.1800554078976475,0.4745569032589785,-3.766402330108491,-0.939096174530178,3.4076737773828114,22.709166374105028,-25.97410869050437,1.4136530777891572,1,1.9200000762939453,2.0349998474121094,2.6774988174438477,1.3699989318847656,3.270000457763672,0,-0.010290561233856188,-1.8090027303081349,32.689998626708984,-8.508257172375368,33.130001068115234,3.7059285521947514,33.97999954223633,-0.010290561233856188
132,2016-01-12,33.080001831054695,33.56999969482422,32.65999984741211,33.34999847412109,7854000.0,0.0012106814291446,1.563383157283932,-13.499523173754772,27.87612710694316,41.59421435026014,1.861210798400478,2.4805611778729926,2.7102948192969833,1.4583730455542323,10.818564826277429,0.9099998474121094,-0.07961083257359292,-2.232248497009273,-5.230325990448733,0.7658289964301872,-3.7312872437290068,-0.7332097502895394,2.8903520451906175,36.073406499205376,-9.143401540969492,1.4990387467197317,1,1.779998779296868,1.9949989318847585,2.637497901916497,1.3299980163574148,2.6799964904785085,1,-0.005441363216818429,1.4,33.040000915527344,-1.8090027303081349,32.689998626708984,-8.508257172375368,33.130001068115234,-0.005441363216818429
133,2016-01-13,32.11999893188477,33.56999969482422,31.96999931335449,33.279998779296875,8069400.0,-0.029020642262138407,-1.191782718887983,4.296349148040552,16.607311917770232,36.89109923216186,2.283814325180529,3.386583234428322,3.620565813166671,2.3812945711460074,10.74740773396345,1.6000003814697301,-0.39542533157163007,-3.0477514266967702,-6.3683960691379085,0.272893215744368,-4.708073747917339,-1.3874291054762011,3.4303126256954783,6.84617159173561,-30.61934547692215,1.6603223212205689,1,2.1150007247924734,2.705000877380364,3.5975008010864187,2.2900009155273366,3.8800010681152273,2,0.043586599390859515,1.563383157283932,33.080001831054695,1.4,33.040000915527344,-1.8090027303081349,32.689998626708984,0.043586599390859515
134,2016-01-14,32.86999893188477,33.040000915527344,31.70499992370605,32.150001525878906,7749500.0,0.0233499385099758,1.5188665325526476,-0.6206875006166098,21.58179829484304,33.22456184877649,1.0816286598337754,2.4926657731952844,2.7969303383411344,1.6258211135319627,11.974448148447882,1.3350009918212926,-0.6896930711268041,-2.125251388549799,-5.550654686183009,1.3001519090834073,-3.837953037366404,-0.4125497397331941,2.179068911503869,53.56314460676671,20.67293889257016,1.7127016488166036,1,0.7625017166137624,1.8225011825561452,2.7274999618530202,1.5400009155273366,2.6100006103515554,3,0.043504726244108394,-1.191782718887983,32.11999893188477,1.563383157283932,33.080001831054695,1.4,33.040000915527344,0.043504726244108394
135,2016-01-15,32.310001373291016,32.540000915527344,31.6200008392334,31.6200008392334,12174400.0,-0.017036737961392046,-1.6666648238191724,0.958337527749364,20.175475916518494,29.871042416787013,1.153057358160794,2.9129682788947946,3.2459304942943845,2.185016862765899,13.285435068854703,1.2499980926513743,-1.068368210493098,-2.501749038696289,-6.094167323145577,1.0906692457529985,-4.297958180920936,-0.7055398964716417,2.2040156029484095,35.38466353861307,8.02210593435779,1.7962091422246442,1,0.9899988174438477,2.339999198913574,3.2874975204467773,2.0999984741210938,4.1599998474121165,4,0.09749296122858042,1.5188665325526476,32.86999893188477,-1.191782718887983,32.11999893188477,1.563383157283932,33.080001831054695,0.09749296122858042
136,2016-01-19,32.200000762939446,33.18000030517578,31.93000030517578,32.759998321533196,6674700.0,-0.0034045374706328513,-1.2727304253740437,-0.8115900364607377,21.100951373414475,27.11647715286547,0.9647555224099449,2.909063885827976,3.2510384340224547,2.3103333694243062,14.700352302645776,1.25,-1.4380332855025628,-2.4447496414184613,-6.201402287817139,1.3119030049802163,-4.3230759646178,-0.5664233182191225,1.7930933086388947,29.743603286901227,6.042383184202599,1.8783263231993383,1,0.6904993057251048,2.449999809265144,3.397498130798347,2.2099990844726634,4.540000915527351,1,0.12919253878403825,-1.6666648238191724,32.310001373291016,1.5188665325526476,32.86999893188477,-1.191782718887983,32.11999893188477,0.12919253878403825
137,2016-01-20,31.20000076293945,31.70000076293945,30.520000457763672,31.43000030517578,13170600.0,-0.031055899885286453,2.0649340355014534,0.4107152588555922,13.970614703307106,24.83734908172392,1.6508089546536588,3.8065180861216596,4.161054746489096,3.31248528603874,15.831633489549535,1.6800003051757741,-1.8052161643707336,-3.255749702453617,-7.309950235522013,0.7984508306147831,-5.282849968987815,-1.2286494359194187,2.3659365268167996,22.29509754996305,4.075058949790989,2.0271002665341995,1,1.140499114990238,2.899999618530277,4.397498130798343,3.20999908447266,6.290000915527347,2,0.16378206683960794,-1.2727304253740437,32.200000762939446,-1.6666648238191724,32.310001373291016,1.5188665325526476,32.86999893188477,0.16378206683960794
138,2016-01-21,31.20000076293945,31.739999771118164,30.899999618530273,31.61000061035156,9978900.0,0.0,1.5074699947618673,1.7826115801170672,15.079397116777145,22.924154002004947,1.357780890413789,3.6071139315672305,4.084367529539353,3.291506671506216,17.368485981459347,0.8400001525878906,-2.0559719239547434,-3.0117496490478537,-7.238097267849401,1.2145979697536973,-5.124923458448631,-0.8985758396470764,1.9799995422363317,25.56392271365519,6.781468301172847,2.1131738094007755,1,1.0000000000000036,2.899999618530277,4.2624979019165075,3.379999160766605,6.939998626708988,3,0.1461537643297206,2.0649340355014534,31.20000076293945,-1.2727304253740437,32.200000762939446,-1.6666648238191724,32.310001373291016,0.1461537643297206
139,2016-01-22,31.690000534057614,31.96999931335449,31.540000915527344,31.649999618530273,9444000.0,0.01570512048513173,-2.307701336619836,-0.09756324491295107,20.97814258757539,21.66637678629558,0.7174874212456039,2.860945351805835,3.510187709040192,2.7764583974456976,18.926499013376812,0.7699985504150391,-2.2381069973846195,-2.2659998893737843,-6.450449390522426,1.9184496117748573,-4.3582246399481015,-0.1737751387994635,0.9579998016357472,43.98496779735625,23.175289748747815,2.09222475057432,1,0.3549995422363317,2.409999847412113,3.607498168945316,2.9449996948242223,7.559999465942386,4,0.13600502976673612,1.5074699947618673,31.20000076293945,2.0649340355014534,31.20000076293945,-1.2727304253740437,32.200000762939446,0.13600502976673612
140,2016-01-25,31.46999931335449,31.979999542236328,31.35000038146973,31.979999542236328,7591800.0,-0.006942291479821394,1.4705838354145724,-12.749713904254511,24.923567601587393,20.25482073541516,0.8339290482411066,2.7792402387450217,3.6288216190641442,2.9705162220587873,19.994477967060405,0.629999160766598,-2.317345683273672,-2.2040010452270558,-6.251422247349513,1.8434201568954016,-4.227711646288288,-0.18029044416582707,0.752401046752933,35.71424474009133,13.563309925672776,2.0237106010612296,1,0.5750007629394567,2.630001068115238,3.9124994277954137,3.1650009155273473,7.690000534057621,0,0.12742295253817093,-2.307701336619836,31.690000534057614,1.5074699947618673,31.20000076293945,2.0649340355014534,31.20000076293945,0.12742295253817093
141,2016-01-26,31.96999931335449,31.979999542236328,31.38999938964844,31.489999771118164,8617000.0,0.015888147788672535,1.3600006103515483,-0.9411751506243624,32.27273318392456,20.74333252174642,0.18571787899420045,1.9790368560566414,3.052773725819282,2.4668565047149578,21.120171830462947,0.5900001525878871,-2.299857109411967,-1.4490010261535708,-5.229365676232188,2.3313636239250464,-3.339183351192876,0.44118129888573776,-1.4499988555908168,99.31505238679985,72.81042315339546,1.8901823250393077,1,0.07500076293945668,2.130001068115238,3.5050001144409215,2.8350009918212926,7.050001144409183,1,0.1407570223334007,1.4705838354145724,31.46999931335449,-2.307701336619836,31.690000534057614,1.5074699947618673,31.20000076293945,0.1407570223334007
142,2016-01-27,31.59000015258789,32.630001068115234,31.3799991607666,31.959999084472656,12711700.0,-0.01188611726393951,-2.1645581233642694,-0.7708318432157986,32.030094208605874,22.456974998505938,0.37116532295281957,2.0697860880679286,3.375242315977175,2.820191836225362,22.562818984001236,1.2500019073486328,-2.262826688196853,-1.5780001640319838,-5.125741741915682,1.9697414138517146,-3.351870952973833,0.1958706249098654,-1.040799713134767,39.88439051442142,11.92419089496251,1.7738707889418488,1,0.26000022888183594,2.510000228881836,3.9300003051757812,3.2150001525878906,7.450000762939453,2,0.16302632165251874,1.3600006103515483,31.96999931335449,1.4705838354145724,31.46999931335449,-2.307701336619836,31.690000534057614,0.16302632165251874
143,2016-01-28,34.240001678466804,34.75,33.34999847412109,33.630001068115234,20378600.0,0.0838873540069236,-1.393153141403915,-1.6486550575814942,56.56804442560425,26.34433567970163,-2.175238403037362,-0.8473335166402975,0.7308447804671374,0.15483327173060246,23.057149381781645,3.1599998474121094,-2.2461846965870294,1.2140013694763283,-1.8717173463904118,4.299720085343068,-0.3288579884570382,2.7568607274096983,-3.6075692138671975,85.00004768372136,51.6762346551157,1.5428593579333694,1,-1.605001449584968,-0.14000129699707742,1.1874990463256765,0.5649986267089773,4.739997863769524,3,0.09491821964611313,-2.1645581233642694,31.59000015258789,1.3600006103515483,31.96999931335449,1.4705838354145724,31.46999931335449,0.09491821964611313
144,2016-01-29,36.13999938964844,36.2599983215332,34.360000610351555,34.490001678466804,21201100.0,0.05549058463909251,1.010584295924327,2.704911574155096,67.4066573563965,31.592244728576965,-3.981280794330786,-2.9240255222309415,-1.1761722726152328,-1.733342492749216,24.222811616183655,2.019996643066399,-2.1171797854683376,3.1309990882873535,0.12262535258941654,6.1393728239852905,1.6268122204383815,4.635185956136322,-5.2605128729248065,97.55602887517271,57.78605835722442,1.5041868678489687,1,-2.75,-2.039999008178711,-0.712498664855957,-1.3349990844726562,2.020000457763672,4,0.055340344044744416,-1.393153141403915,34.240001678466804,-2.1645581233642694,31.59000015258789,1.3600006103515483,31.96999931335449,0.055340344044744416
145,2016-02-01,37.08000183105469,37.31999969482422,35.59000015258789,35.650001525878906,17356000.0,0.026010029255160827,-1.2322530788237958,0.8666680538312367,69.23809260846357,36.94081597691576,-4.663968717452661,-3.9997915776094857,-2.1317585725183363,-2.6624834289160475,26.046104804817716,1.7299995422363281,-1.7718269091679204,4.027001476287843,0.8040301780255632,7.249972774550123,2.415515827156703,5.638487125418983,-5.77007436994629,95.95963228633603,51.799595752196126,1.6114856491311398,2,-3.160001754760742,-2.980001449584961,-1.5750017166137695,-2.115001678466797,1.4899978637695312,0,0.05852206207627342,1.010584295924327,36.13999938964844,-1.393153141403915,34.240001678466804,-2.1645581233642694,31.59000015258789,0.05852206207627342
146,2016-02-02,36.83000183105469,37.77000045776367,36.43999862670898,36.52999877929688,17310600.0,-0.006742178739339355,-4.541635540014171,0.20979229911487876,67.50699806202029,42.88930301677278,-4.12156164352713,-3.7797636930109064,-1.900891206339459,-2.3976962050190735,26.876646768380308,1.3300018310546946,-1.4933328211773613,3.673001384735109,0.10382203265175605,7.242180736818462,1.8884117086934324,5.457591060776785,-4.919067146574708,85.28953934405726,38.44983628325247,1.7845896760416757,2,-2.495001792907715,-2.6850013732910156,-0.9450016021728516,-1.5200023651123047,1.6599998474121094,1,0.0632635867640059,-1.2322530788237958,37.08000183105469,1.010584295924327,36.13999938964844,-1.393153141403915,34.240001678466804,0.0632635867640059
147,2016-02-03,37.0099983215332,37.54999923706055,36.06999969482422,36.86999893188477,14543100.0,0.004887224586742844,1.4262263301398304,0.46665988505161243,74.6223621243837,49.505188017617954,-3.7892164048252113,-3.949610389795282,-2.0973560078985827,-2.5471785750708875,27.36346265219168,1.4799995422363281,-1.11255318567666,3.7179980278015137,-0.21999847690501184,7.655994532508043,1.7489997754482474,5.686996280154776,-4.395975744259182,82.80538924998082,29.63004650140752,1.968998252353264,2,-2.449997901916504,-2.8649978637695312,-1.1249980926513672,-1.5799980163574219,2.4800033569335938,2,0.05430970622500686,-4.541635540014171,36.83000183105469,-1.2322530788237958,37.08000183105469,1.010584295924327,36.13999938964844,0.05430970622500686
148,2016-02-04,37.16999816894531,37.28499984741211,36.540000915527344,36.65999984741211,10212300.0,0.004323151976989292,1.0135060596844119,3.6428610354225284,73.01927688995038,55.28753627343739,-3.3674371673536143,-4.066881054028414,-2.277785005620345,-2.6768611711931456,27.471123385252938,0.7449989318847656,-0.7111827280117566,3.7184979438781767,-0.5788414589551181,8.015837346711468,1.5698282424615329,5.867167645294824,-3.937258246012533,82.40462417399499,28.06887790366099,2.148669701416646,2,-2.6099977493286133,-3.0249977111816406,-1.1849985122680664,-1.4699974060058594,2.2100028991699148,3,0.050309465663207265,1.4262263301398304,37.0099983215332,-4.541635540014171,36.83000183105469,-1.2322530788237958,37.08000183105469,0.050309465663207265
149,2016-02-05,35.06999969482422,37.15999984741211,34.81999969482422,37.15999984741211,16245800.0,-0.05649713687302771,1.239234432294604,-4.098053002027032,62.68381901781338,59.483119764129164,-0.8242428987657391,-1.9121264388684125,-0.1972487400939329,-0.5619618399497313,26.98423936407869,2.3499984741210938,-0.15787990242135663,1.5214995384216294,-2.83249070216975,5.875489779013009,-0.6554955818740567,3.698494658717319,-1.2927885077117338,8.474574079462064,-46.26485376695728,2.1769951202956888,2,-0.49499988555908203,-0.9249992370605469,0.9149999618530273,0.6300010681152344,4.200000762939453,4,0.1114912997273041,1.0135060596844119,37.16999816894531,1.4262263301398304,37.0099983215332,-4.541635540014171,36.83000183105469,0.1114912997273041
150,2016-02-08,33.610000610351555,34.290000915527344,31.979999542236328,34.0,20629000.0,-0.04163099792350833,3.7628834355828222,0.1866025651555755,55.76451488137941,62.093317730513036,1.0853777264926734,-0.4001869452095903,1.2401063142722322,0.9041205596678452,26.62013203327621,3.0900001525878906,0.3631328441531849,0.015500354766835756,-4.319699138460862,4.350699847994534,-2.1520993918470097,2.1831001013806848,4.1599998474121165,28.152000179204972,-28.52032130626971,2.167599746613848,2,0.9649991989135813,0.5349998474121165,2.3749990463256907,2.0900001525878977,6.229999542236335,0,0.1353763509203627,1.239234432294604,35.06999969482422,1.0135060596844119,37.16999816894531,1.4262263301398304,37.0099983215332,0.1353763509203627
151,2016-02-09,32.700000762939446,33.85800170898437,31.63999938964844,32.799999237060554,16439200.0,-0.02707527018407252,1.0018040598231779,0.2564067451778556,56.17792646932669,64.77641020392646,2.357761864670074,0.5091387238806178,2.108683827823249,1.8154528714930862,26.19810309375908,2.218002319335927,0.8128719202013315,-0.8774994850158748,-5.224504852002951,3.4695058819712017,-3.051002168509413,1.2960031984776634,4.9541996765136815,17.935725899471258,-41.30528286890906,2.1735026834935374,2,2.0049991607666087,1.4449996948242259,3.2849988937378,3.000000000000007,7.229999542236335,1,0.17951066651159042,3.7628834355828222,33.610000610351555,1.239234432294604,35.06999969482422,1.0135060596844119,37.16999816894531,0.17951066651159042
152,2016-02-10,32.900001525878906,33.939998626708984,32.81999969482422,33.61999893188477,8636500.0,0.006116231139851491,-1.5454490283370974,7.20008392461948,56.88817369304848,64.81198012253137,2.640839075814121,0.31090144130075714,1.8745335542057475,1.6251463241953275,25.888214040601415,1.2399978637695384,1.2405917104783626,-0.6684987068176298,-5.020583367033794,3.6835859533985342,-2.844541036925712,1.5075436232904522,4.513630871582031,22.32067376535926,-39.47914583904047,2.176042330108081,2,1.8049983978271484,1.2449989318847656,2.9724979400634766,2.799999237060547,6.509998321533203,2,0.16990881134734415,1.0018040598231779,32.700000762939446,3.7628834355828222,33.610000610351555,1.239234432294604,35.06999969482422,0.16990881134734415
153,2016-02-11,33.52000045776367,33.639999389648445,32.009998321533196,32.11999893188477,13170100.0,0.018844951462907433,-1.0123435859035401,-1.9444535691389588,57.337612607410776,63.69319737264408,2.132189965114641,-0.2095804242368331,1.224306494727692,1.0249321729398133,25.27723870035939,1.6300010681152486,1.620425153641527,-0.11849985122680806,-4.417195864575724,4.180196162122108,-2.267847857901266,2.03084815544765,3.6626866193847647,34.057987540038724,-28.75621647527661,2.1493480066744586,2,1.1849994659423828,0.625,2.247499465942383,2.1800003051757812,7.619998931884766,3,0.17810265928323976,-1.5454490283370974,32.900001525878906,1.0018040598231779,32.700000762939446,3.7628834355828222,33.610000610351555,0.17810265928323976
154,2016-02-12,34.299999237060554,34.439998626708984,33.810001373291016,33.970001220703125,9437100.0,0.023269653002532253,1.0655756158266994,0.2357126119203773,60.859560366884516,62.76224934580196,1.1887487429768697,-0.9243458668773243,0.4254214211101228,0.248218351085292,24.271582041160865,0.9199981689453125,2.0870520464764297,0.5899989128112892,-3.7024419740378676,4.882439799660446,-1.5562215306132856,2.7362193562358677,2.660980332587883,95.00002043588403,27.56989655293151,2.146220443424578,2,0.4050006866455007,-0.1549987792968821,1.1450004577636648,1.56500053405761,7.020000457763665,4,0.14810501294605927,-1.0123435859035401,33.52000045776367,-1.5454490283370974,32.900001525878906,1.0018040598231779,32.700000762939446,0.14810501294605927
155,2016-02-16,35.459999084472656,35.52000045776367,34.47999954223633,34.650001525878906,9152400.0,0.03381923828612643,1.2365603747426106,2.454552810755146,62.74653608450521,62.23330912607806,-0.25168177986338947,-1.9354893943501779,-0.7397301653222073,-0.887347388610479,22.905866343378843,1.220001220703118,2.193450880383267,1.592498874664308,-2.7147864094188066,5.899784158747419,-0.5611437673772457,3.7461415167058654,1.2881412779757824,98.45357327903618,33.60852318939813,2.153642642041556,2,-0.8649997711181641,-1.3149986267089844,-0.16749858856201172,0.3100013732910156,5.060001373291016,1,0.10744504996220794,1.0655756158266994,34.299999237060554,-1.0123435859035401,33.52000045776367,-1.5454490283370974,32.900001525878906,0.10744504996220794
156,2016-02-17,36.36000061035156,36.90999984741211,35.810001373291016,35.97999954223633,12070600.0,0.02538075434618392,-2.0555623254902167,0.46913853515183485,66.78396215904957,61.36237579659649,-1.3693678412193648,-2.6433821277672607,-1.6048726001971687,-1.7703666943111358,22.117153395139756,1.4500007629394531,2.0362601229045225,2.2845004081726046,-2.085061291337013,6.654062107682222,0.0997195584177959,4.469281257927413,-4.7200012207031214,88.77552926961806,19.915007305557793,2.184780849754808,2,-1.897500991821289,-2.2150001525878906,-1.2624998092651367,-0.7849998474121094,2.55999755859375,2,0.09570955676072201,1.2365603747426106,35.459999084472656,1.0655756158266994,34.299999237060554,-1.0123435859035401,33.52000045776367,0.09570955676072201
157,2016-02-18,36.310001373291016,36.52999877929688,35.65999984741211,36.40999984741211,9022100.0,-0.0013751165077349192,4.117695898034116,-0.26315313958741154,58.914732757459326,59.795204226319704,-1.597052444380985,-2.3093259986225974,-1.5646872393446216,-1.6995117861627165,20.41000194526325,0.8699989318847727,1.7560262123836594,1.9790011405944838,-2.2787712696885762,6.236773550877544,-0.14988506454704975,4.107887345736017,-4.564601974487303,87.75513699429978,20.07130546054276,2.128886205141531,2,-1.9100017547607422,-2.1650009155273438,-1.2925004959106445,-0.8150005340576172,2.4300003051757812,3,0.09969701996617308,-2.0555623254902167,36.36000061035156,1.2365603747426106,35.459999084472656,1.0655756158266994,34.299999237060554,0.09969701996617308
158,2016-02-19,35.7599983215332,36.23500061035156,35.61000061035156,36.0,9652800.0,-0.015147425804351133,-1.3148272427361416,2.4000534065766383,48.148142639956845,58.18012907322453,-1.4171163515739948,-1.4758509035625877,-1.0162620739865815,-1.129404182264011,18.645461436912957,0.7000007629394531,1.4780706229713445,1.200998210906981,-2.83333267305062,5.2353290948645785,-0.816167231071816,3.218163652885778,-3.911306913757322,62.903158324781025,-0.960647861576625,2.0171654419787988,2,-1.4849987030029297,-1.6149978637695312,-0.7924976348876953,-0.2649974822998047,3.770000457763679,4,0.10206939869124732,4.117695898034116,36.310001373291016,-2.0555623254902167,36.36000061035156,1.2365603747426106,35.459999084472656,0.10206939869124732
159,2016-02-22,36.0,36.5,35.81999969482422,36.45000076293945,10476200.0,0.0067114566479797855,1.4727318125385804,1.8749900659620122,44.351453415990456,56.91201113262576,-1.688933705960828,-1.4507849293123485,-1.2692699719915765,-1.3234315317865608,17.111800439687492,0.7400016784667969,1.097662767168103,1.2254999160766573,-2.6195704570240537,5.070570289177368,-0.6970352704736982,3.148035102627013,-4.050082423431395,62.55145131159636,2.634052760826272,1.9225351865503562,2,-1.7250003814697266,-1.8549995422363281,-1.4700002670288086,-0.755000114440918,3.0400009155273438,0,0.14277776082356763,-1.3148272427361416,35.7599983215332,4.117695898034116,36.310001373291016,-2.0555623254902167,36.36000061035156,0.14277776082356763
160,2016-02-23,35.47999954223633,35.935001373291016,35.02000045776367,35.720001220703125,8415200.0,-0.014444457160102009,1.7313379299350364,0.5333361590302208,43.133252486053856,55.462602912262106,-0.9786989996786346,-0.648195189033018,-0.7515002857596471,-0.7341469875746469,15.351472114525262,0.9799995422363281,0.6999821809258435,0.5049994468688936,-3.0193724905546446,4.029371384292432,-1.2571865218428755,2.2671854155806628,-3.43088032025085,24.33858375786151,-31.032262698676764,1.7621859687117698,2,-1.0200004577636719,-1.3349990844726562,-1.3174991607666016,-0.36749935150146484,3.1199989318847656,1,0.16459978094519978,1.4727318125385804,36.0,-1.3148272427361416,35.7599983215332,4.117695898034116,36.310001373291016,0.16459978094519978
161,2016-02-24,36.47000122070313,36.75,34.860000610351555,35.220001220703125,8090600.0,0.027903091635846256,1.0883999325577554,-5.208296908527408,47.4624204031747,54.41529699116503,-1.5395919861285705,-1.3531595572959887,-1.7458148142454633,-1.6549509413943184,13.523902616719822,1.8899993896484446,0.5606938987454768,1.2700010299682702,-2.0129112260923705,4.552913286028911,-0.3714550980620501,2.9114571579985906,-4.323664386209124,85.18524498841505,31.909727737727664,1.6414561280303208,2,-2.010002136230476,-2.3250007629394602,-2.4950008392334055,-1.400000572204597,2.930000305175774,2,0.1110501535920283,1.7313379299350364,35.47999954223633,1.4727318125385804,36.0,-1.3148272427361416,35.7599983215332,0.1110501535920283
162,2016-02-25,36.7400016784668,36.83000183105469,36.18000030517578,36.66999816894531,5209500.0,0.007403357519231157,4.199932862352564,0.056002807617187185,48.00001703306082,53.37778637179281,-1.349522213303345,-1.2833503985492598,-1.9912891794822443,-1.8605066495633977,12.410026677170574,0.6500015258789062,0.625808762383457,1.2825014114379911,-1.590478508827637,4.155481331703619,-0.15398854869482648,2.7189913715708087,-4.4983915837144295,95.43146716651435,43.946958713097914,1.4364899601328145,2,-1.3800010681152344,-2.595001220703125,-2.9697513580322266,-1.6700010299682617,2.049999237060547,3,0.05933577547320046,1.0883999325577554,36.47000122070313,1.7313379299350364,35.47999954223633,1.4727318125385804,36.0,0.05933577547320046
163,2016-02-26,37.4900016784668,37.53499984741211,36.36999893188477,36.72999954223633,8595000.0,0.02041371708590778,1.7411835456103808,10.856629066535884,62.87234366344648,53.60142896029969,-1.6507492968459871,-1.8734365417927705,-2.7178584714441953,-2.562602118051899,13.28661681765205,1.1650009155273366,0.7932275850375987,1.8700014114379897,-1.0796533009159788,4.819656123791958,0.3951740552610019,3.3448287676149775,-5.155023788661232,98.31782498021349,39.68295318931139,1.4748273561769858,2,-1.4825019836425781,-3.155001640319824,-4.26975154876709,-2.970001220703125,1.05999755859375,4,0.03334222310045831,4.199932862352564,36.7400016784668,1.0883999325577554,36.47000122070313,1.7313379299350364,35.47999954223633,0.03334222310045831
164,2016-02-29,38.13999938964844,38.93000030517578,37.45000076293945,37.47000122070313,23939900.0,0.017337894960804512,-3.1690181708771665,0.881574060131497,76.36785033248692,55.11490832118655,-1.8983968044242445,-2.4937738439616197,-3.3786210748634176,-3.15787445420672,13.41375418941732,1.4799995422363281,0.9788790133491787,2.419999122619629,-0.7325168440500818,5.57251508928934,0.8437411392847736,3.9962571059544842,-5.597020621538611,80.5896566397295,17.35125943723982,1.5762579833348553,2,-1.2449989318847656,-2.9999990463256836,-4.989998817443848,-3.8899993896484375,1.0200004577636719,0,0.03644466208422914,1.7411835456103808,37.4900016784668,4.199932862352564,36.7400016784668,1.0883999325577554,36.47000122070313,0.03644466208422914
165,2016-03-01,39.25,39.54499816894531,38.02000045776367,38.52000045776367,14085300.0,0.029103320086911966,1.3106098043805576,1.0895545332392107,87.2582236192561,57.3898262612095,-2.6979690232494207,-3.618384580017981,-4.47574932404595,-4.193206155833941,13.029113413429934,1.5249977111816406,1.168486243351147,3.421499824523927,-0.06027360830785966,6.903273257355714,1.6806131081080338,5.162386540939821,-6.323799939666216,93.70334423324952,23.712708604499355,1.7408867164158937,3,-2.0475006103515625,-3.8025007247924805,-6.177499771118164,-5.149999618530273,-0.9700012207031179,1,-0.00535029514580021,-3.1690181708771665,38.13999938964844,1.7411835456103808,37.4900016784668,4.199932862352564,36.7400016784668,-0.00535029514580021
166,2016-03-02,39.15999984741211,39.93000030517578,38.70000076293945,39.20000076293945,12895900.0,-0.0022929975181628093,-1.5625014901175405,-0.054795809055992475,86.05988105006085,60.40595384927633,-2.4239214566156875,-3.525638000538791,-4.359472578711518,-4.036605312154293,12.443288929005904,1.2299995422363281,1.2639853625547914,3.2149997711181655,-0.5521011549366506,6.9821006971729815,1.331449308090754,5.098550234145577,-5.7042959383894,79.46665445963542,3.3037348623312965,1.8835504630274096,3,-1.7649993896484375,-3.505000114440918,-6.087499618530273,-5.059999465942383,-0.75,2,-0.014300341559578045,1.3106098043805576,39.25,-3.1690181708771665,38.13999938964844,1.7411835456103808,37.4900016784668,-0.014300341559578045
167,2016-03-03,39.02000045776367,39.2400016784668,38.62900161743164,38.959999084472656,7656900.0,-0.003575061036617644,1.4439815980407864,-1.5,83.53656664411965,64.33800096084998,-2.0775601531481414,-3.401742469750104,-4.17622835494813,-3.8188064862356654,12.129469063778927,0.6110000610351562,1.247410978072928,2.9745002746582045,-1.0130298999298404,6.9620304492462495,0.9807351873641821,4.968265361952227,-4.916866909125659,74.43821639397659,-6.759437042503421,1.9937650872940225,3,-1.625,-3.3650007247924805,-5.947500228881836,-4.920000076293945,-0.9599990844726562,3,0.009738622851287682,-1.5625014901175405,39.15999984741211,1.3106098043805576,39.25,-3.1690181708771665,38.13999938964844,0.009738622851287682
168,2016-03-04,39.040000915527344,39.70000076293945,38.75500106811523,38.77000045776367,7200100.0,0.000512569388237738,-5.300013987258628,4.499904634751097,81.8548232037995,68.50504204838431,-1.7694384275657171,-3.451419953053424,-4.187321743726443,-3.766328579511118,11.879498160971,0.9449996948242259,1.0927566041238777,2.901000595092775,-1.2805271701761072,7.082528360361657,0.8102367124583338,4.991764477727216,-4.354180691235555,64.11292121264326,-14.705194560616164,2.090763882634442,3,-1.6450004577636719,-3.2550010681152344,-6.065000534057617,-4.940000534057617,-1.2400016784667969,4,-0.006403688374417182,1.4439815980407864,39.02000045776367,-1.5625014901175405,39.15999984741211,1.3106098043805576,39.25,-0.006403688374417182
169,2016-03-07,38.97999954223633,39.400001525878906,38.72000122070313,38.77999877929688,5327200.0,-0.001536920386370988,-3.250056625141707,0.7407423105723185,77.76022190199129,72.35248309459959,-1.3882606602807783,-3.2501065502681996,-4.142299321788265,-3.642563202018202,12.995552605598132,0.6800003051757741,1.1141942502422424,2.6454992294311523,-1.688422974860039,6.979421433722344,0.4785381272855602,4.8124603315767445,-3.7697613098561433,50.26173618670049,-24.99559297171018,2.166961102145595,3,-1.5849990844726562,-3.1949996948242188,-5.612499237060547,-4.879999160766602,-0.18999862670898438,0,-0.011031306060172219,-5.300013987258628,39.040000915527344,1.4439815980407864,39.02000045776367,-1.5625014901175405,39.15999984741211,-0.011031306060172219
170,2016-03-08,38.15999984741211,38.88000106811523,38.11000061035156,38.68999862670898,6012700.0,-0.021036421355924317,-1.4444565546472679,-2.6499837875985253,64.37697704419742,74.23187827693545,-0.16553166022018218,-2.183714818392332,-3.3569484557152975,-2.772341036632646,12.885034031156572,0.8699989318847656,1.3247325364292664,1.5979995727539062,-2.609590391643053,5.8055895371508655,-0.5057954094445734,3.701794554952386,-2.477785407752364,2.747211288152219,-67.87547503953469,2.10379498219848,3,-0.10499954223632812,-2.375,-4.414999961853027,-4.059999465942383,0.4799995422363281,1,0.026205450838538535,-3.250056625141707,38.97999954223633,-5.300013987258628,39.040000915527344,1.4439815980407864,39.02000045776367,0.026205450838538535
171,2016-03-09,38.56999969482422,38.61999893188477,37.81999969482422,38.47999954223633,4990500.0,0.010744230845166403,7.421105467102462,-0.1698119997696804,67.06945680954479,76.35070491876701,-0.2752674862402742,-2.246584468572678,-3.796257735261861,-3.1424771176982844,12.516479776818572,0.799999237060554,1.5932000692159178,1.7144994735717773,-2.164927784351235,5.59392673149479,-0.2252141553897289,3.6542131025332836,-2.46300666861287,39.89359435587453,-27.38208740257032,1.939713628961505,3,-0.4200000762939453,-2.7849998474121094,-4.559999465942383,-4.469999313354492,0.01000213623046875,2,-0.007518820788745106,-1.4444565546472679,38.15999984741211,-3.250056625141707,38.97999954223633,-5.300013987258628,39.040000915527344,-0.007518820788745106
172,2016-03-10,38.4900016784668,39.29999923706055,37.47999954223633,38.65999984741211,7655700.0,-0.0020740994812130653,1.5103496900880802,-1.8888653414148264,72.19514373651675,77.38657159355259,0.08836615679626902,-1.8196178046683968,-3.7322736177859284,-3.0317770846265404,12.32684891628177,1.8199996948242188,1.9436225635284785,1.355001449584961,-2.107596002114178,4.8175989012841,-0.3762972762646086,3.0863001754345305,-2.0007079243590056,45.49556670561551,-21.410647998077316,1.73129872584957,3,0.1999988555908203,-2.7050018310546875,-4.250001430511475,-4.345001220703125,1.1499977111816406,3,-0.002078509419744856,7.421105467102462,38.56999969482422,-1.4444565546472679,38.15999984741211,-3.250056625141707,38.97999954223633,-0.002078509419744856
173,2016-03-11,39.4900016784668,39.52999877929688,38.849998474121094,39.0,9539500.0,0.025980773094105958,1.3859832285956781,-2.882393860515214,75.25326885335497,77.26272920698237,-0.6683870458523486,-2.4763940071779444,-4.752149463472264,-3.9896792963535574,11.769778015295863,1.0399971008300852,2.2231901100534017,2.0565013885498047,-1.1106415390425397,5.223644316142149,0.47292992475363604,3.6400728523459733,-2.656637269252208,98.04892118460316,29.328140093278435,1.583571463796172,3,-0.7850017547607422,-3.7050018310546875,-5.137501239776611,-5.345001220703125,-0.25,4,-0.03621170535314344,1.5103496900880802,38.4900016784668,7.421105467102462,38.56999969482422,-1.4444565546472679,38.15999984741211,-0.03621170535314344
174,2016-03-14,39.38000106811523,39.79999923706055,39.040000915527344,39.400001525878906,5299700.0,-0.0027855306577905248,-1.171421409147634,-0.040817120925503596,80.00001173752996,76.4562612201239,-0.40677087761162767,-2.0725600580756876,-4.644369885945402,-3.846575080466124,11.827820319034373,0.7599983215332031,2.4990247578899982,1.6925006866455021,-1.2212051663385566,4.606206539629561,0.23564776015347633,3.149353613137528,-2.2369730693045184,81.89662826756786,7.249427638694925,1.4568529264920278,3,-0.6750011444091726,-3.595001220703118,-5.027500629425042,-5.235000610351555,0.7000007629394602,0,-0.040121934692733174,1.3859832285956781,39.4900016784668,1.5103496900880802,38.4900016784668,7.421105467102462,38.56999969482422,-0.040121934692733174
175,2016-03-15,39.27000045776367,39.63999938964844,39.04999923706055,39.04999923706055,5013900.0,-0.002793311512645391,-4.3636079900124844,-10.999809269498286,74.91102997524516,75.21749998958882,-0.32814254092647843,-1.7523314651572548,-4.528887739452188,-3.704253433390562,12.620143616192331,0.5900001525878906,2.558691670016053,1.3920000076293917,-1.404340739593927,4.18834075485271,-0.006170365982271164,2.7901703812410545,-1.848275228316453,77.15522202527566,3.6823448447881475,1.3981703736116595,3,-0.6300010681152344,-3.4850006103515625,-4.910000324249268,-5.125,0.8299980163574219,1,-0.012223059247289392,-1.171421409147634,39.38000106811523,1.3859832285956781,39.4900016784668,1.5103496900880802,38.4900016784668,-0.012223059247289392
176,2016-03-16,39.84000015258789,39.88999938964844,38.56999969482422,39.09000015258789,6363500.0,0.014514888927421143,2.105887210419079,3.4090719933416564,76.18242764316074,74.40037343392672,-0.884561427832935,-2.158940778520275,-5.039924424290554,-4.221683653144062,13.608551371013212,1.3199996948242188,2.461001062424849,1.7879997253417983,-1.0434896338177921,4.619489084501389,0.3722550457620031,3.2037444049215935,-2.167447415567814,97.92534272920238,26.105233005842805,1.4157446795797939,3,-1.1550006866455078,-4.055000305175781,-5.480000019073486,-5.694999694824219,0.470001220703125,2,-0.03012050096243546,-4.3636079900124844,39.27000045776367,-1.171421409147634,39.38000106811523,1.3859832285956781,39.4900016784668,-0.03012050096243546
177,2016-03-17,39.93000030517578,40.11999893188477,39.16999816894531,39.849998474121094,9789600.0,0.0022590399659434546,3.1304463204682826,0.10666910807291667,73.1939106968932,73.43804982204824,-0.9296677497900276,-2.0699624059379147,-5.054515426708647,-4.273385736625919,14.792888105750684,0.9500007629394602,2.1533830722580234,1.6969999313354478,-1.1284271041703064,4.522426966841202,0.2842864135825707,3.109713449088325,-2.031702811340132,87.74201804967929,18.477514800519728,1.4127135177528773,3,-1.1300010681152344,-3.865001678466797,-5.505000114440918,-5.784999847412109,-0.1100006103515625,3,-0.03380912756832877,2.105887210419079,39.84000015258789,-4.3636079900124844,39.27000045776367,-1.171421409147634,39.38000106811523,-0.03380912756832877
178,2016-03-18,39.40999984741211,39.86000061035156,38.68999862670898,39.86000061035156,15132400.0,-0.013022801246917792,4.200000000000031,-5.624880793438871,62.37816952570608,71.7289328913499,-0.39299068363993683,-1.3307190659057255,-4.452954923214392,-3.720915619415109,15.906729363653591,1.240001678466804,1.8459232730106407,0.9944993972778349,-1.6221635331585418,3.6111623277142115,-0.31383206794035345,2.302830862496023,-1.2450981810105688,54.193584906588846,-13.074975913907373,1.3083314652181874,3,-0.6100006103515625,-3.345001220703125,-4.984999656677246,-5.2649993896484375,0.31999969482421875,4,0.005836070619813283,3.1304463204682826,39.93000030517578,2.105887210419079,39.84000015258789,-4.3636079900124844,39.27000045776367,0.005836070619813283
179,2016-03-21,41.13999938964844,41.16999816894531,39.20000076293945,39.40999984741211,13432400.0,0.04389747650176479,1.2011179851546234,-3.8444369092527446,66.43477730129077,71.95757736436028,-1.994070436651974,-2.799426771297661,-6.052207898685879,-5.431208317786641,17.20890652147539,1.9699974060058594,1.6298174155173797,2.467498970031741,-0.15989379788396718,5.094891737947449,1.153802586073887,3.7811953539895953,-2.740486051388906,98.846200119136,33.47889205874441,1.3136963839578524,3,-1.8150005340576172,-3.6499996185302734,-6.714999198913574,-6.994998931884766,-1.1300010681152344,0,-0.0461837078116174,4.200000000000031,39.40999984741211,3.1304463204682826,39.93000030517578,2.105887210419079,39.84000015258789,-0.0461837078116174
180,2016-03-22,41.31999969482422,41.75,40.63000106811523,40.66999816894531,10552300.0,0.00437531132343838,-2.068508183357331,0.37572352478120613,68.49314889533817,72.11576537389287,-1.8759633084497835,-2.655631604835307,-6.0824895428604435,-5.582271443971855,18.77593866622655,1.1199989318847727,1.4615495198504078,2.355499267578125,-0.06815938766075647,4.7791579228170065,1.1436699399586843,3.5673285951975657,-2.6300010681152415,86.47797912233182,21.948410103130755,1.2118293276194418,3,-1.7049999237060547,-3.2049999237060547,-6.8949995040893555,-7.174999237060547,-1.25,1,-0.030009629064079002,1.2011179851546234,41.13999938964844,4.200000000000031,39.40999984741211,3.1304463204682826,39.93000030517578,-0.030009629064079002
181,2016-03-23,40.52000045776367,41.310001373291016,40.040000915527344,41.060001373291016,8104700.0,-0.019361065899542007,1.4423064226240692,-0.8307686890383464,61.53846153846153,70.93168957410896,-0.8607886047015114,-1.619702498482745,-5.150264177541189,-4.7669541839962974,20.14743475903068,1.279998779296875,1.3540632165083508,1.3530000686645494,-0.8607847556045698,3.5667848929336685,0.24610765652999333,2.4598924807991054,-1.340401611328133,59.80395456772403,-3.328802661215313,1.1068924121345578,3,-0.3600006103515625,-2.2150001525878906,-6.15000057220459,-6.375,-1.3400001525878906,2,-0.010365300565096769,-2.068508183357331,41.31999969482422,1.2011179851546234,41.13999938964844,4.200000000000031,39.40999984741211,-0.010365300565096769
182,2016-03-24,38.91999816894531,39.5099983215332,37.0,39.400001525878906,15040600.0,-0.03948672928782748,6.171455040871934,0.8888935983837014,49.2574089146811,68.04326069203407,0.9014167219326339,0.16020750067326617,-3.4351912568825043,-3.1510423254573965,21.032514186758263,3.520000457763672,1.3806707784316075,-0.3560020446777372,-2.2595761649608406,1.5475720756053661,-1.3077891048192853,0.5957850154638109,2.8300018310546875,40.42101408305921,-21.654681969654185,0.9517870601415516,3,0.4550018310546875,-0.6149978637695312,-4.61624813079834,-4.774997711181641,0.10000228881835938,3,0.035714369726121964,1.4423064226240692,40.52000045776367,-2.068508183357331,41.31999969482422,1.2011179851546234,41.13999938964844,0.035714369726121964
183,2016-03-28,38.7400016784668,39.16999816894531,38.61999893188477,38.810001373291016,6192900.0,-0.0046247815762267,-2.548322791819574,0.14583167766033536,48.536597847021284,64.54732581531088,1.0771069519445078,0.4623577448447094,-3.108894704636377,-2.9576181094837466,21.53246126867049,0.5499992370605398,1.350009557169237,-0.5984985351562528,-2.3294217577117706,1.132424687399265,-1.4639601464340117,0.26696307612150605,2.9149983215332043,36.63161428351152,-25.825667903314987,0.865461611277758,3,0.6349983215332031,-0.4350013732910156,-4.467501640319824,-4.595001220703125,-0.3800010681152344,0,0.02787810969450022,6.171455040871934,38.91999816894531,1.4423064226240692,40.52000045776367,-2.068508183357331,41.31999969482422,0.02787810969450022
184,2016-03-29,39.52999877929688,39.71500015258789,38.29999923706055,38.7400016784668,5694000.0,0.020392283598407612,1.4396570718248396,-11.285722070844788,58.38433218238658,62.711026060548825,0.3471289192874707,-0.22995464208175775,-3.764573958841929,-3.7451052286440145,21.16369386521435,1.4150009155273438,1.3205716150280793,0.12199859619141051,-1.5154008034819313,1.7593979958647523,-0.6967011036452604,0.9406982960280814,2.0319012207031193,53.26313219572384,-16.05526810038407,0.8186996998366715,3,-0.1549987792968821,-1.2249984741211009,-5.3199987411499094,-5.38499832153321,-1.2199974060058665,1,0.0050594679766140516,-2.548322791819574,38.7400016784668,6.171455040871934,38.91999816894531,1.4423064226240692,40.52000045776367,0.0050594679766140516
185,2016-03-30,39.040000915527344,40.040000915527344,38.99499893188477,39.93999862670898,5246800.0,-0.012395595216313726,-1.111111539247019,-1.1392417899204512,52.84849488090273,60.11836686474238,0.895211390088221,0.2566632136954041,-3.1251295662972822,-3.2699513179497046,20.519201320216624,1.045001983642571,1.1576372554895826,-0.35749931335449503,-2.001843315911728,1.2868446892027379,-1.1796713146331115,0.4646726879241214,2.4306610844726606,47.331792703575104,-24.646649934964998,0.8221720012786151,3,0.33499908447265625,-0.7350006103515625,-4.830000877380371,-4.895000457763672,-0.09000015258789062,2,0.024846244448218258,1.4396570718248396,39.52999877929688,-2.548322791819574,38.7400016784668,6.171455040871934,38.91999816894531,0.024846244448218258
186,2016-03-31,38.599998474121094,39.0,38.43000030517578,38.7400016784668,8087000.0,-0.011270554074993555,-1.3750009934116936,0.15555951154796693,50.638773731657,57.612240535271695,1.2748903057556618,0.687825837910836,-2.5341660082485404,-2.8427119277491215,19.663542397426863,0.6100006103515625,0.9598881946769566,-0.7695016860961914,-2.4495575582740727,0.9105541860816899,-1.6095296221851285,0.0705262499927457,2.7812502858789117,52.63151290346059,-21.7592525732086,0.840027936088939,3,0.7750015258789062,-0.2949981689453125,-4.29749870300293,-4.454998016357422,0.8800010681152344,3,0.03808293468427637,-1.111111539247019,39.040000915527344,1.4396570718248396,39.52999877929688,-2.548322791819574,38.7400016784668,0.03808293468427637
187,2016-04-01,39.400001525878906,39.459999084472656,38.400001525878906,38.5099983215332,6982000.0,0.020725468481408438,1.0990085547561044,-6.3570202446799815,49.464921794168724,56.17743523176754,0.4378447689266096,-0.08669363419217291,-3.1385614257052055,-3.6367448723933506,18.78606635757556,1.05999755859375,0.8529742555235202,0.011501312255859375,-1.6604878582889384,1.6834904828006572,-0.824493273016536,0.8474958975282547,1.8936222589210985,63.21846136307333,-7.8418112880112005,0.8359945852723983,4,-0.02500152587890625,-0.4350013732910156,-5.097501754760742,-5.255001068115234,0.21999740600586648,4,-0.005583787111242189,-1.3750009934116936,38.599998474121094,-1.111111539247019,39.040000915527344,1.4396570718248396,39.52999877929688,-0.005583787111242189
188,2016-04-04,38.790000915527344,39.38000106811523,38.40999984741211,39.36000061035156,5381300.0,-0.015482248394099618,2.1803286889962235,-0.6404467894508998,46.68911244280633,53.98347246971371,1.0623692206922755,0.5308333939527188,-2.3360084357596733,-3.0167561505316627,17.629640353641918,0.9900016784667969,0.6642366594654874,-0.5859992980957003,-2.2726326082911115,1.100634012099711,-1.4293159531934094,0.25731735700200886,2.417750393576661,28.16098883873273,-39.813055824467696,0.8433166550977059,4,0.5849990844726562,0.26999855041503906,-4.037500381469727,-4.645000457763672,1.3199996948242188,0,0.005929351296928287,1.0990085547561044,39.400001525878906,-1.3750009934116936,38.599998474121094,-1.111111539247019,39.040000915527344,0.005929351296928287
189,2016-04-05,38.54999923706055,38.810001373291016,37.70000076293945,38.349998474121094,5364800.0,-0.006187204764172227,2.083313465257358,-0.3508787193318253,46.01769276667644,51.48619956652908,1.001680688511243,0.7767954969291679,-1.9180697791845347,-2.77380867970178,16.540434080486474,1.1100006103515625,0.49322168575213254,-0.8045009613037095,-2.5230494738853935,0.9140475512779744,-1.663775217594548,0.05477329498712891,2.5735970458613764,36.32471874760563,-29.228542187288724,0.8592742562908416,4,0.6050014495849609,0.8250007629394531,-3.378749370574951,-4.404998779296875,1.1599998474121094,1,-0.004928628546542968,2.1803286889962235,38.790000915527344,1.0990085547561044,39.400001525878906,-1.3750009934116936,38.599998474121094,-0.004928628546542968
190,2016-04-06,39.15999984741211,39.185001373291016,38.25,38.45000076293945,5526200.0,0.015823621852763425,1.460523013602369,3.5499818802571097,46.2555056825534,49.78809336031706,0.059298332672383935,0.2588236553273333,-2.3322840940164795,-3.3836733514864363,15.827441532794678,0.9350013732910156,0.4421151392332945,-0.24450035095215128,-1.872524144975543,1.3835234430712404,-1.0585122479638471,0.5695115460595446,1.8811245098513751,82.95457254759164,20.60817795590981,0.8140118970116973,4,-0.6399993896484375,0.21500015258789062,-3.1424994468688965,-4.434999465942383,0.34999847412109375,2,-0.02170578338695439,2.083313465257358,38.54999923706055,2.1803286889962235,38.790000915527344,1.0990085547561044,39.400001525878906,-0.02170578338695439
191,2016-04-07,38.27999877929688,38.93999862670898,38.11999893188477,38.849998474121094,7294500.0,-0.02247193747559173,1.1866658528645868,-0.8028175067966072,41.641331982150206,48.94186259003586,0.6572578010315411,1.1762938105010718,-1.2788046909399782,-2.4979541676028205,15.356615764939525,1.0400009155273366,0.1891454832371835,-1.1100013732910057,-2.77408634870104,0.5540836021190287,-1.9420438609960229,-0.27795888558598847,2.680303090821333,32.95446417540729,-25.098104438707274,0.8320424877050165,4,0.5900020599365163,1.095001220703118,-1.9549994468689036,-3.24749946594239,1.200000762939446,3,0.017502664707631288,1.460523013602369,39.15999984741211,2.083313465257358,38.54999923706055,2.1803286889962235,38.790000915527344,0.017502664707631288
192,2016-04-08,38.40999984741211,38.69900131225586,38.099998474121094,38.61000061035156,7822300.0,0.0033960572690909796,2.1693090189825512,0.3508787193318297,44.72574026427634,48.518433969730864,0.49987255201033065,1.0961943530285367,-1.2179896698958714,-2.6092880515013803,14.466815420615125,0.5990028381347656,-0.11715917277443566,-0.9760002136230455,-2.6495519146253415,0.6975514873792505,-1.8127760641241935,-0.13922436312189745,2.471095985303741,42.26184258927089,-15.606398533626482,0.8367758505011466,4,0.46000099182128906,0.9650001525878906,-1.8849997520446777,-3.184999465942383,0.8899993896484375,4,0.027857320986068856,1.1866658528645868,38.27999877929688,1.460523013602369,39.15999984741211,2.083313465257358,38.54999923706055,0.027857320986068856
193,2016-04-11,38.060001373291016,38.81999969482422,38.02999877929688,38.33000183105469,5428900.0,-0.009112170671999542,-3.7878024251813582,1.3499971389879646,30.98767193801166,45.474360609244755,0.8306174306121576,1.405635458097791,-0.7627384451681607,-2.2258622549855573,13.362341499519149,0.7900009155273366,-0.3565663611357479,-1.2544986724853544,-3.028515452533398,0.5195181075626891,-2.141507062509376,-0.36749028246133264,2.743472542770519,24.24245537962002,-27.267425403500162,0.8870083900240218,4,0.8099994659423828,1.3149986267089844,-1.535001277923584,-2.835000991821289,1.0049972534179616,0,0.04098784819510026,2.1693090189825512,38.40999984741211,1.1866658528645868,38.27999877929688,1.460523013602369,39.15999984741211,0.04098784819510026
194,2016-04-12,37.79999923706055,38.31999969482422,37.34000015258789,38.31999969482422,7677100.0,-0.006831374851523964,2.769225690496277,1.9259243560943218,28.48411561791302,42.767207357801446,0.9157085415284101,1.6244869216310676,-0.4595866984600576,-1.9508498851764031,12.233918841955752,0.9799995422363281,-0.39561213818471685,-1.4355007171630874,-3.333615894293665,0.4626144599674902,-2.384558305728376,-0.4864431285977986,2.9274052006797575,24.93218320459169,-21.239290079863654,0.9490575885652873,4,0.6000003814697266,1.5750007629394531,-1.2099990844726562,-2.5749988555908203,1.1800003051757812,1,0.061111148675003335,-3.7878024251813582,38.060001373291016,2.1693090189825512,38.40999984741211,1.1866658528645868,38.27999877929688,0.061111148675003335
195,2016-04-13,38.790000915527344,39.11999893188477,38.18999862670898,38.25,7082400.0,0.02619052112297826,-1.8181671059323816,-1.0384623849172872,39.665482759359335,41.54795280532394,-0.12682164191007672,0.6289264685181237,-1.4243489334944712,-2.9295123966142,10.813377038718281,1.3199996948242259,-0.3919034278554676,-0.4214990615844698,-2.3298880185493545,1.4868898953804148,-1.3756935400669121,0.5326954168979725,1.862855433458158,81.4607728839128,35.48471833742133,0.9541944784824437,4,-0.3900012969970703,0.5849990844726562,-2.200000762939453,-3.565000534057617,-1.1399993896484375,2,0.023717405187712703,2.769225690496277,37.79999923706055,-3.7878024251813582,38.060001373291016,2.1693090189825512,38.40999984741211,0.023717405187712703
196,2016-04-14,38.63999938964844,39.02000045776367,38.415000915527344,38.93999862670898,4590200.0,-0.003867015270393126,1.6304162140197533,-0.5555532008081362,47.97688912801165,41.38261584241759,0.032911745890913835,0.7214042087830563,-1.2422711320964979,-2.7690885433950783,9.790610188314114,0.6049995422363281,-0.5564344882976826,-0.5115005493164091,-2.41212954835337,1.3891284497205518,-1.461815048834886,0.4388139502020678,1.9397998323573518,73.03371508906652,25.2662880274774,0.9503144995184788,4,-0.279998779296875,0.7350006103515625,-1.7199993133544922,-3.414999008178711,-1.1100006103515554,3,0.02251550066322827,-1.8181671059323816,38.790000915527344,2.769225690496277,37.79999923706055,-3.7878024251813582,38.060001373291016,0.02251550066322827
197,2016-04-15,38.58000183105469,38.95000076293945,38.290000915527344,38.68999862670898,5239600.0,-0.001552731872191071,1.095234058528256,0.36665691797106953,48.823531721700164,41.61977354007246,-0.039828301742602434,0.7115596126615529,-1.1560358441993088,-2.6984326749314107,8.594351633777206,0.6599998474121094,-0.6391769230433084,-0.5039981842041001,-2.3839913412495406,1.3759949728413403,-1.4439947627268168,0.43599839431861653,1.9282014065109863,69.66306341831371,19.640732818058538,0.9399965785227201,4,-0.3175010681152344,0.7949981689453125,-1.612502098083496,-3.355001449584961,-0.5100021362304688,4,0.023328088866424013,1.6304162140197533,38.63999938964844,-1.8181671059323816,38.790000915527344,2.769225690496277,37.79999923706055,0.023328088866424013
198,2016-04-18,39.63999938964844,39.68999862670898,38.43000030517578,38.560001373291016,6433000.0,0.027475311256738078,1.1355967271093375,-9.818449800590196,50.777938446928765,42.14868972676717,-1.0801646465446524,-0.34817456135888847,-2.1820955065641883,-3.744214331252124,7.955885278310809,1.259998321533196,-0.6428747930434966,0.544499397277832,-1.3466707895775372,2.4356695841332012,-0.401085696149849,1.490084490705513,0.798039783165926,97.87237150955002,46.26641050154552,0.9455850934276846,4,-1.125,-0.2649993896484375,-2.402499198913574,-4.414999008178711,-0.720001220703125,0,-0.008577198734182612,1.095234058528256,38.58000183105469,1.6304162140197533,38.63999938964844,-1.8181671059323816,38.790000915527344,-0.008577198734182612
199,2016-04-19,39.2400016784668,40.06999969482422,38.974998474121094,39.75,5915800.0,-0.010090759771456903,-1.1057620006528972,-0.4722215354184695,51.43266874962769,42.723930067553205,-0.6392175930993034,-0.10310450781975078,-1.6844085964866338,-3.3194086555308573,6.550720786147926,1.095001220703125,-0.7056241720030272,0.23950157165527486,-1.3923456603606539,1.8713488036712036,-0.5764220443526895,1.0554251876632392,1.1292767108912827,55.8511944256755,3.551547499466544,0.8159236160079651,4,-0.5350017547607422,0.13499832153320312,-1.9950017929077148,-4.01500129699707,-0.48000335693359375,1,-0.004459812545162367,1.1355967271093375,39.63999938964844,1.095234058528256,38.58000183105469,1.6304162140197533,38.63999938964844,-0.004459812545162367
200,2016-04-20,40.08000183105469,40.2400016784668,39.16999816894531,39.2400016784668,7723500.0,0.021406730801666773,-1.1836646516389455,-1.6470645433941942,60.02711638023721,44.76679500067398,-1.491878357597706,-1.0970095884292732,-2.3678772000655073,-4.122438843894628,4.790769741878601,1.0700035095214844,-0.6728048591951534,1.1415016174316435,-0.1849309939679813,2.4679342288312682,0.4782853117318311,1.8047179231314558,0.22189099051622918,91.79488283015213,37.9039731616118,0.6632163056998135,4,-1.2900009155273438,-0.7050018310546875,-2.8350019454956055,-4.855001449584961,-2.0100021362304688,2,-0.027445165632853263,-1.1057620006528972,39.2400016784668,1.1355967271093375,39.63999938964844,1.095234058528256,38.58000183105469,-0.027445165632853263
201,2016-04-21,40.099998474121094,40.54999923706055,40.01399993896485,40.20000076293945,5539400.0,0.0004989182173866791,-2.9411805954870194,-0.11905032220562123,55.30300840967547,45.942047016829434,-1.3707023428093734,-1.212237086545386,-2.1985460866513975,-4.108806059348083,3.5945825707609513,0.535999298095696,-0.6081543874087174,1.1824983596801744,-0.04836582953478086,2.4133625488951296,0.5670662650726968,1.797930454287652,-3.0999984741210938,80.08844702883812,26.24647735480616,0.6154320946074786,4,-1.154998779296875,-0.7249984741210938,-2.8874988555908203,-4.874998092651367,-2.009998321533203,3,-0.06109718307902967,-1.1836646516389455,40.08000183105469,-1.1057620006528972,39.2400016784668,1.1355967271093375,39.63999938964844,-0.06109718307902967
202,2016-04-22,40.310001373291016,40.6349983215332,39.68000030517578,39.72000122070313,6433900.0,0.00523698022845176,-1.8507319072860502,-5.8998664886514645,62.25806669935823,49.41653532364572,-1.4336058828961171,-1.3837085333071073,-2.2193250579164996,-4.28074287005721,3.677326070420861,0.9549980163574219,-0.5821938123462687,1.3230010986328153,-0.05645910613869631,2.702461303404327,0.6332709962470631,2.0127312010185676,-3.239001388549802,85.2608961173094,27.00676264145192,0.6897301023857546,4,-1.3225021362304688,-0.9350013732910156,-3.0750017166137695,-5.085000991821289,-2.520000457763672,4,-0.06896557924297497,-2.9411805954870194,40.099998474121094,-1.1836646516389455,40.08000183105469,-1.1057620006528972,39.2400016784668,-0.06896557924297497
203,2016-04-25,39.81999969482422,40.84000015258789,39.540000915527344,40.27000045776367,7934200.0,-0.012155833832133478,-1.574260193001341,-0.7627129602689776,59.84496362435233,52.901073991027864,-0.7461605671246687,-0.8523478853739022,-1.5618794030240366,-3.7564153247619316,3.8239597629571103,1.2999992370605469,-0.43510705304815644,0.7789995193481474,-0.6436284869404219,2.2016275256367166,0.06768551620386631,1.4903135224924284,-2.6064397766113245,45.30833566851231,-15.070355815271284,0.7113140031442834,4,-0.30500030517578125,-0.44499969482421875,-2.387500762939453,-4.5,-1.5099983215332031,0,-0.04394776527905053,-1.8507319072860502,40.310001373291016,-2.9411805954870194,40.099998474121094,-1.1836646516389455,40.08000183105469,-0.04394776527905053
204,2016-04-26,39.72999954223633,40.13000106811523,39.33000183105469,39.56999969482422,5271200.0,-0.002260174617720767,-1.500014901264201,-0.3555546136565931,54.80606800582048,54.58336124063466,-0.3951539048135757,-0.786942895053194,-1.3271742906860737,-3.630827123041229,4.2721785303111375,0.7999992370605398,-0.32920360200758836,0.6789993286132798,-0.7608095101538837,2.1188081673804433,-0.04090509077030191,1.3989037479968616,-2.2988532099609316,33.532976533929066,-22.999014936893204,0.7199044193835833,4,-0.16499900817871094,-0.3549995422363281,-2.2975006103515625,-4.409999847412109,-1.1699981689453125,1,-0.02038765121126962,-1.574260193001341,39.81999969482422,-1.8507319072860502,40.310001373291016,-2.9411805954870194,40.099998474121094,-0.02038765121126962
205,2016-04-27,40.0099983215332,40.18000030517578,39.20000076293945,39.68000030517578,12727600.0,0.007047540461187607,1.9253631068624493,2.0624895691772167,66.22889480377916,56.6113618712755,-0.5407639470896797,-1.0440762266987775,-1.493626980709962,-3.872929087685719,4.5550817719740575,0.9799995422363281,-0.046417819669756,0.9104982376098647,-0.5917454685945387,2.412741943814268,0.15937638450766656,1.6616200907120628,-2.374320760039055,49.390113417504814,-9.706053261316391,0.7511218531022007,4,-0.44499778747558594,-0.6349983215332031,-1.602499008178711,-4.164999008178711,-1.6799964904785156,2,-0.031242190763283717,-1.500014901264201,39.72999954223633,-1.574260193001341,39.81999969482422,-1.8507319072860502,40.310001373291016,-0.031242190763283717
206,2016-04-28,40.06999969482422,41.4900016784668,39.90999984741211,41.0,17800000.0,0.0014996594803335928,-1.5280029296875,-2.818199683262626,65.7794712653848,58.49535515390712,-0.420844120188967,-1.0417112243173392,-1.4660581473190746,-3.8796101968208347,5.200032120023902,1.5800018310546875,0.30807911795478304,0.8969995498657255,-0.6456447406177688,2.4396438403492198,0.12567740462397836,1.6683216951074726,-2.2420627778644473,37.99120454431877,-22.274602192370345,0.7713221452417458,4,-0.10999870300292969,-0.8249988555908203,-1.2049999237060547,-3.934999465942383,-1.970001220703125,3,-0.049912653237637494,1.9253631068624493,40.0099983215332,-1.500014901264201,39.72999954223633,-1.574260193001341,39.81999969482422,-0.049912653237637494
207,2016-04-29,39.18000030517578,39.86999893188477,38.59000015258789,39.709999084472656,10001400.0,-0.02221111545861576,2.0117672402186164,0.56989097352683,59.65516447595589,59.48171360157681,0.6294040397935632,-0.17817392454756487,-0.4954130422345031,-2.9631188551752103,5.519911912547839,1.4799995422363281,0.4748161700665108,0.018000221252442827,-1.5209617345383322,1.5569621770432178,-0.7514807566429482,0.7874811991478339,-1.059098207295449,20.344822143122105,-42.64036851562072,0.7694809778953878,4,0.8600006103515625,0.06500053405761719,0.05249977111816406,-3.0450000762939453,-1.6100006103515625,4,-0.027820320165844903,-1.5280029296875,40.06999969482422,1.9253631068624493,40.0099983215332,-1.500014901264201,39.72999954223633,-0.027820320165844903
208,2016-05-02,39.02000045776367,39.27000045776367,38.72999954223633,39.06999969482422,6777500.0,-0.004083712255381844,1.4,0.09433840041457937,60.701770823573504,60.51161383201523,0.77355592514715,-6.282270919655275e-05,-0.23723299665353892,-2.769943621750201,5.857078406539778,0.5400009155273438,0.5690687347533228,-0.15349960327148438,-1.6841722489843534,1.3771730424413846,-0.9188359261279189,0.6118367195849501,-0.6295703934364241,14.827588928438947,-50.78287176512868,0.7653363228564333,5,1.0200004577636719,0.3950004577636719,-0.18000030517578125,-2.885000228881836,-1.470001220703125,0,-0.03152228415701108,2.0117672402186164,39.18000030517578,-1.5280029296875,40.06999969482422,1.9253631068624493,40.0099983215332,-0.03152228415701108
209,2016-05-03,38.36000061035156,38.97000122070313,38.13999938964844,38.63000106811523,9146600.0,-0.016914398761386784,-1.3380237799734784,5.400091554131238,45.99626912322975,58.95263080345884,1.4478580154553882,0.6798281120478862,0.5075649008642458,-2.0872949756795336,5.810581207203799,0.8800010681152344,0.6528617774859811,-0.803999519348146,-2.3532116898904363,0.7452126511941444,-1.5786056046192911,-0.02939343407700079,3.1300010681152344,6.567196131102515,-54.682113057770785,0.7746060852711443,5,1.4549999237060547,1.0550003051757812,0.4799995422363281,-2.2250003814697266,-1.2299995422363352,1,-0.0013034211747915414,1.4,39.02000045776367,2.0117672402186164,39.18000030517578,-1.5280029296875,40.06999969482422,-0.0013034211747915414
210,2016-05-04,38.310001373291016,38.459999084472656,37.86999893188477,38.06999969482422,8121600.0,-0.0013034211747915414,1.1851974822862612,-0.8888935983837247,46.86908476818987,58.01552817662711,1.3637966372341026,0.6987055316545749,0.6602932783539757,-2.006245178675769,6.125289784067017,0.5900001525878835,0.6415105582999345,-0.8114988327026396,-2.407114547078919,0.7841168816736399,-1.6093066898907793,-0.013690975514499826,3.1130002593994135,12.154754352650409,-45.63743846151851,0.7978078571881396,5,1.3699989318847656,1.1049995422363281,0.529998779296875,-2.1750011444091797,-1.5400009155273438,2,0.00652571106860611,-1.3380237799734784,38.36000061035156,1.4,39.02000045776367,2.0117672402186164,39.18000030517578,0.00652571106860611
211,2016-05-05,38.95000076293945,39.11899948120117,38.31999969482422,38.38000106811523,7127200.0,0.016705804403719826,-1.3159332153914198,2.3749821187316518,53.162386920206245,57.00489709005466,0.6073884614172798,0.11749888664009234,0.10066233429688509,-2.6178634458713006,6.337070368555345,0.8089981079101562,0.6694536293724624,-0.20499954223632955,-1.7536690858505892,1.3436700013779301,-0.9793343140434629,0.5693352295708038,2.3308807617187526,54.00009155273402,-2.19589711450989,0.7743347718071303,5,0.7299995422363281,0.4650001525878906,-0.1100006103515625,-2.815000534057617,-2.4099998474121094,3,-0.01591781565443995,1.1851974822862612,38.310001373291016,-1.3380237799734784,38.36000061035156,1.4,39.02000045776367,-0.01591781565443995
212,2016-05-06,39.47999954223633,39.70000076293945,38.61000061035156,38.709999084472656,6566900.0,0.013607157096673594,-1.2474290051478887,1.3508787193318084,48.496240871071016,55.743927895245626,-0.05892405570999415,-0.34596591133050225,-0.3498565974934351,-3.103337287202791,6.711046758525306,1.0900001525878906,0.5653967327273648,0.27149925231933736,-1.2423418915707103,1.785340396209385,-0.48542131962568646,1.0284198242643612,1.664446678710938,87.9780874002551,35.523223275257024,0.756920571945023,5,0.20000076293945312,-0.06499862670898438,-0.6399993896484375,-3.344999313354492,-2.3199996948242188,4,-0.03495443475471394,-1.3159332153914198,38.95000076293945,1.1851974822862612,38.310001373291016,-1.3380237799734784,38.36000061035156,-0.03495443475471394
213,2016-05-09,39.61999893188477,40.18000030517578,39.33000183105469,39.41999816894531,5861000.0,0.003546083872130623,-3.4737534257576823,0.25974109615509394,53.75491538303807,55.62713315938092,-0.25733899283150663,-0.38272432569265646,-0.43128907303950115,-3.2026551060189874,7.336117292348715,0.8499984741210938,0.5046330109255663,0.3334987640380902,-1.089193128052564,1.7561906561287444,-0.3778471820072369,1.0448447100834173,1.3934693974999917,75.75753071985464,22.751923548926086,0.7113459460453287,5,0.06000137329100852,-0.20499801635742898,-0.4499988555908274,-3.484998703002937,-2.779998779296882,0,-0.05174152681288402,-1.2474290051478887,39.47999954223633,-1.3159332153914198,38.95000076293945,1.1851974822862612,38.310001373291016,-0.05174152681288402
214,2016-05-10,40.11000061035156,40.150001525878906,39.2400016784668,39.61999893188477,6588700.0,0.012367533863622882,2.192962261499234,2.449999046329199,50.318458440849504,53.85930689683318,-0.7685948439472057,-0.7281245168159103,-0.8767770271196866,-3.669629857209472,7.417382945705307,0.9099998474121094,0.38159625549160836,0.7080003738403349,-0.5747524791240863,1.990753226804756,0.06662394735812427,1.3493768003225455,0.7777289431332051,96.96971198227075,46.851889627270936,0.6413764264822089,5,-0.43000030517578125,-0.6949996948242188,-0.8925008773803711,-3.9750003814697266,-3.1399993896484304,1,-0.06382451593955674,-3.4737534257576823,39.61999893188477,-1.2474290051478887,39.47999954223633,-1.3159332153914198,38.95000076293945,-0.06382451593955674
215,2016-05-11,39.709999084472656,40.31399917602539,39.56999969482422,39.56999969482422,5995500.0,-0.009972613308205092,-9.628610354223433,0.2857120614086347,46.16896772423882,51.680362058928075,-0.4644671015380837,-0.2694815485396944,-0.4717761650609944,-3.2432647864978392,8.211114486393255,0.7439994812011719,0.2937089173060272,0.2619989395141573,-0.9940525996909173,1.518050478719232,-0.36602683008838,0.8900247091166946,1.0570212441481104,69.7091149096544,22.416473219152493,0.6280257696025382,5,-0.6180000305175781,-0.2949981689453125,-0.44499874114990234,-3.3849992752075195,-2.739997863769524,2,-0.06497099158499497,2.192962261499234,40.11000061035156,-3.4737534257576823,39.61999893188477,-1.2474290051478887,39.47999954223633,-0.06497099158499497
216,2016-05-12,39.5099983215332,40.0,39.16999816894531,39.849998474121094,6323100.0,-0.00503653406070359,1.5937427357202887,-2.42858310626703,42.12595705313241,49.73267234528102,-0.39365314115067207,-0.0010126819955189603,-0.2660955989808542,-3.0107703019808554,8.901971178077513,0.8300018310546875,0.24623636625562995,0.018498229980465908,-1.178607457184711,1.2156039171456428,-0.5800546136021225,0.6170510735630543,1.1411411512181218,52.81681154618496,9.900305156550345,0.5985528435825889,5,-0.417999267578125,-0.09499740600585938,-0.5624980926513672,-2.95999813079834,-2.6499977111816406,3,-0.06934948064212432,-9.628610354223433,39.709999084472656,2.192962261499234,40.11000061035156,-3.4737534257576823,39.61999893188477,-0.06934948064212432
217,2016-05-13,39.47999954223633,39.79999923706055,39.310001373291016,39.540000915527344,5885900.0,-0.0007592705788733722,-1.450003337879207,0.1764745481268723,46.320343818248624,48.13473601135603,-0.35383364381683435,0.1052658212502422,-0.22613521046552165,-2.939180734653327,9.536951365161952,0.48999786376953125,0.09810918219258014,-0.05650043487548828,-1.1743788779793292,1.0613780082283526,-0.6154396564274052,0.5024387866764286,1.059894308880338,27.097998286055358,-14.875009574720934,0.5589392215519192,5,-0.38800048828125,-0.06499862670898438,-0.3574991226196289,-2.929999351501465,-3.3199996948242188,4,-0.07446805118535338,1.5937427357202887,39.5099983215332,-9.628610354223433,39.709999084472656,2.192962261499234,40.11000061035156,-0.07446805118535338
218,2016-05-16,39.29999923706055,39.52999877929688,39.13000106811523,39.36000061035156,10316000.0,-0.004559278299464342,1.0,1.0,45.43524003440517,48.072399445931076,-0.145208922500764,0.272457161321185,-0.03870430172067074,-2.7357779966863376,9.714287982498892,0.39999771118165484,-0.06585031954118392,-0.21950073242187784,-1.3410868725169678,0.9020854076732121,-0.7802938024694228,0.34129233762566713,1.133098817286843,14.357976402967218,-27.497788441859655,0.5607930700475434,5,-0.20800018310546875,0.11500167846679688,-0.17749881744384766,-2.734999656677246,-3.299999237060547,0,-0.05445291173518352,-1.450003337879207,39.47999954223633,1.5937427357202887,39.5099983215332,-9.628610354223433,39.709999084472656,-0.05445291173518352
219,2016-05-17,39.06499862670898,39.65999984741211,38.75,39.099998474121094,10746100.0,-0.005979659412562066,-1.7368535780869065,0.5833174391253012,39.87138789535051,47.29487757117114,0.22385293393977435,0.5203535478565513,0.2030837070627527,-2.4900800429684224,9.459895914561287,0.9099998474121094,-0.14325409585573112,-0.445751190185554,-1.5791865228520265,0.6876841424809186,-1.0124688565187938,0.12096647614768585,1.2655754627399105,20.140587766132136,-19.904470372334252,0.5667176663332371,5,0.2520008087158274,0.3500022888183665,0.05750179290772195,-2.4999990463256765,-2.404998779296868,1,-0.05695631773553533,1.0,39.29999923706055,-1.450003337879207,39.47999954223633,1.5937427357202887,39.5099983215332,-0.05695631773553533
220,2016-05-18,38.97999954223633,39.36000061035156,38.5,39.18000030517578,10393500.0,-0.0021758373854013913,2.07142321918788,5.71433242506696,38.379525887486736,45.65233745642453,0.4625253870205839,0.5467499883770728,0.3204575200947062,-2.399639264349503,9.058539414414652,0.8600006103515625,-0.2198954214271609,-0.475750160217288,-1.5995929194007985,0.6480925989662225,-1.0376715398090397,0.0861712193744637,1.252151540909992,31.999969482421875,-7.961820994084874,0.5619213795917544,5,0.4270000457763672,0.7000007629394531,-0.0924997329711914,-2.2849998474121094,-3.8999977111816335,2,-0.051564862625390395,-1.7368535780869065,39.06499862670898,1.0,39.29999923706055,-1.450003337879207,39.47999954223633,-0.051564862625390395
221,2016-05-19,37.650001525878906,38.88000106811523,37.310001373291016,38.810001373291016,17041300.0,-0.034120011081999024,1.4153855634164603,5.799977111903718,35.08772321196194,44.16250216096797,1.7754314656359256,1.7747833860218662,1.6548255258995823,-1.0712394817071171,8.772366007034751,1.6699981689453125,-0.1763575757589706,-1.6832483291625948,-3.024489140783004,-0.3420075175421857,-2.3538687349727994,-1.0126279233523903,2.4876634712169547,13.654636316561927,-27.599342644271466,0.6706204058102029,5,1.1619987487792969,1.75,1.2374982833862305,-0.9550018310546875,-3.4500007629394602,3,-0.018061096351041916,2.07142321918788,38.97999954223633,-1.7368535780869065,39.06499862670898,1.0,39.29999923706055,-0.018061096351041916
222,2016-05-20,37.52999877929688,37.95000076293945,37.4900016784668,37.790000915527344,12496600.0,-0.0031873238172258622,-1.705906112557221,0.22413980209610454,35.36344171120274,42.1190050863196,1.776562113342159,1.7664009093324822,1.7804728889844696,-0.9462041307476667,8.814959202120045,0.45999908447265625,-0.134143617698939,-1.6642509460449162,-3.1479272504876192,-0.18057464160221315,-2.406089098266264,-0.9224127938235682,2.438006400370689,9.36159782351119,-33.77961438855381,0.7418381522213506,5,1.282001495361321,1.8700027465820241,1.3375015258788991,-0.8349990844726634,-2.2899971008300852,4,-0.01785233655043228,1.4153855634164603,37.650001525878906,2.07142321918788,38.97999954223633,-1.7368535780869065,39.06499862670898,-0.01785233655043228
223,2016-05-23,38.06999969482422,38.22999954223633,37.38999938964844,37.68000030517578,9083800.0,0.014388514071181469,1.3662006640805493,-1.4999853282080282,47.08248647586532,41.759452645765805,1.1103354547145017,1.1473999831979853,1.2202699064433062,-1.4854858503143333,8.577986830757242,0.8400001525878906,-0.16916760216081173,-1.036750030517581,-2.5706067550792255,0.4971066940440636,-1.8036783927984033,-0.2698216682367587,1.7385252564607612,32.34037510673043,-14.789922274135755,0.766928362280822,5,0.7420005798339844,1.3300018310546875,0.7487506866455078,-1.375,-2.299999237060547,0,-0.0501707345080904,-1.705906112557221,37.52999877929688,1.4153855634164603,37.650001525878906,2.07142321918788,38.97999954223633,-0.0501707345080904
224,2016-05-24,38.91999816894531,39.00500106811523,38.27999877929688,38.27999877929688,7555200.0,0.022327251928942138,-1.265634313234634,1.6410266442348893,55.285933685096445,42.77244886363888,0.08245432360566696,0.24623121985727892,0.3630760899800052,-2.320234801615406,8.266437028765186,0.9350013732910085,-0.19344091052235513,-0.14625148773193075,-1.6533598268589813,1.3608568513951198,-0.8998056572954596,0.6073026818315981,0.7386153676600316,78.53645828487426,25.867391763723788,0.7535541695635258,5,-0.2649974822998047,0.48000335693359375,0.02500152587890625,-2.2249984741210938,-2.4099998474121094,1,-0.07502565021380736,1.3662006640805493,38.06999969482422,-1.705906112557221,37.52999877929688,1.4153855634164603,37.650001525878906,-0.07502565021380736
225,2016-05-25,38.7599983215332,39.060001373291016,38.5099983215332,38.86999893188477,6538900.0,-0.004110993189608503,1.2448852489645938,-0.17187611758816837,48.20413602530247,43.44780208276888,0.10451597587039885,0.3244155916476217,0.5174192214692326,-2.1412902243718435,8.05927019111565,0.5500030517578125,-0.2708518605941137,-0.24375133514404013,-1.688453976609722,1.2009513063216417,-0.966102655876881,0.4785999855888008,0.7576984852732807,82.85696847098214,29.10228156056479,0.7223513207328391,5,-0.20499801635742188,0.6400032043457031,0.2800016403198242,-2.0649986267089844,-2.4099998474121094,2,-0.05417952954230221,-1.265634313234634,38.91999816894531,1.3662006640805493,38.06999969482422,-1.705906112557221,37.52999877929688,-0.05417952954230221
226,2016-05-26,38.06999969482422,38.7400016784668,38.0,38.709999084472656,5894700.0,-0.01780182292540644,1.114276683632876,5.818143986682936,37.06422339424012,42.41934425787905,0.6356110258644279,0.9032044915771564,1.1752510535118148,-1.4130144677163372,6.9410848765147986,0.7599983215332031,-0.39091249538454065,-0.8337499618530302,-2.2441651323939737,0.5766652086879134,-1.538957547123502,-0.1285423765825584,1.3152353859713344,40.718532782372925,-8.347441815825071,0.705207585270473,5,0.41500091552734375,1.3300018310546875,1.0125007629394531,-1.375,-1.950000762939446,3,-0.0785394769566028,1.2448852489645938,38.7599983215332,-1.265634313234634,38.91999816894531,1.3662006640805493,38.06999969482422,-0.0785394769566028
227,2016-05-27,38.09000015258789,38.34500122070313,37.91999816894531,38.0,5863600.0,0.0005253600715524609,-2.399972534598833,-0.14062537252938512,35.64729593165883,41.33179491312946,0.4444417511408574,0.8404471518507535,1.1197515807062928,-1.3872073733537817,7.093201502669788,0.4250030517578196,-0.4672882482327765,-0.7592494964599581,-2.20842391450595,0.6899249215860337,-1.4838367054829575,-0.03466228743695865,1.170720905757392,41.91616356123267,-3.617628947068802,0.7245872090229963,5,0.3950004577636719,1.3100013732910156,1.0699996948242188,-1.3950004577636719,-2.1599998474121094,4,-0.10212652596653116,1.114276683632876,38.06999969482422,1.2448852489645938,38.7599983215332,-1.265634313234634,38.91999816894531,-0.10212652596653116
228,2016-05-31,37.790000915527344,38.02999877929688,37.5,37.959999084472656,12231400.0,-0.007876062899941028,2.4193738924984123,-1.8888653414148264,27.431906903563785,39.94963035848649,0.5673895199027825,1.099969158918661,1.3967976063188061,-1.0374108294637097,7.3931270976104635,0.5900001525878906,-0.5209622685093009,-0.99774875640869,-2.5190164371489203,0.5235189243315403,-1.7583825967788087,-0.23711491603857127,1.353676961714683,18.589785912531028,-19.593448044594766,0.7606338403701154,5,0.5450000762939453,1.6100006103515625,1.3912487030029297,-1.095001220703125,-1.470001220703125,1,-0.06747814700403432,-2.399972534598833,38.09000015258789,1.114276683632876,38.06999969482422,1.2448852489645938,38.7599983215332,-0.06747814700403432
229,2016-06-01,38.310001373291016,38.479000091552734,37.709999084472656,37.810001373291016,5458500.0,0.01376026581544787,-1.197131366415625,-2.9412081500762945,36.692032719379576,39.76213111758569,-0.07931022524288522,0.6071602454740983,0.803641553617112,-1.4905125989594197,7.8688929987397795,0.7690010070800781,-0.5983984615991105,-0.4752483367919922,-1.9996368854234632,1.0491402118394788,-1.2374426111077241,0.28694593752373976,0.723655913713948,51.923119245864356,16.99538432003053,0.7621942743157346,6,-0.125,1.0900001525878906,1.1349983215332031,-1.430002212524414,-0.9500007629394531,2,-0.0663012483549057,2.4193738924984123,37.790000915527344,-2.399972534598833,38.09000015258789,1.114276683632876,38.06999969482422,-0.0663012483549057
230,2016-06-02,38.560001373291016,38.685001373291016,38.31999969482422,38.41999816894531,4658600.0,0.00652571106860611,-1.1470677332854626,0.28000640869140625,41.054638559063875,40.42512171170813,-0.44159017856110694,0.39721537039918786,0.4760798349924755,-1.6644554197711017,8.058486701812363,0.375,-0.6599975095214532,-0.23774833679199503,-1.7497781997523134,1.2742815261683234,-0.9937632682721542,0.5182665946881642,0.37023655889110785,85.48386600586355,50.63708142432425,0.7560149314801609,6,-0.33500099182128906,0.8400001525878906,0.909998893737793,-1.680002212524414,-0.4099998474121094,3,-0.05316397766463177,-1.197131366415625,38.310001373291016,2.4193738924984123,37.790000915527344,-2.399972534598833,38.09000015258789,-0.05316397766463177
231,2016-06-03,38.33000183105469,38.59000015258789,37.8129997253418,38.43999862670898,4986000.0,-0.005964718206562081,2.790247397165958,-0.7856734148932764,39.564445902937706,40.89189995523424,-0.11732692379923293,0.609641195746903,0.6500362014937551,-1.364552525558068,8.50395332125139,0.7770004272460938,-0.684938292852955,-0.4367479324340806,-1.9610079404559713,1.08751207558781,-1.1988779364450295,0.32538207157686827,0.5030219075939684,70.04226744055035,32.80191419920263,0.7621300040109471,6,-0.10500144958496094,1.0699996948242188,1.139998435974121,-0.5500011444091797,0.45999908447265625,4,-0.051656750909137905,-1.1470677332854626,38.560001373291016,-1.197131366415625,38.310001373291016,2.4193738924984123,37.790000915527344,-0.051656750909137905
232,2016-06-06,38.099998474121094,38.4900016784668,37.97999954223633,38.47000122070313,5065900.0,-0.006000609077645436,1.4877930777819128,3.3637593202707863,39.20862889797125,40.01702689102378,0.22577663908843704,0.7704592461400992,0.8717489822557525,-1.065912302879454,8.497636070403106,0.5100021362304688,-0.7064727615655357,-0.5977512359619155,-2.110964102669243,0.915461630745412,-1.3543576693155828,0.1588551973917518,0.6416439226061073,50.63272394822319,10.064246347424422,0.7566064333536648,6,0.18000221252441406,0.7120018005371094,1.50250244140625,0.015001296997070312,1.1800003051757884,0,-0.051968494003515775,2.790247397165958,38.33000183105469,-1.1470677332854626,38.560001373291016,-1.197131366415625,38.310001373291016,-0.051968494003515775
233,2016-06-07,37.56999969482422,38.47999954223633,37.52000045776367,38.06999969482422,6324400.0,-0.013910729672518718,-2.2000050862759557,1.3513413200816287,37.23314219667944,38.01116117008856,0.7569981523223817,1.2005557764721715,1.3929303321971958,-0.4543332508013691,8.277451021121296,0.9599990844726562,-0.6142299352958815,-1.0252500534057631,-2.55308059175303,0.5025804849415039,-1.789165322579393,-0.2613347842321332,1.0857442404968083,4.291776632459938,-37.255396560404165,0.7639152691736318,6,0.7100009918212891,1.2420005798339844,2.0725011825561523,0.7350006103515625,2.3899993896484375,1,-0.0436518339890849,1.4877930777819128,38.099998474121094,2.790247397165958,38.33000183105469,-1.1470677332854626,38.560001373291016,-0.0436518339890849
234,2016-06-08,37.54999923706055,37.70000076293945,37.060001373291016,37.52999877929688,8666600.0,-0.0005323518212970724,2.9999523168071334,-0.04000091552732954,37.65112194247778,36.83860404977471,0.6282998572986145,1.073998183281347,1.3782312930413738,-0.3640159644425722,8.281347166213173,0.6399993896484375,-0.5093223349617375,-0.91725044250488,-2.335786554973623,0.5012856699638633,-1.6265184987392516,-0.20798238627050836,1.02500014453868,30.153714693509613,-12.080576474499914,0.7092680562343731,6,0.3500022888183594,1.1370010375976562,2.177501678466797,0.7550010681152344,1.5400009155273438,2,-0.032756313374897816,-2.2000050862759557,37.56999969482422,1.4877930777819128,38.099998474121094,2.790247397165958,38.33000183105469,-0.032756313374897816
235,2016-06-09,37.13000106811523,37.56999969482422,37.11000061035156,37.47999954223633,10206700.0,-0.011185038015414817,-1.3589733557650925,-17.499523173762057,44.67212762348313,37.68392674191282,0.8859328717521535,1.3605553243821547,1.7737306336620904,0.13351219886889254,8.154163900163121,0.45999908447265625,-0.5266058069543433,-1.2082487106323327,-2.6201642152984093,0.20366679403374377,-1.9142064629653675,-0.502290958299298,1.3499984741211009,4.575147102821915,-39.56928033738029,0.7059577523330366,6,0.7425003051757884,1.5569992065429759,2.484999656677253,1.174999237060554,1.7899971008300852,3,0.006194439418797826,2.9999523168071334,37.54999923706055,-2.2000050862759557,37.56999969482422,1.4877930777819128,38.099998474121094,0.006194439418797826
236,2016-06-10,36.77000045776367,37.04999923706055,36.61999893188477,36.83000183105469,7741400.0,-0.00969568004296939,-1.3888612209001003,0.1714332425068085,42.57813984295655,38.454020509834784,1.1646068058297914,1.5860760863846508,2.118728828364276,0.571492913520224,8.589360595868817,0.5100021362304545,-0.6804186067024318,-1.4312494277954073,-2.8952153811007193,0.03271652550990467,-2.1632324044480598,-0.6992664511427549,1.596399230957033,8.02146019053024,-38.8488077998659,0.7319829766526545,6,0.8824996948242188,1.6969985961914062,2.7775001525878906,1.5349998474121094,2.599998474121101,4,0.03753062417555286,-1.3589733557650925,37.13000106811523,2.9999523168071334,37.54999923706055,-2.2000050862759557,37.56999969482422,0.03753062417555286
237,2016-06-13,36.540000915527344,37.11000061035156,36.49499893188477,36.5,8216000.0,-0.006255086738454652,-23.59856576137381,-0.6666666666666666,34.09563871229713,39.1944351552496,1.2869539238424963,1.670154726721961,2.3049535876026255,0.8948939420813957,9.085477306842904,0.6150016784667898,-0.7923920251711678,-1.514249038696292,-3.027179297206736,-0.0013187801858478565,-2.2707141679515104,-0.7577839094410734,1.65175869750977,2.26710175341462,-44.52266603275832,0.7564651292552217,6,1.0499992370605469,1.8644981384277344,3.0074996948242188,1.7649993896484375,3.509998321533203,0,0.061576353136977735,-1.3888612209001003,36.77000045776367,-1.3589733557650925,37.13000106811523,2.9999523168071334,37.54999923706055,0.061576353136977735
238,2016-06-14,37.15999984741211,37.275001525878906,36.25,36.36999893188477,10281900.0,0.016967676966348932,1.0097984950708334,19.74957085637976,30.78603620299195,38.538213320095416,0.6349646697255622,0.9292555427163052,1.6671469248266177,0.37284999040083733,9.876392966120207,1.0250015258789062,-0.7700923749851896,-0.787250137329103,-2.2302997190182126,0.6557994443600066,-1.5087749281736578,-0.0657253464845482,0.8281484838867215,62.75857714497683,19.159010960903167,0.7215247908445556,6,0.30750083923339844,1.121999740600586,2.387500762939453,1.1450004577636719,2.970001220703118,1,0.05705056352502691,-23.59856576137381,36.540000915527344,-1.3888612209001003,36.77000045776367,-1.3589733557650925,37.13000106811523,0.05705056352502691
239,2016-06-15,36.84000015258789,37.22000122070313,36.78499984741211,37.15999984741211,7092000.0,-0.008611401941286734,-1.0232607654229318,-0.40506243541580517,29.74684563023817,37.28179188355923,0.8096605226335285,1.1320583706103235,1.972990462687065,0.7821144419011716,11.114124421128247,0.43500137329102273,-0.752591739410363,-0.995999908447267,-2.4191522068367206,0.4271523899421865,-1.7075760576419938,-0.28442375925254026,0.9048074123291059,44.69699159032454,5.8127572953683,0.7115761491947262,6,0.5799999237060547,1.4419994354248047,2.707500457763672,2.125,0.5799980163574219,2,0.08469052440179192,1.0097984950708334,37.15999984741211,-23.59856576137381,36.540000915527344,-1.3888612209001003,36.77000045776367,0.08469052440179192
240,2016-06-16,36.97000122070313,37.040000915527344,36.349998474121094,36.61999893188477,6106000.0,0.003528802051487201,1.8163268483702772,-1.0937581956464726,36.84212447593556,36.97931172500344,0.4809793536205049,0.8893497823075265,1.8103868405402181,0.7465531059813628,12.548234748687262,0.69000244140625,-0.6618301666699864,-0.7654989242553611,-2.1312211139135613,0.600223265402839,-1.4483600190844612,-0.08263782942626108,0.5655332851254826,70.24391696253856,30.28668817487238,0.6828610948291006,6,0.39999961853026633,1.3119983673095632,2.5774993896484304,2.0899982452392507,0.80999755859375,3,0.05734376147917364,-1.0232607654229318,36.84000015258789,1.0097984950708334,37.15999984741211,-23.59856576137381,36.540000915527344,0.05734376147917364
241,2016-06-17,36.97000122070313,37.18000030517578,36.63000106811523,37.02999877929688,7947100.0,0.0,2.0555461365660905,-0.1714204749811991,36.5384738826193,36.68262783440878,0.2992443052201921,0.8809611475496482,1.8054814974713977,0.833968034629315,12.889514837169576,0.549999237060554,-0.6696396419736104,-0.7314989089965778,-2.1393898131292346,0.6763919951360791,-1.4354443610629062,-0.027553456930249354,0.385558454309475,70.24391696253856,29.2731323669883,0.703945452066327,6,0.39499855041503196,1.154998779296868,2.283498764038079,2.404998779296868,0.7199974060058452,4,0.05274538501097448,1.8163268483702772,36.97000122070313,-1.0232607654229318,36.84000015258789,1.0097984950708334,37.15999984741211,0.05274538501097448
242,2016-06-20,36.86000061035156,37.7599983215332,36.81999969482422,37.27999877929688,7789600.0,-0.0029754018587905273,-2.7599945068359375,7.00025432349961,38.28715341035756,36.799740191484126,0.2401030534488271,0.9888946875639562,1.9050064463267233,1.0376988821809334,12.932884575310927,0.9399986267089844,-0.7358557879657468,-0.8079996109008789,-2.2641306519072657,0.6481314301055079,-1.5360651314040723,-0.07993409039768551,-0.6100006103515625,40.39743631848463,-3.263762081174839,0.7280655205031937,6,0.14499855041503906,1.164999008178711,2.3934993743896484,2.5149993896484375,0.3600006103515696,0,0.06809544980930671,2.0555461365660905,36.97000122070313,1.8163268483702772,36.97000122070313,-1.0232607654229318,36.84000015258789,0.06809544980930671
243,2016-06-21,36.15999984741211,36.79999923706055,35.95000076293945,36.79999923706055,12816100.0,-0.01899079629268563,1.6562477648236893,1.523814713896432,24.09637668237289,35.293657384805805,0.8035652520078855,1.6216068872049902,2.597464715492677,1.7859980114349625,13.570530044626041,0.9099998474121094,-0.8014643629401661,-1.4125003814697266,-3.0020428658383764,0.1770421028989233,-2.2072716236540515,-0.6177291392854016,1.5999984741210938,11.602175012645423,-29.73279184844,0.7947712421843258,6,0.6949996948242188,1.6450004577636719,3.0935001373291016,3.2150001525878906,1.0600013732910227,1,0.10757741720308212,-2.7599945068359375,36.86000061035156,2.0555461365660905,36.97000122070313,1.8163268483702772,36.97000122070313,0.10757741720308212
244,2016-06-22,36.0,36.49300003051758,35.779998779296875,36.27999877929688,9292400.0,-0.004424774559935729,1.0198299058754876,0.43749850988247063,18.47290015550064,32.382632110585526,0.8052571090661473,1.6354834281730177,2.7562892753961563,1.9635186223818124,15.111142518827231,0.7130012512207031,-0.8629220420138495,-1.4265003204345703,-3.031246703196274,0.17824606232713336,-2.228873511815422,-0.6241271290537185,1.7599983215332031,11.111175331618647,-23.62143059326484,0.8023731913808514,6,0.7699985504150391,1.7199993133544922,3.253499984741211,3.375,1.2400016784667969,2,0.11472225189208962,1.6562477648236893,36.15999984741211,-2.7599945068359375,36.86000061035156,2.0555461365660905,36.97000122070313,0.11472225189208962
245,2016-06-23,36.65999984741211,36.665000915527344,36.04999923706055,36.27000045776367,4808700.0,0.018333329094780915,2.0749966621526252,-1.3928610354223079,31.40310290248233,31.14096133942172,0.07998797387094925,0.8538686240395634,2.070843568485195,1.3100461208901564,16.69827079058202,0.6650009155273438,-0.8589995049997725,-0.6615005493164077,-2.1708439690178594,0.847842870385044,-1.4161722591671335,0.09317116053431818,1.0207984924316378,44.44450866495198,13.59264495539265,0.7546717098507247,6,0.10999870300292969,0.9099998474121094,2.706000328063965,2.7150001525878906,0.40000152587890625,3,0.020730996309233474,1.0198299058754876,36.0,1.6562477648236893,36.15999984741211,-2.7599945068359375,36.86000061035156,0.020730996309233474
246,2016-06-24,35.080001831054695,35.724998474121094,34.610000610351555,35.0,17647200.0,-0.043098691296610814,-1.5930164475434878,0.20513322117455557,24.143848143600025,30.03520683178871,1.5589941603078543,2.3171812474807183,3.6113471092063776,2.891441925867319,18.240799558998383,2.049999237060554,-0.9036249296124197,-2.091998672485346,-3.8594302709671737,-0.32456707400351803,-2.9757144717262634,-1.2082828732444284,2.5247645263671785,14.920684514619195,-12.874293891159217,0.8837157992409155,6,1.1049976348876882,1.7549991607665945,4.463498115539544,4.294998168945305,1.4599990844726491,4,0.07696684171356027,2.0749966621526252,36.65999984741211,1.0198299058754876,36.0,1.6562477648236893,36.15999984741211,0.07696684171356027
247,2016-06-27,34.200000762939446,34.759998321533196,34.0,34.740001678466804,11195800.0,-0.025085547952743426,1.6207100669552232,-6.7498569521262235,22.77867787123826,29.145500350482745,2.31567769516451,3.047033854347468,4.442747918417105,3.7648637792144726,19.916067744233153,1.0800018310546946,-1.0064554493251023,-2.7774997711181726,-4.9331080258629,-0.6218915163734451,-3.855303898490533,-1.6996956437458124,3.2250796496582055,7.14288633697657,-22.649160966868028,1.0778041273723622,6,1.6799983978271555,2.329999923706062,4.906000137329109,5.174999237060554,2.3800010681152415,0,0.10204671888637606,-1.5930164475434878,35.080001831054695,2.0749966621526252,36.65999984741211,1.0198299058754876,36.0,0.10204671888637606
248,2016-06-28,35.2400016784668,35.25,34.22999954223633,34.459999084472656,12408200.0,0.030409382816574126,1.5500035762820972,-1.4444467991918126,33.98059742081996,29.615917216102943,1.0892275362465398,1.9038073932481723,3.331057495771219,2.721709668660317,21.038160783162652,1.049999237060554,-1.0524702095946594,-1.6099988937377958,-3.86272559711319,0.6427278096375986,-2.7363622454254894,-0.4836355420501022,1.911072301123042,46.52912767279213,16.089547512966043,1.1263633516876967,6,0.6399974822998047,1.289999008178711,3.865999221801758,4.134998321533203,2.05999755859375,1,0.05618613643387538,1.6207100669552232,34.200000762939446,-1.5930164475434878,35.080001831054695,2.0749966621526252,36.65999984741211,0.05618613643387538
249,2016-06-29,35.77000045776367,35.904998779296875,35.290000915527344,35.689998626708984,9520400.0,0.015039692226255674,2.514288828337875,0.10256610897282281,40.71037795730256,30.045723158477053,0.43749493380751403,1.2371928493444386,2.746944853791689,2.225138587477133,22.43620934096034,0.6649971008300781,-1.0249059809408223,-0.9530000686645508,-3.144726678390228,1.2387265410611263,-2.0488633735273893,0.14286323619828778,1.128987603458981,66.41650467926495,31.354227640625616,1.0958633048628401,6,0.10999870300292969,0.7600002288818359,3.336000442504883,3.604999542236328,2.329998016357422,2,0.04053678346053102,1.5500035762820972,35.2400016784668,1.6207100669552232,34.200000762939446,-1.5930164475434878,35.080001831054695,0.04053678346053102
250,2016-06-30,36.5099983215332,36.52999877929688,35.59000015258789,35.810001373291016,9153000.0,0.02068766715961612,1.540544162980804,8.749761586877742,48.311673770923875,31.353856479399788,-0.4186409667468993,0.3538830871309244,1.9332363979038831,1.5465228604087287,23.880560922918527,0.9399986267089915,-1.0149041437974518,-0.11050205230712606,-2.125084860274967,1.9040807556607149,-1.1177934562910465,0.8967893516767944,0.15707069479163493,99.20946769115686,58.218151466153984,1.0072914039839194,6,-0.6299991607666016,0.020002365112304688,2.517502784729004,2.865001678466797,1.4000015258789062,3,0.01999461491355503,2.514288828337875,35.77000045776367,1.5500035762820972,35.2400016784668,1.6207100669552232,34.200000762939446,0.01999461491355503
251,2016-07-01,36.349998474121094,36.66999816894531,36.25,36.599998474121094,7260400.0,-0.0043823570191111605,1.1538401345905551,-0.35714441416893733,48.754898363029326,32.51693925191888,-0.3976550228605191,0.37728389587091726,2.0155020380579174,1.7821277196908838,24.84033973883043,0.4199981689453125,-0.9786107517606766,-0.17150173187256001,-2.0201335934973628,1.6771301297522427,-1.095817662684965,0.7528141989398449,-2.3499984741210938,88.0149844840297,40.38516223141217,0.9243159308124028,7,-0.9499988555908203,0.020002365112304688,2.62750244140625,3.0250015258789062,1.75,4,0.01953240519873467,1.540544162980804,36.5099983215332,2.514288828337875,35.77000045776367,1.5500035762820972,35.2400016784668,0.01953240519873467
252,2016-07-05,36.11999893188477,36.36000061035156,35.86999893188477,36.29999923706055,5321100.0,-0.006327360437169416,2.266644626417734,0.7200012207030966,42.81767111609441,34.59708307788793,-0.3169995189543471,0.47573219538340084,2.156721990406119,2.083968952766,25.961996684226673,0.49000167846678977,-1.0131762872359218,-0.30250129699706463,-2.0011921514577864,1.3961895574636571,-1.1518467242274255,0.5468441302332963,-2.0665989685058648,77.45903497485298,30.43163207690774,0.8493454272303613,7,-0.7849998474121165,0.22250175476073508,2.8225021362304616,3.2550010681152273,1.950000762939446,1,0.011627962238720313,1.1538401345905551,36.349998474121094,1.540544162980804,36.5099983215332,2.514288828337875,35.77000045776367,0.011627962238720313
253,2016-07-06,35.93000030517578,36.16999816894531,35.71500015258789,35.939998626708984,7821300.0,-0.005260205767649406,-1.068179256651899,0.05554613656593276,43.60056077684657,37.38904536914859,-0.1822196717639386,0.5655632496716052,2.2696994192104967,2.335534173449858,26.739378774065226,0.4549980163574219,-1.059028897905577,-0.4104999542236314,-2.032564051276033,1.2115641428287702,-1.2215320027498322,0.4005320943025694,-1.8242683776855486,46.376859668618245,-0.9062742032348936,0.8110320485261999,7,-0.595001220703125,0.41250038146972656,3.012500762939453,3.4449996948242188,2.529998779296875,2,0.018090774293293643,2.266644626417734,36.11999893188477,1.1538401345905551,36.349998474121094,1.540544162980804,36.5099983215332,0.018090774293293643
254,2016-07-07,36.31999969482422,36.38999938964844,35.84000015258789,35.91999816894531,7326700.0,0.010854422107874573,1.0370307577106204,-40.00686760778329,45.590217391304314,38.965391423462144,-0.5834047808676956,0.08294317921429695,1.8085240662050381,1.997539884910836,27.044919959917458,0.5499992370605469,-1.1071738852509796,0.040999412536621094,-1.4779735260314482,1.5599723511046903,-0.7184870567474135,0.8004858818206557,-2.162982442504884,67.59267435494411,22.254981822415992,0.7594864692840332,7,-0.9850006103515625,0.022500991821289062,2.547501564025879,3.0550003051757812,2.1899986267089844,3,0.026982366477717346,-1.068179256651899,35.93000030517578,2.266644626417734,36.11999893188477,1.1538401345905551,36.349998474121094,0.026982366477717346
255,2016-07-08,37.36000061035156,37.459999084472656,36.65999984741211,36.77999877929688,6828600.0,0.028634386681328783,1.0512833052936343,1.4499990463293038,52.31866571714977,42.09592670941211,-1.6915532831924267,-0.9896849214778811,0.6989380160902243,0.9975977010573729,26.9499159707429,1.1399993896484375,-1.0034243994667165,1.069500350952147,-0.4797805434127014,2.6187812453169954,0.2948599037697264,1.8441407981345677,-3.1527237396997094,94.26942490944187,49.93074021141075,0.7746404471824234,7,-1.6300010681152344,-1.0174999237060547,1.4325008392333984,2.0149993896484375,1.0999984741210938,4,0.019807223010710917,1.0370307577106204,36.31999969482422,-1.068179256651899,35.93000030517578,2.266644626417734,36.11999893188477,0.019807223010710917
256,2016-07-11,38.150001525878906,38.33000183105469,37.400001525878906,37.45000076293945,10096200.0,0.02114563443846551,-1.325002980235081,1.2068940569835196,57.09571746552922,45.90893110877778,-2.235349113674978,-1.761301529557322,-0.15483716863744235,0.2382855599299063,26.541247378573456,0.970001220703125,-0.8348779282635306,1.790501213073732,0.04128225965683896,3.539720166490625,0.915891736365289,2.665110689782175,-3.81261576667422,93.11662754720228,46.28502916356134,0.874609476708445,7,-1.8700008392333984,-1.855001449584961,0.6624994277954102,1.2249984741210938,0.22999954223632102,0,-0.006291000494560772,1.0512833052936343,37.36000061035156,1.0370307577106204,36.31999969482422,-1.068179256651899,35.93000030517578,-0.006291000494560772
257,2016-07-12,38.790000915527344,38.90999984741211,38.2400016784668,38.47000122070313,9997200.0,0.016775867996081217,1.3928610354223434,0.45714192293228995,64.562583248527,49.306929534078556,-2.409131998230521,-2.3442865316189625,-0.8237971358392286,-0.3661935863365784,26.171938166796295,0.7599983215332031,-0.7471237184671935,2.318000602722165,0.25808130381921757,4.377919901625113,1.2880409532706878,3.3479602521736425,-4.213058192011658,96.2441645274909,43.09918342384013,1.0299596494514747,7,-1.6900005340576172,-2.335000991821289,0.022500038146972656,0.5849990844726562,-0.6500015258789062,1,-0.017788152233068066,-1.325002980235081,38.150001525878906,1.0512833052936343,37.36000061035156,1.0370307577106204,36.31999969482422,-0.017788152233068066
258,2016-07-13,39.27999877929688,39.9900016784668,38.83000183105469,38.84000015258789,12458500.0,0.012632066311021761,-4.043529460546503,1.3749970197649717,67.5213741397566,52.28592910990679,-2.5320634730220135,-2.811461007102629,-1.3325008010904114,-0.8086793039989786,25.848752631923222,1.2000007629394531,-0.42932363268289464,2.701998519897465,0.30277439245404025,5.10122264734089,1.5023864561757563,3.901610583619174,-4.356411485869479,82.89150269602499,23.42036926020539,1.1996120637217116,7,-1.4899978637695384,-2.2849979400634837,-0.7339982986450266,-0.03499794006348367,-1.05999755859375,2,-0.030804458301317728,1.3928610354223434,38.790000915527344,-1.325002980235081,38.150001525878906,1.0512833052936343,37.36000061035156,-0.030804458301317728
259,2016-07-14,39.959999084472656,40.06999969482422,39.400001525878906,39.68999862670898,9683500.0,0.017311617268536583,1.734677036379631,0.6136393192478149,67.59062657463124,54.42803497698539,-2.8554942374865533,-3.421137615362788,-2.0024138948891164,-1.4405630842687032,25.52710219035455,0.7900009155273366,0.02733797436893326,3.225998878479004,0.38921547368575204,6.062782283272256,1.807607176082378,4.64439058087563,-4.529770352541313,96.77417550516773,33.939843629889694,1.4183917023966275,7,-2.0674991607666016,-2.924999237060547,-1.4139986038208008,-0.7149982452392578,-1.8699989318847656,3,-0.037537538397563686,-4.043529460546503,39.27999877929688,1.3928610354223434,38.790000915527344,-1.325002980235081,38.150001525878906,-0.037537538397563686
260,2016-07-15,39.09000015258789,40.06999969482422,38.97999954223633,40.02000045776367,8140600.0,-0.02177174554097583,1.116507659032325,-3.4444397349495413,73.12572625591389,57.13590474286145,-1.7668368507705736,-2.513013749085971,-1.1306173673205109,-0.5187152157156589,24.655462378529407,1.0900001525878906,0.3556599987324134,2.25,-0.7760338782315088,5.276033878231509,0.736983060884242,3.763016939115758,-3.102998905109402,63.2958721232591,-5.367916154002899,1.5130169391157546,7,-1.197500228881836,-2.0550003051757812,-0.7964992523193359,0.18500137329101562,-0.9799995422363281,4,-0.01483760114583399,1.734677036379631,39.959999084472656,-4.043529460546503,39.27999877929688,1.3928610354223434,38.790000915527344,-0.01483760114583399
261,2016-07-18,38.91999816894531,39.22000122070313,38.72999954223633,39.13000106811523,7877400.0,-0.00434898907595227,1.5128084744270114,0.22580949490142554,79.64824253054518,61.2281904555782,-1.3342536795461797,-2.3077521026455585,-0.9813884131949351,-0.3131339720362263,23.875760670827674,0.490001678466804,0.6084005775349652,1.9824981689453125,-1.1835903016876088,5.148586639578234,0.3994539336288483,3.5655424042617767,-2.4430371077853366,37.15831844627003,-37.66452613293053,1.5830442353164613,7,-1.0274982452392578,-1.8849983215332031,-0.6402473449707031,0.35500335693359375,-1.05999755859375,0,-0.011819093168398354,1.116507659032325,39.09000015258789,1.734677036379631,39.959999084472656,-4.043529460546503,39.27999877929688,-0.011819093168398354
262,2016-07-19,39.36999893188477,39.46500015258789,38.83000183105469,38.97000122070313,8120100.0,0.011562198975089366,1.1525361264669318,-1.9047247098146,78.01899585921328,65.05246102028562,-1.4245689818029135,-2.6984178323291914,-1.464447511168082,-0.7288886722444303,24.02804126797814,0.6349983215332031,0.7693088363360943,2.3069990158081097,-1.0399742370507354,5.653972268666955,0.6335123893786871,3.9804856422375323,-2.4618732346850862,47.761143042591335,-29.37493211462617,1.6734866264294244,7,-1.414999008178718,-2.3349990844726634,-1.3102493286132884,-0.3149986267089915,-1.8499984741211009,1,-0.02514599671395401,1.5128084744270114,38.91999816894531,1.116507659032325,39.09000015258789,1.734677036379631,39.959999084472656,-0.02514599671395401
263,2016-07-20,40.04999923706055,40.45000076293945,39.11999893188477,39.43999862670898,11189100.0,0.017272042764142848,-1.128002929687513,1.525010252057582,78.45745139556095,68.70437590964747,-1.6301113120760604,-3.2380638852745705,-2.1747993689528684,-1.38231643483671,23.65876013366033,1.3300018310546804,0.974601112605427,2.792499351501462,-0.778163076938668,6.363161779941592,1.007168137281397,4.577830565721527,-2.762448660145914,76.74411383758273,-1.6757103305318282,1.7853312142200637,7,-1.4949989318847656,-2.8249988555908203,-2.0527496337890625,-1.0574989318847656,-2.5400009155273438,2,-0.047690384114781104,1.1525361264669318,39.36999893188477,1.5128084744270114,38.91999816894531,1.116507659032325,39.09000015258789,-0.047690384114781104
264,2016-07-21,40.13000106811523,40.33000183105469,39.650001525878906,40.33000183105469,13363300.0,0.0019975488783692263,5.799977111903718,-0.32786977512070226,76.38485732143768,71.37839719901278,-1.2436077012661642,-3.1545262131301754,-2.3006455430639647,-1.4453893569862402,23.13119553305868,0.6800003051757812,1.2784291977847886,2.6660011291503807,-1.0722184015993719,6.404220659900133,0.7968913637755008,4.5351108945252605,-2.399707465157121,81.39537978389271,5.373756306185115,1.8691097653748778,7,-1.2049999237060476,-2.9050006866455007,-2.2552509307861257,-1.2600002288818288,-2.479999542236321,3,-0.047595310156362314,-1.128002929687513,40.04999923706055,1.1525361264669318,39.36999893188477,1.5128084744270114,38.91999816894531,-0.047595310156362314
265,2016-07-22,37.41999816894531,37.59000015258789,36.43000030517578,37.29999923706055,36397300.0,-0.06753059623821223,4.043445810908307,-0.5999923706345511,55.68543718602743,71.22169939017924,1.6492356029867068,-0.40545467152151105,0.3439725491787442,1.2482322372346601,22.361806422865115,3.700000762939446,1.551210268367079,-0.0820016860961914,-3.8012119905471167,3.637208618354734,-1.941606838321654,1.7776034661292712,3.0300025939941406,24.62680972728713,-47.81733649163292,1.8596051522254629,7,1.0200023651123047,-0.19499778747558594,0.4310016632080078,1.450002670288086,-0.12999725341796875,4,0.017904917595602976,5.799977111903718,40.13000106811523,-1.128002929687513,40.04999923706055,1.1525361264669318,39.36999893188477,0.017904917595602976
266,2016-07-25,37.77999877929688,38.18000030517578,37.61999893188477,37.70000076293945,16904100.0,0.00962054056566819,-3.66664547405251,0.6666560701911136,58.70020453005072,70.57032397701522,1.3759236930206882,-0.5826812820785179,-0.07213011381709578,0.8752144474990828,20.328215386986653,0.7600021362304688,1.8125026243292837,0.1429990768432674,-3.397777077116899,3.683775230803434,-1.6273890001368159,1.9133871538233507,2.5896019744872945,33.582047771012085,-36.6485998794014,1.770388076980083,7,0.6600017547607351,-0.5549983978271555,0.04600143432616477,1.0900020599365163,-0.7799987792968821,0,0.008734829055513815,4.043445810908307,37.41999816894531,5.799977111903718,40.13000106811523,-1.128002929687513,40.04999923706055,0.008734829055513815
267,2016-07-26,37.68999862670898,38.27000045776367,37.599998474121094,37.77999877929688,10279200.0,-0.002382216926836489,-3.9629692422893794,-1.1250298030614483,59.32201883020603,69.65928449817626,1.4454878131105389,-0.22958417655321028,-0.039467428023058915,0.9537773123057534,17.79847776313347,0.6700019836425781,1.9482624922423355,-0.12150096893311257,-3.271506744715495,3.02850480684927,-1.6965038568243074,1.4535019189580822,2.600810118103034,31.34323826008054,-40.17371101704521,1.5750028878911926,7,0.7500019073486399,-0.4649982452392507,0.05500125885010476,1.1800022125244212,-0.539997100830071,1,0.004510533028306174,-3.66664547405251,37.77999877929688,4.043445810908307,37.41999816894531,5.799977111903718,40.13000106811523,0.004510533028306174
268,2016-07-27,37.22000122070313,37.68999862670898,37.04499816894531,37.63999938964844,8894200.0,-0.012470082863648146,1.4807870064703956,4.666638409696976,54.726896648998355,68.22998117310594,1.7796990935997101,0.41777505343234367,0.3723517615470726,1.4091689546547386,15.96913364203707,0.6450004577636648,1.9655422785427774,-0.6904983520507741,-3.6167244727735763,2.235727768672028,-2.1536114124121752,0.772614708310627,2.9935913553161555,20.256425806123648,-49.61889296806342,1.4631130603614024,7,1.219999313354485,0.004999160766594457,0.2949981689453054,1.6499996185302663,-0.3899993896484446,2,0.008060161935020904,-3.9629692422893794,37.68999862670898,-3.66664547405251,37.77999877929688,4.043445810908307,37.41999816894531,0.008060161935020904
269,2016-07-28,37.22000122070313,37.68000030517578,37.10100173950195,37.400001525878906,5111300.0,0.0,-1.7703329196174344,0.4285740236148859,49.174532227431484,65.56873739216346,1.5088258620033344,0.5607239002196991,0.3205499674529264,1.3953729612513754,14.896459395519612,0.5789985656738281,1.849304422530281,-0.762998390197744,-3.53364236333303,2.007645582937542,-2.1483203767653833,0.6223235963698954,2.917919509899285,42.934828805108765,-22.86938243822381,1.3853219865676418,7,1.219999313354485,0.004999160766594457,0.10999870300292258,1.499999999999993,-0.15000152587891336,3,0.007791431792558923,1.4807870064703956,37.22000122070313,-3.9629692422893794,37.68999862670898,-3.66664547405251,37.77999877929688,0.007791431792558923
270,2016-07-29,37.2400016784668,37.47999954223633,36.86000061035156,37.40999984741211,6841500.0,0.0005373577944038921,3.000024611143926,0.9444326707074505,44.0985764900939,61.61877449877998,1.3396884757693641,0.630546012910024,0.25065227566292947,1.3746458092002882,14.565984113948021,0.6199989318847656,1.6453727490578842,-0.7794981002807617,-3.4869494559968572,1.9279532554353338,-2.133223778138813,0.5742275775772896,2.8237606436270895,26.95043327931433,-33.936647251034955,1.353725677858048,7,1.1999988555908203,-0.015001296997070312,0.00499725341796875,1.394998550415039,-0.060001373291015625,4,0.011009662431062273,-1.7703329196174344,37.22000122070313,1.4807870064703956,37.22000122070313,-3.9629692422893794,37.68999862670898,0.011009662431062273
271,2016-08-01,37.060001373291016,37.43999862670898,36.900001525878906,37.43000030517578,5473900.0,-0.004833520329293184,1.7692473223456409,2.176487747957993,38.06897495192166,57.17988328685869,1.372427276026876,0.9132901147008567,0.42051132577825,1.5463188210114964,14.376761110879727,0.539997100830071,1.3654690247248595,-0.9949985504150405,-3.627871241483831,1.63787414065375,-2.311434895949432,0.3214377951193512,2.931085708464508,14.184452807319891,-40.48570861910969,1.3164363455343946,8,1.3799991607666016,0.16499900817871094,0.10999774932861328,1.5749988555908203,1.5,0,0.006206139603710081,3.000024611143926,37.2400016784668,-1.7703329196174344,37.22000122070313,1.4807870064703956,37.22000122070313,0.006206139603710081
272,2016-08-02,36.540000915527344,37.084999084472656,36.36000061035156,37.060001373291016,5997700.0,-0.014031312425650255,1.543872681885411,1.4054106997412183,31.181349919566443,51.92698312285929,1.6190350881842406,1.5456138263125183,0.9279876260955717,2.0561610080142074,14.004288388175956,0.7249984741210938,1.0719927886103164,-1.535999107360837,-4.109927559241555,1.0379293445198812,-2.822963333301196,-0.24903488142047792,3.3798644306965855,13.533877717258877,-36.014641554735455,1.2869642259403578,8,1.8050003051757812,0.6849994659423828,-0.030000686645507812,1.510000228881836,2.729999542236328,1,0.012588918252522063,1.7692473223456409,37.060001373291016,3.000024611143926,37.2400016784668,-1.7703329196174344,37.22000122070313,0.012588918252522063
273,2016-08-03,36.58000183105469,36.7400016784668,36.27999877929688,36.59000015258789,7663800.0,0.00109471577791731,1.9677474927705196,0.019227524483732533,24.548240357845756,46.16735901579352,1.156689944080071,1.640937957800773,0.858260639351144,1.9901641476048013,13.50563330959612,0.46000289916991477,0.7268394912069951,-1.5284982681274428,-4.002822510187556,0.9458259739326706,-2.765660389157496,-0.29133614709738964,3.1974689257343485,21.428766055770414,-21.23119585252901,1.2371621210300556,8,0.6949977874755859,0.7599983215332031,-0.3750019073486328,1.164999008178711,1.4299964904785156,2,0.015582276279174856,1.543872681885411,36.540000915527344,1.7692473223456409,37.060001373291016,3.000024611143926,37.2400016784668,0.015582276279174856
274,2016-08-04,37.29999923706055,37.38999938964844,36.72999954223633,36.81999969482422,7507800.0,0.01968281492524726,1.0,-48.008012209080505,36.20955777762624,44.00337241486005,-0.007777420366451793,1.0520639520705544,0.08888852395471503,1.249850026646584,13.030378204452969,0.80999755859375,0.3783250069253583,-0.8575008392333956,-3.218934487321995,1.503932808855204,-2.038217663277692,0.32321598481090064,2.267623201078962,84.99998410543807,43.09347445248933,1.1807168240442993,8,-0.024999618530273438,0.5700016021728516,-1.0949993133544922,0.44500160217285156,1.470001220703125,3,-0.012600466906682373,1.9677474927705196,36.58000183105469,1.543872681885411,36.540000915527344,1.7692473223456409,37.060001373291016,-0.012600466906682373
275,2016-08-05,38.099998474121094,38.150001525878906,37.54999923706055,37.54999923706055,7670400.0,0.021447701164178046,-1.1818295313464513,1.1458328366274866,44.241577398141715,42.39685828909239,-0.7835761708983142,0.3271175027912321,-0.7470492985584585,0.4357361679720526,13.530479225350383,0.8500022888183594,-0.03925509131975957,-0.09450149536132812,-2.4263258702231525,2.2373228795004962,-1.2604136827922403,1.071410692069584,1.2703665444878567,97.32604394035208,52.5544069935607,1.165912187430912,8,-0.8249988555908203,-0.07999801635742188,-1.894998550415039,-0.3549976348876953,1.7600021362304688,4,-0.027034089778152803,1.0,37.29999923706055,1.9677474927705196,36.58000183105469,1.543872681885411,36.540000915527344,-0.027034089778152803
276,2016-08-08,37.90999984741211,38.29999923706055,37.650001525878906,38.18999862670898,6101300.0,-0.0049868407957558425,1.5999908447265625,-0.5090893958204602,39.35860820282168,40.17870155271635,-0.6405592620383231,0.5251379965677359,-0.5736939124375198,0.6012707759963405,13.741851476417382,0.6499977111816406,-0.45934843154153526,-0.27250003814697266,-2.6077562965923917,2.0627562202984464,-1.4401281673696786,0.8951280910757333,1.274943196838116,80.69310389759988,34.80011953411575,1.167628129222708,8,-0.6200008392333984,0.1725006103515625,-1.7049999237060547,-0.16499900817871094,2.049999237060547,0,-0.01925612094894691,-1.1818295313464513,38.099998474121094,1.0,37.29999923706055,1.9677474927705196,36.58000183105469,-0.01925612094894691
277,2016-08-09,38.099998474121094,38.13999938964844,37.88000106811523,38.02999877929688,5049100.0,0.0050118340140787865,2.4666090229389077,-0.24999999999998096,34.69386899596789,37.952809591268526,-0.8563361677852157,0.2959701887575221,-0.7791158998386862,0.38622755397714315,13.481559083307243,0.25999832153321023,-0.5318461145236668,-0.04800128936767578,-2.3657904958909413,2.2697879171555897,-1.206895892629305,1.1108933138939534,0.9106479142319301,90.09897437543786,46.121139942938015,1.1588946032616314,8,-0.8099994659423828,-0.017498016357421875,-2.214998245239258,-0.3549976348876953,2.7300033569335938,1,0.012073567390885165,1.5999908447265625,37.90999984741211,-1.1818295313464513,38.099998474121094,1.0,37.29999923706055,0.012073567390885165
278,2016-08-10,38.06999969482422,38.24499893188477,37.90999984741211,38.02000045776367,5546800.0,-0.0007873695668846326,-1.481470492660305,0.7142779291553859,33.70251015693992,36.233696027880576,-0.7745360641734251,0.2431367034933487,-0.7555357142225745,0.39905596349242956,12.450391046811713,0.33499908447266336,-0.6727660770764103,-0.01750011444092081,-2.273213547043362,2.2382133181615202,-1.145356830742145,1.1103566018603033,0.7768078369854337,85.35034478066702,44.201004311137694,1.127856716301221,8,-0.7800006866455078,0.012500762939453125,-2.2312498092651367,-0.3249988555908203,2.6300010681152344,2,0.03152090287782694,2.4666090229389077,38.099998474121094,1.5999908447265625,37.90999984741211,-1.1818295313464513,38.099998474121094,0.03152090287782694
279,2016-08-11,38.459999084472656,38.4900016784668,38.099998474121094,38.18999862670898,5999400.0,0.010244270889801399,1.3636153463801455,5.400091554131523,63.00003623969315,38.33385822228049,-1.0841546323836226,-0.2793217769369605,-1.164317941796277,-0.033643445478418244,11.388678189197195,0.4200019836425781,-0.8097868771907883,0.44749927520751953,-1.6395110191703992,2.5345095695854383,-0.5960058719814398,1.491004422396479,0.23279992218623136,96.80824297123564,51.35603692492219,1.0435051471889591,8,-1.0749988555908203,-0.3149986267089844,-2.621249198913574,-0.7149982452392578,1.5499992370605469,3,-0.011700488134466225,-1.481470492660305,38.06999969482422,2.4666090229389077,38.099998474121094,1.5999908447265625,37.90999984741211,-0.011700488134466225
280,2016-08-12,38.5099983215332,38.63000106811523,38.099998474121094,38.29999923706055,6527900.0,0.0013000321958076544,1.3555431225946888,0.7777730682829448,59.89161684632308,40.75859621054732,-1.0449471289940817,-0.39526676298672214,-1.2409657629831372,-0.12935954940955696,10.771164508049777,0.5300025939941335,-0.8588687542352176,0.5264986038207979,-1.513049051169304,2.5660462588109,-0.493275223674253,1.546272431315849,-2.229999542236321,87.75481605754808,39.11566285494139,1.0197738274950492,8,-1.0549983978271484,-0.14499855041503906,-2.671248435974121,-0.7649974822998047,1.1800003051757741,4,0.0067515488850355965,1.3636153463801455,38.459999084472656,-1.481470492660305,38.06999969482422,2.4666090229389077,38.099998474121094,0.0067515488850355965
281,2016-08-15,38.459999084472656,38.650001525878906,38.34000015258789,38.54999923706055,4548200.0,-0.0012983443064080724,1.1379056338213436,-0.42857402361489555,60.547980138437474,44.021555123755206,-0.8666068322728648,-0.40211302032906104,-1.2113308345331646,-0.11305834220984678,10.392467504998452,0.3100013732910156,-0.8415136058869166,0.4994993209838867,-1.5056664742407548,2.5046651162085283,-0.5030835766284341,1.5020822185962075,-2.1330002593994095,75.32437292854654,23.485440367268595,1.0025828976123214,8,-0.9949989318847656,-0.09499931335449219,-2.4237489700317383,-0.7149982452392578,1.8300018310546875,0,0.03640149659920633,1.3555431225946888,38.5099983215332,1.3636153463801455,38.459999084472656,-1.481470492660305,38.06999969482422,0.03640149659920633
282,2016-08-16,38.38000106811523,38.52999877929688,38.150001525878906,38.400001525878906,6170800.0,-0.0020800316760726245,1.714314908922378,0.22222693171711366,67.79145950031983,48.82635725069677,-0.5566996596668119,-0.42170713786753566,-1.1456317485813514,-0.04201817482871917,9.72224340549755,0.37999725341797586,-0.7741734975640995,0.4690011978149329,-1.4360373024436512,2.374039698073517,-0.4835180523143592,1.421520447944225,-1.9600821350097561,63.513534412098814,7.362389675366053,0.952519250129293,8,-0.6900005340576101,-0.015001296997063207,-2.0925006866455007,-0.6350002288818288,2.1100006103515696,1,0.04116722179223786,1.1379056338213436,38.459999084472656,1.3555431225946888,38.5099983215332,1.3636153463801455,38.459999084472656,0.04116722179223786
283,2016-08-17,38.13999938964844,38.459999084472656,37.88000106811523,38.40999984741211,5264000.0,-0.006253300463458733,2.1351334632396535,13.499713904248495,63.14285963409337,51.81894634585979,-0.0806191577766171,-0.35008362026373163,-0.9059265951327689,0.19041314549069455,8.191444934945741,0.579998016357429,-0.63969945178561,0.3244995117187486,-1.2998729522760044,1.9488719757135016,-0.48768672027862436,1.1366857437161215,-1.6308771528320278,33.765995709707276,-23.06315738772164,0.8121862319973757,8,-0.03999900817871094,0.22500038146972656,-1.3624992370605469,-0.39499855041503906,1.9300003051757812,2,0.07052969282784893,1.714314908922378,38.38000106811523,1.1379056338213436,38.459999084472656,1.3555431225946888,38.5099983215332,0.07052969282784893
284,2016-08-18,38.22000122070313,38.375,37.93000030517578,38.06999969482422,3880600.0,0.002097583438252615,-1.0697645535033091,-0.5555602650503944,63.76406270258926,53.9881113796873,-0.018321337830066398,-0.6118863755795871,-0.9846566634633049,0.09061530606306434,6.577920212887681,0.44499969482421875,-0.3866378781309905,0.5000013351440487,-0.7275408081612653,1.7275434784493626,-0.11376973650860833,1.1137724067967056,-1.6252438123242214,44.155837721885405,-15.773125426174467,0.6137710716526582,8,-0.06999969482422586,0.14499855041503196,-0.827500343322761,-1.0630016326904368,2.1199989318847585,3,0.0648874794094183,2.1351334632396535,38.13999938964844,1.714314908922378,38.38000106811523,1.1379056338213436,38.459999084472656,0.0648874794094183
285,2016-08-19,38.09000015258789,38.18000030517578,37.89500045776367,38.02000045776367,5107900.0,-0.0034013883820814828,1.279998779296875,0.46665988505160294,64.67237024574943,56.80075160667926,0.12305261644900867,-0.45230679649428396,-0.8413283675688916,0.20768731171389732,6.230190545803378,0.32500076293946023,-0.07904120948955295,0.3365001678466797,-0.8931371491812499,1.5661374848746092,-0.27831849066728154,0.9513188263606409,-1.4130329795089835,27.272592159563914,-36.85471380061898,0.6148186585139644,8,0.1750011444091797,0.27499961853027344,-0.6262502670288086,-0.9330005645751953,2.970001220703125,4,0.05040688267928162,-1.0697645535033091,38.22000122070313,2.1351334632396535,38.13999938964844,1.714314908922378,38.38000106811523,0.05040688267928162
286,2016-08-22,38.11000061035156,38.20000076293945,37.65999984741211,37.93000030517578,10704300.0,0.0005250842132724642,2.0,2.571444141689373,76.07977674475181,61.39918580098859,0.15020100182950813,-0.47043623443725835,-0.8358887406482083,0.1817684191964375,6.353393610110874,0.5400009155273438,0.09423900017767295,0.34000053405761577,-0.8999470984362574,1.579948166551489,-0.2799732821893173,0.9599743503045488,-1.354112063160656,51.724289128099024,-18.026023233184226,0.6199738162469356,8,0.04500007629394531,0.25499916076660156,-0.6462507247924805,-0.9530010223388672,2.8600006103515696,0,0.041458881948384096,1.279998779296875,38.09000015258789,-1.0697645535033091,38.22000122070313,2.1351334632396535,38.13999938964844,0.041458881948384096
287,2016-08-23,37.86000061035156,38.43000030517578,37.79999923706055,38.41999816894531,6066400.0,-0.006559957911207559,1.1724106179790061,-3.1110922731318613,69.8757970008363,65.41843989475485,0.4051868862049304,-0.2182361735968925,-0.5554144512746007,0.41156239381435,6.514250335729371,0.6300010681152344,0.14893018410040781,0.08150043487548686,-1.158468830811266,1.3214697005622398,-0.5384841979678896,0.7014850677188633,-1.0283475440131369,25.000119209403238,-48.76146456014091,0.6199846328433781,8,0.2950000762939453,0.5049991607666016,-0.39625072479248047,-0.7030010223388672,2.529998779296875,1,0.06418384220816353,2.0,38.11000061035156,1.279998779296875,38.09000015258789,-1.0697645535033091,38.22000122070313,0.06418384220816353
288,2016-08-24,37.52000045776367,37.95000076293945,37.40999984741211,37.810001373291016,5914200.0,-0.008980458190878338,-1.117641778987838,0.5178610354223433,53.87326592235198,64.40435430393917,0.7364060409395563,0.15324868212952936,-0.20825000360795798,0.7389142716252053,6.3913159104653925,0.5400009155273438,0.2525796386730974,-0.27349967956543253,-1.4920958519349625,0.9450964928040975,-0.8827977657501975,0.33579840661933247,-0.615613453043629,10.784368723984338,-59.01283328311744,0.6092980861847634,8,0.5100002288818359,0.8449993133544922,-0.025000572204589844,-0.36300086975097656,3.4500007629394602,2,0.07915781408495604,1.1724106179790061,37.86000061035156,2.0,38.11000061035156,1.279998779296875,38.09000015258789,0.07915781408495604
289,2016-08-25,37.5099983215332,37.56999969482422,37.25,37.5,5132100.0,-0.00026658145278346534,3.9230317791014993,-0.03447686196101129,35.609747020348266,61.70636876771974,0.6676941875143783,0.19614719485193177,-0.18073596083742416,0.7399137058544554,6.329112505982653,0.31999969482421875,0.3763482943477001,-0.2980016708374009,-1.4945674897325318,0.89856414805773,-0.8962845802849628,0.300281238610161,-0.5357867359668091,22.033750363689265,-42.452026004974755,0.598282909447564,8,0.44000244140625,0.7950019836425781,0.3800020217895508,-0.28499794006347656,3.0800018310546875,3,0.0682485067407057,-1.117641778987838,37.52000045776367,1.1724106179790061,37.86000061035156,2.0,38.11000061035156,0.0682485067407057
290,2016-08-26,37.650001525878906,37.84000015258789,37.38000106811523,37.72000122070313,4177700.0,0.003732423636642279,1.9677594014570257,-7.001144601297925,43.5000543593324,59.81215479226363,0.4390413996808604,0.0932142048368263,-0.3054303157759577,0.5818905436358222,5.9570421190741545,0.45999908447266336,0.5171232606958185,-0.17849845886230753,-1.3478296029988144,0.9908326852741993,-0.763164030930561,0.4061671132059459,-0.608758342700014,33.89842562958653,-27.358389156920232,0.5846655720682525,8,0.23999786376953125,-0.18500137329101562,0.4249992370605469,-0.4250011444091797,3.129997253417976,4,0.07144750378987363,3.9230317791014993,37.5099983215332,-1.117641778987838,37.52000045776367,1.1724106179790061,37.86000061035156,0.07144750378987363
291,2016-08-29,37.290000915527344,37.650001525878906,37.27000045776367,37.61000061035156,4780700.0,-0.009561768811725435,-1.1111134658585173,4.571444141688909,31.336511653253865,55.76160503147852,0.6879720265022087,0.4968005110998135,0.06601154074921567,0.9356459758866578,5.614272322816673,0.3800010681152344,0.42689037940370866,-0.5499990463256808,-1.6917049660927361,0.5917068734413746,-1.120852006209212,0.02085391355785049,-0.1844073986404524,3.389907218827789,-51.978855223620485,0.5708529598835279,8,0.5649986267089844,0.17499923706054688,0.5424995422363281,-0.06500053405761719,3.1499977111816335,0,0.10109950027364745,1.9677594014570257,37.650001525878906,3.9230317791014993,37.5099983215332,-1.117641778987838,37.52000045776367,0.10109950027364745
292,2016-08-30,37.0,37.52000045776367,36.98500061035156,37.2599983215332,6873600.0,-0.007776908243694591,-2.689691006432433,0.8124955296473786,27.983617263097216,51.85502254581228,0.8511402255374847,0.8675079616703272,0.36786595118324783,1.2155762234667264,4.9719724692863245,0.5349998474121094,0.33650914160840273,-0.8629999160766602,-1.9089556756248882,0.1829558434715679,-1.3859777958507706,-0.3400220363025497,1.6500015258789062,1.554340650435429,-47.95559797372839,0.5229778797741134,8,0.7075004577636719,0.4650001525878906,0.8325004577636719,0.22500038146972656,3.1800003051757812,1,0.1072973302892739,-1.1111134658585173,37.290000915527344,1.9677594014570257,37.650001525878906,3.9230317791014993,37.5099983215332,0.1072973302892739
293,2016-08-31,37.150001525878906,37.2400016784668,36.84000015258789,37.0,7166300.0,0.004054095294024451,1.4242382207425903,-0.5769326701586044,20.091517476110553,47.002517520647984,0.6100975679178546,0.8035998803330955,0.25427191379925773,1.0618625194747082,4.2984294194067445,0.40000152587890625,0.2416841245574659,-0.7414983749389634,-1.664040518044466,0.1810437681665391,-1.2027694464917147,-0.28022730338621216,1.4666999816894517,31.000137329101562,-12.009411243214572,0.4612710715527511,8,0.4849987030029297,0.3149986267089844,0.6824989318847656,0.07499885559082031,2.729999542236321,2,0.08721393622319318,-2.689691006432433,37.0,-1.1111134658585173,37.290000915527344,1.9677594014570257,37.650001525878906,0.08721393622319318
294,2016-09-01,36.83000183105469,37.31999969482422,36.58000183105469,37.27000045776367,10412200.0,-0.008613719560719435,1.7407475433924144,-2.933294339046844,15.85387601046422,41.57824038339407,0.795886629268125,1.1453034737788386,0.6128693787074866,1.3804030595832728,4.339317847612146,0.7399978637695312,0.11060795374672239,-1.0379981994628906,-2.044138219684001,-0.03185817924178025,-1.5410682095734458,-0.5349281893523354,1.7156316223144543,19.841296272188096,-16.785028034779465,0.5030700101105559,9,0.6749992370605469,0.6349983215332031,1.0024986267089844,0.39499855041503906,3.029998779296875,3,0.11240834058709281,1.4242382207425903,37.150001525878906,-2.689691006432433,37.0,-1.1111134658585173,37.290000915527344,0.11240834058709281
295,2016-09-02,37.06999969482422,37.125,36.29999923706055,37.0099983215332,6726900.0,0.006516368499530412,8.70577807696623,-0.13636718309737045,23.773687028922637,35.76645263719083,0.4425218249526566,0.8687241366404237,0.3937768605670513,1.1245192993054474,5.052968509416175,0.8250007629394531,0.008084682149586797,-0.7465003967285142,-1.8066340179038178,0.3136332244467894,-1.2765672073161625,-0.21643358614086594,1.3576958612060537,57.036974243772875,24.260340760234627,0.5300668105876503,9,0.2950000762939453,0.3950004577636719,0.7625007629394531,0.1550006866455078,2.1199989318847585,4,0.09495550274458564,1.7407475433924144,36.83000183105469,1.4242382207425903,37.150001525878906,-2.689691006432433,37.0,0.09495550274458564
296,2016-09-06,37.18000030517578,37.650001525878906,37.02000045776367,37.04999923706055,6416900.0,0.002967375539712158,-5.63163812315538,2.1666348782503655,27.6120242146813,31.070477883173602,0.2086715063122142,0.7391250013849628,0.35732668687576563,1.0015062605418734,5.387817458904331,0.6300010681152344,-0.11081383589839788,-0.5999998092651353,-1.696231676514671,0.4962320579844004,-1.1481157428898996,-0.051883875640371,1.0774795453369137,65.18515378855311,34.79715927665573,0.5481159336247661,9,-0.05500030517578125,0.2849998474121094,0.6525001525878906,0.04500007629394531,2.349998474121101,1,0.09682620883733417,8.70577807696623,37.06999969482422,1.7407475433924144,36.83000183105469,1.4242382207425903,37.150001525878906,0.09682620883733417
297,2016-09-07,38.560001373291016,38.58000183105469,37.2599983215332,37.33000183105469,10817700.0,0.037116757847985404,1.0787449350150036,9.461457202382698,55.497392132759046,31.250936350996604,-1.1863495822627286,-0.6373226807715184,-0.9032023559233977,-0.3826567118986759,5.664432813403318,1.4000015258789062,-0.19727811504922954,0.7570011138916044,-0.38581289569600585,1.8998151234792147,0.18559410909779928,1.3284081186854095,-2.2600021362304688,99.12278793820867,66.30507335212712,0.5714070047938042,9,-1.1200008392333984,-1.095001220703125,-0.7275009155273438,-1.335000991821289,0.6399993896484375,2,0.04875511375682051,-5.63163812315538,37.18000030517578,8.70577807696623,37.06999969482422,1.7407475433924144,36.83000183105469,0.04875511375682051
298,2016-09-08,39.27000045776367,39.33000183105469,38.5009994506836,38.650001525878906,12037300.0,0.018412838671848286,1.2405418919824331,0.5040643598594454,61.79772198710196,34.16071134730257,-1.8126222831265295,-1.3205146852882166,-1.5165433767907572,-1.1096564817952839,6.140151137160556,0.8290023803710866,-0.3061586760067172,1.4070001602172866,0.09211260213869821,2.721887718295875,0.7495563811779888,2.0644439392565843,-2.9244011688232447,98.01975835235434,63.88356574814848,0.6574437790392946,9,-1.4549999237060547,-1.4650001525878906,-1.484999656677246,-2.0450000762939453,-0.029998779296875,3,0.023172901370114518,1.0787449350150036,38.560001373291016,-5.63163812315538,37.18000030517578,8.70577807696623,37.06999969482422,0.023172901370114518
299,2016-09-09,38.0099983215332,39.02000045776367,37.90999984741211,38.75,10747100.0,-0.032085615521844635,-1.361706876610596,-1.1935531505146775,49.283138929945046,34.803276299592866,-0.5299682625177127,-0.10113952035611362,-0.1896176908087881,0.1322323466840558,6.149030072783489,1.3600006103515625,-0.41365494651695656,0.16949806213379048,-1.1174804444126352,1.4564765686802161,-0.4739911911394188,0.8129873154069998,-1.5450229309082033,56.435565034237825,20.545873478781942,0.6434892532732125,9,-0.19499778747558594,-0.19499778747558594,-0.7024984359741211,-0.7849979400634766,1.470001220703125,4,0.04919765401627596,1.2405418919824331,39.27000045776367,1.0787449350150036,38.560001373291016,-5.63163812315538,37.18000030517578,0.04919765401627596
300,2016-09-12,38.77000045776367,38.84000015258789,37.540000915527344,37.650001525878906,8635000.0,0.01999479531152515,1.0634936012909437,-1.5135086371767181,55.221508577319604,37.45716484671129,-1.2453532575599482,-0.886094753303496,-0.8963411601883067,-0.655060019192419,5.8747345210822335,1.2999992370605469,-0.41306488717872725,0.9165000915527344,-0.4037752282595122,2.236775411364981,0.25636243164661465,1.576637751458854,-2.190424009521486,75.75753071985442,40.141169323303146,0.6601376599061218,9,-0.9549999237060547,-0.9549999237060547,-1.197500228881836,-1.5450000762939453,1.0600013732910156,0,0.02811452514103907,-1.361706876610596,38.0099983215332,1.2405418919824331,39.27000045776367,1.0787449350150036,38.560001373291016,0.02811452514103907
301,2016-09-13,39.86000061035156,40.33000183105469,38.40999984741211,38.61999893188477,17924900.0,0.02811452514103907,-1.3132556146144283,1.107145411630063,63.96645842146371,41.455258308752,-2.159562233990293,-1.9666644512647409,-1.9141401957685673,-1.7666084488888742,6.061137480243797,1.9200019836425781,-0.32918478952307595,1.936500167846681,0.3576894767943557,3.5153108588990065,1.1470948223205184,2.725905513372844,-3.170407146796876,84.69053148488474,45.759556626200514,0.7894053455261628,9,-1.5450000762939453,-1.5450000762939453,-2.21250057220459,-2.635000228881836,0.3800010681152344,1,-0.016808880416037564,1.0634936012909437,38.77000045776367,-1.361706876610596,38.0099983215332,1.2405418919824331,39.27000045776367,-0.016808880416037564
302,2016-09-14,39.959999084472656,40.27999877929688,39.52999877929688,39.9900016784668,13042100.0,0.002508742413193099,1.4590293107868375,-0.024195607566626504,67.63002338979481,46.73731452138359,-2.0065382253814974,-2.0471844765667413,-1.9318722241549722,-1.8911456237581703,6.478421372171844,0.75,-0.26493944380422363,1.9574987411499052,0.14211596855984965,3.7728815137399607,1.0498073548548774,2.865190127444933,-3.051981118867971,86.73825716246778,42.41913105662279,0.9076913862950264,9,-1.644998550415039,-1.644998550415039,-2.273749351501465,-2.7349987030029297,0.13000106811523438,2,-0.010760768644333174,-1.3132556146144283,39.86000061035156,1.0634936012909437,38.77000045776367,-1.361706876610596,38.0099983215332,-0.010760768644333174
303,2016-09-15,40.83000183105469,41.13999938964844,39.86999893188477,40.310001373291016,12702800.0,0.021771841003872527,1.2280796270951513,-17.331849968213604,71.3367554424332,52.90207890271348,-2.5698880046681793,-2.8515251848286027,-2.7016777004391486,-2.7730532396216105,7.464569328257389,1.2700004577636648,-0.10582003392950412,2.6930013656616225,0.47972932154723935,4.906273409776006,1.5863653436044345,3.7996373877188105,-3.716664833523005,91.3889530558917,42.422918721985056,1.106636022057191,9,-2.1100025177001953,-2.1100025177001953,-3.143752098083496,-3.605001449584961,3.3199996948242188,3,-0.039921650624945126,1.4590293107868375,39.959999084472656,-1.3132556146144283,39.86000061035156,1.0634936012909437,38.77000045776367,-0.039921650624945126
304,2016-09-16,40.70000076293945,40.88000106811523,40.32500076293945,40.709999084472656,11909400.0,-0.0031839593995892645,2.171409575917517,-0.019227524483732533,69.62674428937468,57.99686304276371,-2.0486328242657805,-2.6627215844889776,-2.4834969046886073,-2.654396805419708,8.50400994526916,0.5550003051757741,0.1079696884190895,2.439000320434573,-0.05405461950274315,4.9320552603718895,1.1924728504659186,3.6855277904032278,-3.264530774038427,87.77781074431134,35.381283673282375,1.2465274699686575,9,-1.6200008392333984,-1.980001449584961,-3.0137510299682617,-3.4750003814697266,3.1699981689453196,4,-0.03587221270526608,1.2280796270951513,40.83000183105469,1.4590293107868375,39.959999084472656,-1.3132556146144283,39.86000061035156,-0.03587221270526608
305,2016-09-19,40.0099983215332,40.459999084472656,39.75,40.2400016784668,7574500.0,-0.016953376620929994,1.1194060443189324,23.004196871423122,66.7900868855107,62.3499811173003,-1.0032352990769908,-1.9199387544879443,-1.7450420167960914,-1.984337283577645,9.390260017395052,0.9500007629394531,0.33070025445911,1.6529979705810547,-0.9574352166041038,4.263431157766213,0.3477813769884719,2.9582145641736375,-2.278165980572382,58.60801254239135,0.011962210364885095,1.3052165935925795,9,-0.8099994659423828,-1.289999008178711,-2.244997978210449,-2.7849979400634766,3.3000030517578125,0,-0.013246658373680331,2.171409575917517,40.70000076293945,1.2280796270951513,40.83000183105469,1.4590293107868375,39.959999084472656,-0.013246658373680331
306,2016-09-20,39.68999862670898,40.29999923706055,39.66999816894531,40.29999923706055,5563300.0,-0.007997993207912835,1.0655752057433023,2.6521378578299974,66.543639292372,63.577341912812855,-0.3238007574113837,-1.5552382731937584,-1.4047773025950434,-1.6873018062412726,10.181117645027186,0.6300010681152344,0.6166324208939216,1.2539983749389592,-1.4198229635135178,3.927819713391436,-0.08291229428728286,2.590909044165201,-1.685512921853146,9.937874953796323,-53.5654885643199,1.33691066922624,9,-0.34999847412108664,-0.9699993133544851,-1.779998779296868,-2.4649982452392507,2.6400032043457102,1,0.0035274177170541154,1.1194060443189324,40.0099983215332,2.171409575917517,40.70000076293945,1.2280796270951513,40.83000183105469,0.0035274177170541154
307,2016-09-21,40.290000915527344,40.38999938964844,39.70000076293945,39.86000061035156,5378400.0,0.015117216164744374,1.1904813805631245,-0.7049178277509486,68.29834456548508,64.29963331041098,-0.7292878987623652,-2.069986047788049,-1.9977569220457028,-2.2928017131627527,11.149889818211886,0.7000007629394602,0.9084704011781071,1.7325006484985366,-1.0497578211801297,4.514759118177203,0.3413714136592034,3.1236298833378697,-2.0346741158881017,42.17702256638087,-24.386971995952464,1.3911292348393327,9,-0.9500007629394531,-1.5700016021728516,-2.3750009536743164,-3.065000534057617,1.3999977111816335,2,-0.0012409837658077238,1.0655752057433023,39.68999862670898,1.1194060443189324,40.0099983215332,2.171409575917517,40.70000076293945,-0.0012409837658077238
308,2016-09-22,40.4900016784668,40.65999984741211,40.13999938964844,40.41999816894531,5691000.0,0.004964029744223053,1.5365885428781436,0.16279874381221057,71.6311778516968,66.78274874616118,-0.8247650798023614,-2.14610516882086,-2.2040627095197394,-2.4946381710713013,11.955382744426398,0.5200004577636719,1.2141106914774156,1.784001350402832,-1.0809109161294614,4.6489136169351255,0.35154521713668174,3.2164574836689823,-2.003901071626821,67.76872271000528,-4.511004606172378,1.4324561332661476,9,-1.1500015258789062,-1.7700023651123047,-2.4625015258789062,-3.2650012969970703,1.2699966430664062,3,-0.009879019740610007,1.1904813805631245,40.290000915527344,1.0655752057433023,39.68999862670898,1.1194060443189324,40.0099983215332,-0.009879019740610007
309,2016-09-23,40.06999969482422,40.49499893188477,39.599998474121094,39.599998474121094,6234600.0,-0.010372980148971922,-2.808502694630249,6.713966541332898,67.36108167676849,68.13159020165548,-0.09143764532650067,-1.606865519641218,-1.8172980022899878,-2.068394494060769,12.368129575006133,0.895000457763679,1.3273374901242647,1.235999298095706,-1.6326726492562145,4.104671245447626,-0.1983366755802507,2.6703352717716626,-1.3715871853595658,44.33968035757342,-28.634330129896348,1.43433597367596,9,-0.2950000762939453,-1.3500003814697266,-1.8374996185302734,-2.844999313354492,1.5900001525878906,4,0.10182185830117918,1.5365885428781436,40.4900016784668,1.1904813805631245,40.290000915527344,1.0655752057433023,39.68999862670898,0.10182185830117918
310,2016-09-26,40.34000015258789,40.5099983215332,39.38000106811523,39.38000106811523,9054400.0,0.006738219611180707,-1.354163189725719,2.042545938575432,67.95451501189271,68.57470760059205,-0.12886481709103492,-1.754984002947019,-2.090036631273925,-2.329721506808326,13.078319523177747,1.1299972534179759,1.3642827778677216,1.371499824523923,-1.5156204427877498,4.258620091835596,-0.07206030913191341,2.8150599581797593,-1.4462606927085346,75.00000000000014,0.9977591514246882,1.4435601336558381,9,-0.07999992370605469,-1.6200008392333984,-2.0824995040893555,-3.114999771118164,1.2000007629394531,0,0.08750616673139566,-2.808502694630249,40.06999969482422,1.5365885428781436,40.4900016784668,1.1904813805631245,40.290000915527344,0.08750616673139566
311,2016-09-27,41.060001373291016,41.22999954223633,39.4900016784668,40.040000915527344,8674100.0,0.017848319731772033,1.5588264168408061,1.0625014901175327,65.35623772175813,68.32206474858798,-0.73839515579958,-2.295770041385694,-2.798985490730445,-3.0469934214314804,13.924916582369153,1.7399978637695312,1.5985332602356195,1.90300102233887,-1.014814400626591,4.820816445304331,0.44409331085613957,3.3619087338216005,-1.986561119030135,90.81090220757747,19.160630595021942,1.4589077114827307,9,-0.7550010681152344,-2.295001983642578,-2.7450008392333984,-3.835000991821289,0.2899971008300781,1,0.05479785496216749,-1.354163189725719,40.34000015258789,-2.808502694630249,40.06999969482422,1.5365885428781436,40.4900016784668,0.05479785496216749
312,2016-09-28,40.97000122070313,41.18999862670898,40.209999084472656,41.150001525878906,6751200.0,-0.002191917914703856,6.538617289747409,-0.17647080822926373,61.30317293883768,67.20722224818849,-0.5476509213112379,-1.9954029188135607,-2.713257999875914,-2.9632221701376906,14.455237826411615,0.979999542236321,1.7493651423291752,1.6145008087158246,-1.224553839613165,4.453555457044814,0.19497348455133334,3.034028132880316,-1.6809050376447061,85.94602508217115,16.90298471184154,1.4195273241644937,9,-0.6650009155273509,-2.2050018310546946,-2.710000991821296,-3.7450008392334055,0.21999740600584516,2,0.03319503465536422,1.5588264168408061,41.060001373291016,-1.354163189725719,40.34000015258789,-2.808502694630249,40.06999969482422,0.03319503465536422
313,2016-09-29,40.38999938964844,41.29999923706055,40.36000061035156,40.90999984741211,7953000.0,-0.014156744295179657,-2.241385660635478,2.8888865341415966,67.39762942753454,66.95954281909512,-0.04093152386233356,-1.222922809385821,-2.166278391720482,-2.3951205508415327,14.869897989624675,0.9399986267089844,1.7318456601354697,0.8724990844726577,-1.8016336188926516,3.546631787837967,-0.4645672672100005,2.209565436155316,-0.9068128706722192,52.60412941372833,-17.288719416515377,1.3370663516826564,9,-0.049999237060546875,-1.5900001525878906,-2.1299991607666016,-3.164999008178711,0.5100021362304688,3,0.03218616629624704,6.538617289747409,40.97000122070313,1.5588264168408061,41.060001373291016,-1.354163189725719,40.34000015258789,0.03218616629624704
314,2016-09-30,40.97000122070313,41.04999923706055,40.27000045776367,40.290000915527344,8685600.0,0.014360035647916991,-1.166659602424448,-1.307691743388489,66.51648478162626,66.9291425853302,-0.6466033280605785,-1.556675020478174,-2.775822713141757,-2.9915946542765113,14.944295216712849,0.779998779296875,1.696436600338636,1.2455009460449276,-1.1822904809250474,3.6732923730149025,0.03160523255994008,2.459396659529915,-1.2687971755567915,82.81258692352363,13.09723509480581,1.2138957134849873,9,-0.6300010681152415,-2.1700019836425852,-2.772500991821296,-3.7450008392334055,0.30999755859375,4,0.019282330419625904,-2.241385660635478,40.38999938964844,6.538617289747409,40.97000122070313,1.5588264168408061,41.060001373291016,0.019282330419625904
315,2016-10-03,40.59000015258789,41.20000076293945,40.15999984741211,40.86999893188477,6925000.0,-0.009275105120651439,1.212762158301409,-0.41176272593657,56.134433416401585,65.77256415466681,-0.19632225275997683,-0.9480501571824647,-2.3430240235176925,-2.624055892124318,14.746415503880538,1.0400009155273438,1.529179406779214,0.6894998550415039,-1.4171567532687348,2.7961564633517426,-0.3638284491136119,1.7428281591966197,-0.6969406844118424,60.77347833417635,-6.756484318273884,1.0533283041551187,10,-0.25,-1.7900009155273438,-2.4624996185302734,-3.364999771118164,0.9900016784667969,0,0.02636116508504127,-1.166659602424448,40.97000122070313,-2.241385660635478,40.38999938964844,6.538617289747409,40.97000122070313,0.02636116508504127
316,2016-10-04,40.77999877929688,41.29999923706055,40.43999862670898,41.29999923706055,5046600.0,0.004680922049636438,2.3076917433885025,1.8571525885557858,56.78805876639085,64.49364351032301,-0.24076319181488515,-0.9006966040177957,-2.4885343267660005,-2.8223450699160324,15.402149646540511,0.8600006103515696,1.3848703365282375,0.6994985580444393,-1.0052877524158461,2.4042848685047247,-0.15289459718569987,1.5518917132745784,-0.7181065388546912,54.38590033596186,-10.271743818391549,0.8523931552301415,10,-0.4399986267089915,-1.9799995422363352,-3.102499008178718,-3.5549983978271555,0.479999542236321,1,0.018636639504175267,1.212762158301409,40.59000015258789,-1.166659602424448,40.97000122070313,-2.241385660635478,40.38999938964844,0.018636639504175267
317,2016-10-05,40.43999862670898,40.95000076293945,40.400001525878906,40.95000076293945,6128200.0,-0.008337424295375762,1.1568507188056307,0.9807724755162945,46.46095968131083,61.69695260250234,0.13717738183130024,-0.4349292766456827,-2.104178011521938,-2.4922177250530524,16.289822004997177,0.5499992370605469,1.3007112721967502,0.265498542785636,-1.2867840280595644,1.8177811136308364,-0.5106427426369606,1.0416398282082326,-0.2799987792968679,24.56130957957936,-35.19834484374049,0.7761412854225999,10,-0.09999847412108664,-1.6399993896484304,-2.779998779296868,-3.2149982452392507,0.010002136230475855,2,0.02250246979017212,2.3076917433885025,40.77999877929688,1.212762158301409,40.59000015258789,-1.166659602424448,40.97000122070313,0.02250246979017212
318,2016-10-06,40.18000030517578,40.38999938964844,39.86000061035156,40.31999969482422,6312000.0,-0.006429236655845938,2.785722070844687,0.27450745732792414,45.39007571888985,59.25572971829361,0.38954210212921225,-0.10884083506439879,-1.786778463266522,-2.2408302278518377,16.133259589425343,0.5799980163574148,1.2369753971161401,-0.03999977111816122,-1.5328611209326937,1.4528615786963712,-0.7864304460254274,0.706430903789105,1.1199989318847656,22.22222222222222,-32.5890947159949,0.7464306749072644,10,0.15999984741210938,-1.3800010681152344,-2.59375,-2.9549999237060547,-0.09999847412109375,3,0.025136842057293274,1.1568507188056307,40.43999862670898,2.3076917433885025,40.77999877929688,1.212762158301409,40.59000015258789,0.025136842057293274
319,2016-10-07,39.88000106811523,40.41999816894531,39.61999893188477,40.41999816894531,6109900.0,-0.0074663821498753835,1.962976044985386,3.8571389645777074,48.761932719010474,57.123220574640015,0.7372896258423793,0.3567270536647982,-1.4316805278806086,-1.9475214251455597,16.607212687359613,0.7999992370605398,1.0914925272951024,-0.43349914550781676,-1.52342066391018,0.6564223728945464,-0.9784599047089984,0.11146161369336482,1.391198196411139,15.476314821457796,-37.249696193534476,0.5449607592011815,10,0.5149993896484446,-1.0800018310546804,-2.330000877380364,-2.6550006866455007,-1.0699996948242116,4,0.025576740984071478,2.785722070844687,40.18000030517578,1.1568507188056307,40.43999862670898,2.3076917433885025,40.77999877929688,0.025576740984071478
320,2016-10-10,39.86000061035156,40.16999816894531,39.59000015258789,40.13000106811523,6636700.0,-0.0005015159786355694,2.3143249517705917,0.5000035321460415,51.717188842607456,55.607770699178836,0.7621947113615732,0.4875726596766725,-1.3563225362367533,-1.9330384330102746,17.529016053863522,0.5799980163574219,0.8908429917294356,-0.5079996109008817,-1.3548548125313502,0.3388555907295867,-0.9314272117161124,-0.08457201008565107,1.345150640869143,15.789508907657506,-40.59952361673334,0.42342760081523334,10,0.5849990844726562,-1.0600013732910156,-2.375,-2.635000228881836,-0.9200019836425852,0,0.03562463991976328,1.962976044985386,39.88000106811523,2.785722070844687,40.18000030517578,1.1568507188056307,40.43999862670898,0.03562463991976328
321,2016-10-11,39.18999862670898,40.11000061035156,38.959999084472656,40.02999877929688,9955700.0,-0.016808880416037564,1.2999942779759293,3.111106401616433,39.04381955447144,53.134509212027034,1.2729002532891514,1.1645112236648245,-0.6318043122360919,-1.251269682118604,17.10645992620877,1.1500015258789062,0.7385899497741306,-1.1445014953613324,-2.119311247237704,-0.16969174348496097,-1.6319063712995145,-0.6570966194231502,1.9182435585937583,11.557756193126677,-44.702804117920074,0.4874048759381845,10,0.9400005340576243,-0.029998779296867895,-1.77499866485595,-1.9649982452392507,-0.11999893188475852,1,0.06098502904046699,2.3143249517705917,39.86000061035156,1.962976044985386,39.88000106811523,2.785722070844687,40.18000030517578,0.06098502904046699
322,2016-10-12,39.52999877929688,39.79999923706055,39.29999923706055,39.77000045776367,7039900.0,0.008675686769638924,2.3333418104599266,0.285716231988034,40.69765980490381,50.16784592062362,0.7902587905539207,0.8333722132513728,-0.8954496524791935,-1.5754904229098443,16.661068340350774,0.6100006103515696,0.5570872390259609,-0.7830013275146399,-1.8101520230560268,0.24414936802674703,-1.296576675285337,-0.2694259797439429,1.4063839579394468,39.04109946960047,-15.112571207866083,0.5135753477706949,10,0.6000003814697195,-0.2500000000000071,-2.234998703002937,-2.3049983978271555,0.35000228881834516,2,0.043764219470261656,1.2999942779759293,39.18999862670898,2.3143249517705917,39.86000061035156,1.962976044985386,39.88000106811523,0.043764219470261656
323,2016-10-13,39.20000076293945,39.400001525878906,38.75,39.38999938964844,7865200.0,-0.008348040135287338,5.190405260576556,0.791655408090304,41.42013481597306,47.3793625911066,1.0434317954041887,1.0909257194532032,-0.49264670509194985,-1.2400939963455642,15.753156278755254,0.7799987792968821,0.3422914138395683,-1.0314992904663072,-2.1412706942773525,0.07827211334473816,-1.5863849923718334,-0.47661358856078095,1.5782712820757823,26.946183014299418,-27.273697076058124,0.5548857019055233,10,0.8249988555908203,0.2199993133544922,-1.7475004196166992,-1.9750003814697266,0.8800010681152344,3,0.031887754481417785,2.3333418104599266,39.52999877929688,1.2999942779759293,39.18999862670898,2.3143249517705917,39.86000061035156,0.031887754481417785
324,2016-10-14,39.2400016784668,39.88999938964844,39.22999954223633,39.459999084472656,6647600.0,0.001020431498694352,-4.499960263848049,1.1578894532896982,38.636388714180235,45.43513540197089,0.8182735212655956,0.9865163121042002,-0.48108801505983934,-1.2879811446171345,14.549195362100784,0.6899986267089844,0.16959376045539898,-0.9184984207153306,-2.088928926104792,0.25193208467413086,-1.5037136734100613,-0.3332831680205999,1.3354431620469143,34.50720495159089,-16.37840194852955,0.5852152526947305,10,0.7849979400634766,0.17999839782714844,-1.4300012588500977,-2.0150012969970703,1.3899993896484304,4,0.021406730801666773,5.190405260576556,39.20000076293945,2.3333418104599266,39.52999877929688,1.2999942779759293,39.18999862670898,0.021406730801666773
325,2016-10-17,39.47999954223633,39.61999893188477,39.15999984741211,39.2400016784668,5279500.0,0.0061161532493316795,-1.2999866486105374,-1.090912243588632,31.88071548311933,42.66765281494072,0.45177242482400715,0.7428634023518086,-0.6914647420335598,-1.5319949864943752,14.033369135102964,0.45999908447266336,-0.008194237045245245,-0.6520006179809599,-1.859985128185997,0.5559838922240772,-1.2559928730834784,-0.048008362878441346,0.9129008142260133,53.67641283981644,7.517180055116135,0.6039922551025182,10,0.37000083923339844,-0.05999946594238281,-1.664999008178711,-2.1399993896484375,0.8500022888183594,0,-0.016970571851920524,-4.499960263848049,39.2400016784668,5.190405260576556,39.20000076293945,2.3333418104599266,39.52999877929688,-0.016970571851920524
326,2016-10-18,39.83000183105469,40.18000030517578,39.77999877929688,40.0,5475900.0,0.008865306303864617,-1.9629273806160965,-0.7083320087738818,37.66235160258484,41.69002969508228,-0.052700447624189906,0.42571417749840634,-1.0010429524705131,-1.8730014674975308,13.490559364432125,0.7000007629394531,-0.2227705775366502,-0.3089984893798814,-1.5077859320713145,0.8897889533115517,-0.9083922107255944,0.2903952319658316,0.39860848976142194,75.52458745258306,32.97716560898776,0.599393721345715,10,-0.24500274658203125,0.024997711181640625,-2.0150012969970703,-1.960000991821289,0.21999740600585938,1,-0.022345045529267082,-1.2999866486105374,39.47999954223633,-4.499960263848049,39.2400016784668,5.190405260576556,39.20000076293945,-0.022345045529267082
327,2016-10-19,40.2400016784668,40.47000122070313,39.84000015258789,39.97000122070313,6587700.0,0.010293744126630644,-1.3773508856532366,-1.5882550937976425,48.31463274758455,42.01498047604836,-0.5521139839401528,0.012412867054990784,-1.37114619126298,-2.271849401049195,12.963450841922992,0.6399993896484446,-0.31960915362507336,0.1035013198852539,-1.0941682531215804,1.3011708928920882,-0.49533346661816324,0.702336106388671,-1.4900016784667969,86.62794308120829,43.479156866151676,0.5988347865034176,10,-0.6300010681152344,-0.21500205993652344,-1.9250011444091797,-2.220001220703125,0.01999664306640625,2,-0.029075594802190796,-1.9629273806160965,39.83000183105469,-1.2999866486105374,39.47999954223633,-4.499960263848049,39.2400016784668,-0.029075594802190796
328,2016-10-20,40.09000015258789,40.290000915527344,39.81999969482422,40.22999954223633,13337500.0,-0.003727671958800527,2.6153643005956746,-0.5185153788553238,39.05471432950066,40.93640065499171,-0.46513551848779144,0.1379853555436128,-1.1812014076777047,-2.10666486399829,12.154831386942156,0.470001220703125,-0.449211534355328,-0.02650012969970561,-1.2126178973475348,1.1596176379481236,-0.6195590135236202,0.566558754124209,-1.305600128173829,70.99231528585409,31.50329011745425,0.593058883823914,10,-0.4799995422363281,-0.06500053405761719,-1.7749996185302734,-2.0074996948242188,-0.13000106811523438,3,-0.00523819116172064,-1.3773508856532366,40.2400016784668,-1.9629273806160965,39.83000183105469,-1.2999866486105374,39.47999954223633,-0.00523819116172064
329,2016-10-21,44.150001525878906,44.2400016784668,41.84000015258789,41.849998474121094,37554700.0,0.10127217155994295,-1.0689671048088212,-16.42866485013624,73.11688974386527,43.314145199575904,-4.308862913476538,-3.7952654242563284,-5.165831178692017,-6.136023299911955,13.084110954745828,4.150001525878906,-0.3818760501005869,3.829501152038574,1.6716607509204167,5.987341553156732,2.750580951479499,4.9084213525976494,-5.331889477539065,98.22834409157673,58.89398063274658,1.0789202005590772,10,-2.655000686645508,-2.655000686645508,-5.430002212524414,-5.722501754760742,-4.260002136230469,4,-0.09218572036602435,2.6153643005956746,40.09000015258789,-1.3773508856532366,40.2400016784668,-1.9629273806160965,39.83000183105469,-0.09218572036602435
330,2016-10-24,43.86999893188477,44.52000045776367,43.13999938964844,44.0,19079000.0,-0.006342074389963703,1.3589721853613685,-0.056522128531904324,69.8331083201973,46.73517728465656,-3.799814305305887,-3.412189273634411,-4.813768509322642,-5.830686663993021,14.380595051750117,1.3800010681152344,-0.2835715510161805,3.3729986190795955,0.693924844043444,6.052072394115747,2.0334617315615233,4.712535506597668,-4.83501129833985,86.2868924955919,46.83823778575607,1.3395368875180746,10,-2.234998703002937,-2.234998703002937,-4.969999313354499,-5.442499160766609,-4.590000152587891,0,-0.07385452342499854,-1.0689671048088212,44.150001525878906,2.6153643005956746,40.09000015258789,-1.3773508856532366,40.2400016784668,-0.07385452342499854
331,2016-10-25,43.310001373291016,44.06999969482422,43.0,43.65999984741211,9463900.0,-0.01276493212282137,-1.2061821613968853,2.6922738343262718,67.91511848417971,49.759339360131655,-2.8987713277699214,-2.819544026333979,-4.185120501798984,-5.244681788864455,14.996834165873985,1.0699996948242188,-0.1879798289529191,2.7005010604858413,-0.2530232271762429,5.6540253481479255,1.2237389166547956,4.177263204316887,-3.945912970292966,74.25534280730831,31.563501624537338,1.4767621438310439,10,-1.6750011444091797,-1.6750011444091797,-4.350002288818359,-4.820001602172852,-4.970001220703125,1,-0.06880626755357422,1.3589721853613685,43.86999893188477,-1.0689671048088212,44.150001525878906,2.6153643005956746,40.09000015258789,-0.06880626755357422
332,2016-10-26,42.33000183105469,43.209999084472656,42.310001373291016,43.0,10918800.0,-0.02262755740388145,-1.5352080893177593,1.9142888283378747,62.31386425625663,52.08086485349649,-1.6537299035648871,-1.8260553496361496,-3.1438637976543404,-4.240437050402107,15.343865960395581,1.0,-0.1211690279264559,1.6525014877319322,-1.3970329597842621,4.7020359352481265,0.12773426397383503,3.1772687114900293,-2.6565587047707027,53.40429210187351,7.787621526585426,1.524767223758096,10,-0.4900016784667969,-0.6950016021728516,-3.300002098083496,-3.6200027465820312,-3.7100028991699148,2,-0.05386256780932752,-1.2061821613968853,43.310001373291016,1.3589721853613685,43.86999893188477,-1.0689671048088212,44.150001525878906,-0.05386256780932752
333,2016-10-27,41.68999862670898,42.56999969482422,41.62099838256836,42.54999923706055,9447300.0,-0.015119375777493671,1.1088882295596152,1.2835865084606906,59.9779277672725,54.452146970506746,-0.6966347498579992,-1.1422284847685447,-2.4410401793982928,-3.5712015258892578,15.331637559088755,0.9490013122558594,0.07422958126531398,0.947498321533196,-2.131509814076672,4.026506457143064,-0.5920057462717381,2.48700238933813,-1.725762060536212,2.3801377974511864,-45.10553590244817,1.5395040678049352,10,0.15000152587891336,-0.05499839782714133,-2.659998893737786,-2.979999542236321,-2.6999969482421804,3,-0.0343008000067343,-1.5352080893177593,42.33000183105469,-1.2061821613968853,43.310001373291016,1.3589721853613685,43.86999893188477,-0.0343008000067343
334,2016-10-28,41.7599983215332,41.97999954223633,41.06999969482422,41.97999954223633,11979200.0,0.0016790524617427138,7.2726799833541405,0.2558151913557226,60.41664662418353,57.622805986180545,-0.41524894016565383,-1.2121569143985766,-2.4486899296109854,-3.6109457331642645,15.243129629420766,0.9099998474121094,0.2561653870472753,0.9779981613159165,-2.133397649899443,4.089393972531276,-0.5776997442917633,2.5336960669235964,-1.522415921864983,19.999955771635687,-30.194040767547047,1.555697905607681,10,0.3900012969970703,-0.12499809265136719,-2.7299985885620117,-3.049999237060547,-2.779998779296875,4,-0.04310343173870268,1.1088882295596152,41.68999862670898,-1.5352080893177593,42.33000183105469,-1.2061821613968853,43.310001373291016,-0.04310343173870268
335,2016-10-31,41.65999984741211,42.0,41.36000061035156,41.77999877929688,7160000.0,-0.0023945995723263502,1.2857065006369166,0.545446663892389,64.44444642739226,60.598594300048035,0.029617108055063568,-1.083434876254593,-2.282027016916672,-3.4742599248306902,15.002742630249678,0.6399993896484375,0.47533708993557866,0.8244997024536147,-2.30970876732556,3.9587081722327895,-0.7426045324359691,2.3916039373431985,-1.1654723642581644,19.666671752929688,-33.95161084324599,1.5671042348895863,10,0.5100002288818359,-0.024999618530273438,-2.4125003814697266,-2.950000762939453,-2.2099990844726562,0,-0.04248680903136448,7.2726799833541405,41.7599983215332,1.1088882295596152,41.68999862670898,-1.5352080893177593,42.33000183105469,-0.04248680903136448
336,2016-11-01,41.540000915527344,42.29499816894531,41.290000915527344,41.68000030517578,9399000.0,-0.0028804352454221416,-2.1406194120592232,1.1666719649044037,62.06483610085812,62.12639467263399,0.46677450701135115,-0.9524096685980368,-2.096028341400512,-3.3121508063197638,14.724048131727521,1.0049972534179688,0.7266919452541742,0.6665006637573256,-2.483264866328554,3.816266193843205,-0.9083821012856177,2.241383428800269,-0.8039450538968183,21.9626801286302,-32.115687558607775,1.5748827650429402,11,0.6299991607666016,0.09499931335449219,-2.0500011444091797,-2.8300018310546875,-1.9300003051757812,1,-0.054405442619662736,1.2857065006369166,41.65999984741211,7.2726799833541405,41.7599983215332,1.1088882295596152,41.68999862670898,-0.054405442619662736
337,2016-11-02,41.349998474121094,41.56999969482422,41.08000183105469,41.43000030517578,7920600.0,-0.00457396334180693,1.7222057389903784,0.5714441416893733,63.125739126141525,64.80095298337187,0.9284217448848011,-0.7280650548800551,-1.8328137493171965,-3.0770430853863786,14.411968679075917,0.48999786376953125,1.0102832692921737,0.43099822998046733,-2.7186911668971376,3.5806876268580723,-1.1438464684583352,2.00584292841927,-0.38690593672257734,18.666585286458336,-37.23922309797388,1.5748446984388025,11,1.4450016021728516,0.2850017547607422,-1.8149986267089844,-2.594999313354492,-1.6999969482421875,2,-0.07279319063136147,-2.1406194120592232,41.540000915527344,1.2857065006369166,41.65999984741211,7.2726799833541405,41.7599983215332,-0.07279319063136147
338,2016-11-03,41.18999862670898,41.5,40.91999816894531,41.31999969482422,6239900.0,-0.003869403949609662,1.3673463032596087,1.624976158687863,61.73282629871762,63.53605704502213,1.4090412536036254,-0.5149191810112157,-1.5889905893915284,-2.882310047201166,14.843384373395423,0.5800018310546875,1.2604486552266678,0.2204984664916907,-2.9116403703485787,3.35263730333196,-1.345570951928444,1.7865678849118254,3.3300018310546946,19.636396928266528,-37.366124635929715,1.5660694184201351,11,1.530000686645515,0.44500160217285867,-1.654998779296868,-2.4349994659423757,-1.759998321533196,3,-0.06239377957050307,1.7222057389903784,41.349998474121094,-2.1406194120592232,41.540000915527344,1.2857065006369166,41.65999984741211,-0.06239377957050307
339,2016-11-04,40.900001525878906,41.48500061035156,40.29999923706055,40.29999923706055,6541300.0,-0.007040473670762104,-2.949989509622537,-4.615364300595423,58.49283033504065,62.2760261577825,1.3293383784412924,-0.1524018457416787,-1.216489264497639,-2.5538039736609264,15.403774234861542,1.1850013732910156,1.4312183486522443,-0.1204986572265625,-3.210880912059892,2.969883597606767,-1.6656897846432273,1.4246924701901023,3.5479988861083953,30.075318799870743,-26.218218240160155,1.545191127416666,11,1.2849979400634766,0.7349987030029297,-1.3300018310546875,-2.1100025177001953,-1.470001220703125,4,-0.04669926103067712,1.3673463032596087,41.18999862670898,1.7222057389903784,41.349998474121094,-2.1406194120592232,41.540000915527344,-0.04669926103067712
340,2016-11-07,41.27999877929688,41.650001525878906,41.060001373291016,41.52000045776367,7904900.0,0.009290886045017377,1.3599826051131811,-0.40000127156089277,58.641222012669,61.245593216503536,0.6071631840809033,-0.4432895085719579,-1.5123790464485865,-2.8947673845698816,16.089659213072764,0.75,1.6874391119795291,0.18849868774415057,-2.8545073505351155,3.2315047260234167,-1.333004331395486,1.7100017068837872,3.0020815856933467,49.12281037215821,-4.5424009417382365,1.5215030191396335,11,0.47500038146971946,0.35500144958495383,-1.7099990844726634,-2.489999771118171,-1.7299995422363352,0,-0.0557170374291307,-2.949989509622537,40.900001525878906,1.3673463032596087,41.18999862670898,1.7222057389903784,41.349998474121094,-0.0557170374291307
341,2016-11-08,41.58000183105469,42.150001525878906,41.09000015258789,41.41999816894531,6968100.0,0.007267516003616414,-1.5853701653346235,-0.6666772629738733,58.091785826008376,60.776473390920394,0.04017768386712817,-0.5850549795780964,-1.7114487799326668,-3.153595811429497,16.899107744504327,1.0600013732910156,1.3697752475821758,0.3690015792846708,-2.544552144105147,3.2825553026744885,-1.0877752824102345,1.825778440979576,2.542795288818354,69.1892438042176,18.88007421959575,1.456776861694908,11,-0.1450023651123047,0.05499839782714844,-2.0100021362304688,-2.7900028228759766,-2.0400009155273438,1,-0.051226574658888246,1.3599826051131811,41.27999877929688,-2.949989509622537,40.900001525878906,1.3673463032596087,41.18999862670898,-0.051226574658888246
342,2016-11-09,41.2599983215332,41.47000122070313,40.58000183105469,40.599998474121094,9744400.0,-0.007696091761171697,-1.5428803426721875,4.124904634751097,56.923062337988306,60.437043898777716,0.21505481764241097,-0.1357593279799545,-1.2828003678691289,-2.7921040727773203,17.558544525831664,1.0,1.0671938205784883,-0.037501907348634234,-2.8415879338914536,2.766584119194185,-1.439544920620044,1.3645411059227754,2.7098868830273375,51.891778203465385,4.025435738401804,1.4020430132714095,11,0.03750038146972656,0.3750019073486328,-1.6899986267089844,-2.469999313354492,-1.9399986267089844,2,-0.03999025153426927,-1.5853701653346235,41.58000183105469,1.3599826051131811,41.27999877929688,-2.949989509622537,40.900001525878906,-0.03999025153426927
343,2016-11-10,40.45000076293945,41.900001525878906,39.58000183105469,41.900001525878906,12097600.0,-0.019631546086879448,2.1999978953405472,-2.196971360864665,14.423074806936086,55.32664703019466,0.928279633414796,0.8144436096754504,-0.37616586395277807,-1.9337301683571155,17.501123592853506,2.3199996948242188,0.7741654529937634,-0.9099994659423842,-3.569219531471859,1.7492205995870904,-2.239609498707125,0.41961056682235665,3.373089002921091,33.85210253669977,-7.328028535947247,1.3296100327647378,11,0.4874992370605469,1.1849994659423828,-0.8800010681152344,-1.6600017547607422,-1.0100021362304759,3,-0.01977748385590916,-1.5428803426721875,41.2599983215332,-1.5853701653346235,41.58000183105469,1.3599826051131811,41.27999877929688,-0.01977748385590916
344,2016-11-11,40.08000183105469,40.77000045776367,39.79999923706055,40.77000045776367,10775700.0,-0.00914706860089265,1.8116033370374671,0.47586087148686296,14.177701531865068,49.741453152913856,1.1565314956800492,1.3181838722415478,0.09847916272388346,-1.5144605488080458,18.14825391979619,0.970001220703125,0.5684071214323438,-1.3219984054565401,-3.864194554135665,1.2201977432225846,-2.5930964797961025,-0.05090033111697778,3.4885026587175076,19.455255228510783,-15.357438336073887,1.2710980743395612,11,0.8574981689453125,1.5549983978271484,-0.5100021362304688,-1.2900028228759766,-0.3400001525878906,4,-0.016217602200189418,2.1999978953405472,40.45000076293945,-1.5428803426721875,41.2599983215332,-1.5853701653346235,41.58000183105469,-0.016217602200189418
345,2016-11-14,38.810001373291016,40.400001525878906,38.45000076293945,40.400001525878906,17877800.0,-0.03168663672015237,1.452830912960133,2.3043526335284916,12.5000000000001,44.23424914170741,2.212402846569887,2.6724331521601314,1.4527887425881403,-0.21261250405402876,19.128005261907226,1.9500007629394531,0.3842008261039638,-2.5584989547729506,-5.222095357661239,0.1050974481153375,-3.8902971562170947,-1.2267007533288066,4.519192956958129,9.729744219446085,-19.26366865876598,1.3317982014441438,11,1.489999771118164,2.674999237060547,0.7874984741210938,-0.020002365112304688,1.279998779296875,0,0.015975236020255634,1.8116033370374671,40.08000183105469,2.1999978953405472,40.45000076293945,-1.5428803426721875,41.2599983215332,0.015975236020255634
346,2016-11-15,38.93999862670898,39.47999954223633,38.900001525878906,39.040000915527344,16037800.0,0.003349581263025314,-5.444548055526121,0.06289451523360068,17.087332903222915,39.11887067249423,1.871632053292828,2.60594870833075,1.4068032711772744,-0.28445485649331914,20.43768453893525,0.6699981689453125,0.17521808337422584,-2.3840015411376996,-5.182161844322792,0.41415876204739277,-3.7830816927302493,-0.9849213895451499,3.998860218155393,14.202833490159536,-11.219338092060601,1.3990801515925475,11,1.3600025177002024,2.5450019836425852,0.6825008392334055,-0.14999961853026633,0.740001678466804,1,0.01566514206123193,1.452830912960133,38.810001373291016,1.8116033370374671,40.08000183105469,2.1999978953405472,40.45000076293945,0.01566514206123193
347,2016-11-16,39.06999969482422,39.209999084472656,38.709999084472656,39.04999923706055,12730900.0,0.0033384969876726345,2.3333418104599266,-0.1999999999999858,21.76722596430143,34.67824841311465,1.5468715307957268,2.5126232526022676,1.3195683842409665,-0.3409035657896169,21.50845994513329,0.5,-0.07731129016306681,-2.195500373840332,-5.134461891696795,0.7434611440161305,-3.664981132768567,-0.7260196149120972,3.50975050348616,17.970979558755722,-9.937651580557265,1.4694807589282324,11,1.230001449584961,2.4150009155273438,0.5749998092651367,-0.2800006866455078,0.5100021362304688,2,0.012029721637427881,-5.444548055526121,38.93999862670898,1.452830912960133,38.810001373291016,1.8116033370374671,40.08000183105469,0.012029721637427881
348,2016-11-17,39.88000106811523,40.05500030517578,38.95000076293945,39.11999893188477,9758500.0,0.020732054763704433,-1.0090928637318888,37.999237078008065,32.52789764694029,31.79325589221462,0.5939672216566407,1.7772006145132693,0.539738330402848,-1.0885015930070665,22.352328539472545,1.1049995422363281,-0.29085434194870174,-1.3749990463256907,-4.333081738433378,1.583083645781997,-2.854040392379538,0.1040422997281567,2.3693691753654775,61.6379522965464,31.37692870207283,1.4790413460538439,11,0.4200000762939524,1.6049995422363352,-0.175002098083489,-1.0900020599365163,-0.15999984741209516,3,-0.01404216043862494,2.3333418104599266,39.06999969482422,-5.444548055526121,38.93999862670898,1.452830912960133,38.810001373291016,-0.01404216043862494
349,2016-11-18,40.08000183105469,40.56999969482422,39.90999984741211,40.08000183105469,9521500.0,0.00501506413196573,-2.8823067429597216,0.0,35.58395850054539,29.231337724200884,0.2966088088933958,1.3245628058106647,0.4134748299558524,-1.2327650534306471,19.961073025676978,0.6899986267089915,-0.5097589690136957,-0.9714982986450167,-3.6364776382050223,1.693481040914989,-2.3039879684250195,0.36099137113498614,1.8654188539827175,76.88688157338348,43.41503636225903,1.3324896697800024,11,0.2199993133544922,1.404998779296875,-0.3575019836425781,-1.2900028228759766,-0.5100021362304688,4,-0.01596814309149619,-1.0090928637318888,39.88000106811523,2.3333418104599266,39.06999969482422,-5.444548055526121,38.93999862670898,-0.01596814309149619
350,2016-11-21,40.63000106811523,40.77000045776367,40.11600112915039,40.11999893188477,6667200.0,0.013722535227889798,-1.5251049414537152,100.0,42.30118552532119,27.476826579680086,-0.397042110566467,0.5474536345503935,-0.07937669170974715,-1.735078569084493,17.24062763582403,0.6899986267089844,-0.7049269187270681,-0.2594991683960046,-2.5739340697317417,2.0549357329397324,-1.4167166190638696,0.8977182822718603,1.035786023154344,93.20391765444387,55.868909083740505,1.157217450667867,11,-0.4549999237060476,0.8549995422363352,-0.9075012207031179,-1.8400020599365163,-0.670001983642571,0,-0.021904980710100608,-2.8823067429597216,40.08000183105469,-1.0090928637318888,39.88000106811523,2.3333418104599266,39.06999969482422,-0.021904980710100608
351,2016-11-22,40.33000183105469,41.099998474121094,39.95000076293945,40.9900016784668,7734700.0,-0.007383687648877979,1.6136506491536078,-1.2941119272368604,41.528262360069576,25.766293248800224,-0.32743548515230714,0.6458657176850835,0.24032316657738306,-1.3860992353244086,14.633514580249097,1.1499977111816406,-0.8640693062100055,-0.4104984283447237,-2.434256536599051,1.6132596799096035,-1.4223774824718873,0.6013806257824399,1.0785223539484718,67.78255900811462,26.925911780438497,1.0118790541271638,11,-0.1550006866455078,1.154998779296875,-0.6950016021728516,-1.5300025939941406,-0.8600006103515554,1,-0.005950946381608979,-1.5251049414537152,40.63000106811523,-2.8823067429597216,40.08000183105469,-1.0090928637318888,39.88000106811523,-0.005950946381608979
352,2016-11-23,40.04999923706055,40.43000030517578,39.849998474121094,40.310001373291016,5770600.0,-0.0069427865430576885,1.32000732421875,0.3939427217293298,40.716616425317696,28.687797873064852,-0.2649876003341731,0.786629048306267,0.5339551684064006,-1.0545750535425498,12.717647736168777,0.5800018310546875,-1.073270352671308,-0.5765008926391602,-2.4763314118154582,1.323329626537138,-1.5264161522273056,0.37341436694898533,1.1218430741775194,51.162774192747094,7.307054858852254,0.9499152595881474,11,-0.27499961853027344,1.4350013732910156,-0.3299999237060547,-1.25,0.20000076293945312,2,-0.009238425441526199,1.6136506491536078,40.33000183105469,-1.5251049414537152,40.63000106811523,-2.8823067429597216,40.08000183105469,-0.009238425441526199
353,2016-11-25,40.2599983215332,40.560001373291016,39.9900016784668,40.400001525878906,2324300.0,0.00524342293316038,1.478243923474338,0.5384694386572376,44.719446705354976,32.08132511456373,-0.5640933153571197,0.48908033713648535,0.3122596284419501,-1.2082746221311282,11.527468239455152,0.5699996948242188,-1.3107366354253145,-0.295001792907712,-2.132934870331958,1.5429312845165342,-1.2139683316198315,0.6239647458044075,0.8400001525878906,32.79998779296875,-12.270151844896745,0.9189665387121214,11,-0.4849987030029297,1.2250022888183594,-0.44249820709228516,-1.4599990844726562,0.7400016784667969,4,-0.01689012714426308,1.32000732421875,40.04999923706055,1.6136506491536078,40.33000183105469,-1.5251049414537152,40.63000106811523,-0.01689012714426308
354,2016-11-28,39.959999084472656,40.4900016784668,39.92499923706055,40.2599983215332,4170600.0,-0.007451546188964708,-2.054076067345066,2.142802648429198,38.9632194495866,35.02168283118445,-0.3161535190718183,0.6822955397478268,0.6010262012675085,-0.8593759645661834,10.827851179344751,0.56500244140625,-1.53984254113751,-0.5050010681152344,-2.2692958382161024,1.2592937019856336,-1.3871484531656648,0.37714631693519607,0.9279995727539045,8.800048828125,-34.2803516272228,0.8821473850504332,11,-0.05500030517578125,1.5250015258789062,-0.14249897003173828,-1.1599998474121094,1.1000022888183594,0,-0.006005952684387861,1.478243923474338,40.2599983215332,1.32000732421875,40.04999923706055,1.6136506491536078,40.33000183105469,-0.006005952684387861
355,2016-11-29,39.88999938964844,40.36000061035156,39.790000915527344,40.06999969482422,5083700.0,-0.0017517441548545731,-2.000020077499147,0.600002543137978,35.30432659646736,37.04579324154495,-0.08587611483126523,0.6460136763395923,0.6809924803477401,-0.7569933067628369,10.023583962543306,0.5699996948242188,-1.4176454812283126,-0.48650074005126953,-2.174317934929533,1.2013164548269941,-1.3304093374904014,0.3574078573878623,0.8029594360351524,7.633485533243256,-30.81647305361089,0.8439085974391304,11,0.0149993896484375,1.595001220703125,1.605001449584961,0.3800010681152344,1.5600013732910156,1,-0.008022053139144947,-2.054076067345066,39.959999084472656,1.478243923474338,40.2599983215332,1.32000732421875,40.04999923706055,-0.008022053139144947
356,2016-11-30,39.27999877929688,40.18000030517578,39.18000030517578,40.099998474121094,8420700.0,-0.015292068681000082,1.040809335855696,4.555546136565891,33.609267445143175,38.36157562830513,0.6452839416690992,1.1362768593621695,1.3043930288582928,-0.1304421610960418,9.127136674771858,1.0,-1.2755724686460752,-0.9835012435912986,-2.645754207165446,0.6787517199828486,-1.8146277253783722,-0.15237476180422505,1.2335234013671794,7.246260632078777,-28.284643229670667,0.8311264817870746,11,0.7450008392333913,1.9800014495849538,2.355001449584954,1.1300010681152273,2.120002746582024,2,0.017311617268536583,-2.000020077499147,39.88999938964844,-2.054076067345066,39.959999084472656,1.478243923474338,40.2599983215332,0.017311617268536583
357,2016-12-01,38.34000015258789,39.68000030517578,38.18000030517578,39.560001373291016,11265600.0,-0.023930719346265117,1.0547958090559926,1.4878069204216766,32.9011245013688,38.403045278797194,1.6436944571645071,1.9386050855176507,2.227802178807835,0.8105900136374942,8.73264931366584,1.5,-1.0091933695934259,-1.7729999542236357,-3.561325941082778,0.015326032635506692,-2.6671629476532033,-0.878836960794068,2.020000457763672,6.72267964731697,-27.82177101364258,0.8941629934295707,12,1.2999992370605469,2.354999542236328,3.2950000762939453,2.0699996948242188,2.740001678466797,3,0.029473162848669743,1.040809335855696,39.27999877929688,-2.000020077499147,39.88999938964844,-2.054076067345066,39.959999084472656,0.029473162848669743
358,2016-12-02,38.61999893188477,38.75,38.060001373291016,38.34000015258789,6335200.0,0.007303045857655954,1.5555461365659307,-0.22950696650574662,37.9933932935342,38.670760255795955,1.3032154204183968,1.5348910151534128,1.9276778851413,0.5254395856264935,8.531924361093193,0.6899986267089844,-0.8020014278451626,-1.3645011901855426,-3.195802337771532,0.4667999574004469,-2.2801517639785374,-0.44885061639254786,1.5600013732910085,23.04516412615216,-12.854098937255998,0.9156505737929934,12,0.960000991821282,1.6950016021728445,3.1175012588500906,1.7900009155273366,2.6599998474121094,4,0.04220613964775377,1.0547958090559926,38.34000015258789,1.040809335855696,39.27999877929688,-2.000020077499147,39.88999938964844,0.04220613964775377
359,2016-12-05,38.9900016784668,39.34000015258789,38.650001525878906,38.849998474121094,5053900.0,0.009580599606815232,-1.555564189690372,0.5000136239781889,51.73745458080309,39.71923459529394,0.8519252005589095,1.0692817060343458,1.554974134732845,0.14152677169219885,8.749963611881201,0.7200012207031179,-0.6326026182862563,-0.898998451232913,-2.728486896015113,0.930489993549287,-1.813742673624013,0.015745771158186983,0.9355987548828111,40.434809289951914,1.1746631191332,0.9147442223910982,12,0.5899982452392578,1.1874980926513672,2.7474985122680664,1.4199981689453125,2.5699996948242188,0,0.0515516346500513,1.5555461365659307,38.61999893188477,1.0547958090559926,38.34000015258789,1.040809335855696,39.27999877929688,0.0515516346500513
360,2016-12-06,38.97999954223633,39.2599983215332,38.709999084472656,39.22999954223633,5954500.0,-0.0002565307976376552,2.5484101201023823,-1.785673414893327,50.395265558445544,40.70445717289127,0.6741555123608407,0.9466753241568711,1.5533990991381046,0.1513108632188107,8.829726384602472,0.5499992370605469,-0.5647253499565466,-0.7940006256103516,-2.5427016686924944,0.9547004174717912,-1.6683511471514265,0.08034989593072339,0.7217290039062476,43.396161908789104,0.9265118042356661,0.8743505215410727,12,0.3300018310546875,1.197500228881836,2.9125003814697266,1.4300003051757812,2.6199989318847656,1,0.053360745394594566,-1.555564189690372,38.9900016784668,1.5555461365659307,38.61999893188477,1.0547958090559926,38.34000015258789,0.053360745394594566
361,2016-12-07,39.45000076293945,39.459999084472656,38.79999923706055,39.08000183105469,7012000.0,0.01205749682459234,2.3846530053308554,-1.4799957275390625,53.51852492866877,42.12689145104139,0.07397841740841926,0.3256121984471889,1.0538321231099559,-0.31346313469536113,8.38949955401771,0.6599998474121094,-0.5194319667149614,-0.21749935150146626,-1.7490466417124892,1.3140479387095567,-0.9832729966069778,0.5482742936040452,0.05472052246093284,85.80248803196812,38.57189909787746,0.7657736451055099,12,-0.1399993896484375,0.7274990081787109,2.4524993896484375,0.9599990844726562,1.8199996948242188,2,0.05069708393716588,2.5484101201023823,38.97999954223633,-1.555564189690372,38.9900016784668,1.5555461365659307,38.61999893188477,0.05069708393716588
362,2016-12-08,39.61000061035156,40.0,39.45000076293945,39.68000030517578,6102600.0,0.004055762847092748,-1.8205133221174536,-0.18918891053993586,47.15789220075738,42.39782983941943,-0.1732142024423311,0.03758774467490156,0.8684175685694342,-0.4744375293201557,8.26843146729617,0.5499992370605469,-0.5576389873612726,0.02500038146972372,-1.3105781264403475,1.360578889379795,-0.6427888724853119,0.6927896354247594,-1.5499992370605469,79.89692444731094,33.064074567053346,0.6677892539550355,12,-0.33499908447265625,0.49500083923339844,2.292499542236328,0.7999992370605469,1.7399978637695312,3,0.045190630849410995,2.3846530053308554,39.45000076293945,2.5484101201023823,38.97999954223633,-1.555564189690372,38.9900016784668,0.045190630849410995
363,2016-12-09,39.650001525878906,39.790000915527344,39.375,39.70000076293945,3923700.0,0.0010098690964648327,2.608710795614748,0.7142779291553134,45.31590486369324,43.10368377432017,-0.3451376517836451,-0.0689554909253971,0.8216408171079337,-0.5260479484876015,8.38311348920705,0.41500091552734375,-0.5726200787040625,0.10500125885009481,-1.167948615880178,1.3779511335803676,-0.5314736785150416,0.7414761962152312,-1.551200180053712,74.07415779866288,29.760588939119536,0.6364749373651366,12,-0.4400005340576172,0.4549999237060547,2.5649986267089844,0.7599983215332031,1.6199989318847656,4,0.03606558007929572,-1.8205133221174536,39.61000061035156,2.3846530053308554,39.45000076293945,2.5484101201023823,38.97999954223633,0.03606558007929572
364,2016-12-12,39.43000030517578,39.900001525878906,39.349998474121094,39.599998474121094,4474500.0,-0.005548580384278967,-2.3333333333333335,3.4000152590218966,35.91550367813319,43.17159233894971,-0.2326931408452353,0.10524857424859135,1.013472012145499,-0.3203307908988222,8.464413933916575,0.5500030517578125,-0.5693626932746483,-0.08249988555908061,-1.3308908322976123,1.165891061179451,-0.70669535892835,0.5416955878101888,-1.2931749862670898,55.814008504698876,16.954201594974606,0.624195473369267,12,-0.3099994659423828,0.6750011444091797,2.747499465942383,0.9799995422363281,2.259998321533196,0,0.04691855084460306,2.608710795614748,39.650001525878906,-1.8205133221174536,39.61000061035156,2.3846530053308554,39.45000076293945,0.04691855084460306
365,2016-12-13,39.43000030517578,39.74499893188477,39.38999938964844,39.54999923706055,6385900.0,0.0,-2.5499818802571808,0.7058836729198457,38.63636363636363,43.730158582418646,-0.3406265279250249,0.16240552812153908,0.9969716260260526,-0.2914888493139216,7.445815488093734,0.35499954223633523,-0.6187845569095387,-0.11349983215332315,-1.318477359731439,1.0914776954247927,-0.7159885959423846,0.4889889316357383,-1.2559114926452608,52.50005563096642,16.58418749001934,0.6024887637890585,12,-0.39999961853027344,0.6750011444091797,2.479999542236328,0.9799995422363281,2.1899986267089915,1,0.05401980856276167,-2.3333333333333335,39.43000030517578,2.608710795614748,39.650001525878906,-1.8205133221174536,39.61000061035156,0.05401980856276167
366,2016-12-14,39.54999923706055,39.88999938964844,39.459999084472656,39.459999084472656,4658700.0,0.0030433408814611873,-8.55554613656593,-0.7500079473567092,43.42105791508892,44.899040072831994,-0.46745619840838515,0.09533748121069863,0.8554013431402723,-0.3874034258771175,6.434071840090036,0.45999908447265625,-0.6066141500268287,-0.02400093078612997,-1.1950629433555022,1.1470610817832423,-0.6095319370708125,0.5615300754985526,-1.3393922007806367,30.769275913471134,-3.085030497611868,0.5855310062846846,12,-0.5199985504150391,0.5550022125244141,2.145000457763672,0.8600006103515625,2.4099998474121094,2,0.05183310433896504,-2.5499818802571808,39.43000030517578,-2.3333333333333335,39.43000030517578,2.608710795614748,39.650001525878906,0.05183310433896504
367,2016-12-15,39.540000915527344,40.290000915527344,39.349998474121094,39.79999923706055,6418900.0,-0.0002528020663988828,-1.937492921983871,-2.8888653414148266,40.000042385498226,45.122001083050215,-0.3009890723114097,0.1500454156861437,0.8542282758672357,-0.35169733382085155,5.388203948026801,0.94000244140625,-0.5696702046543436,-0.057499313354490766,-1.204594412617027,1.0895957859080454,-0.6310468629857624,0.5160482362767809,-1.2936060199730335,20.21297318355951,-13.205678899566909,0.5735475496312685,12,-0.06999969482421875,0.4400005340576172,1.9949989318847656,0.8699989318847656,2.1699981689453125,3,0.043753148765278915,-8.55554613656593,39.54999923706055,-2.5499818802571808,39.43000030517578,-2.3333333333333335,39.43000030517578,0.043753148765278915
368,2016-12-16,39.31999969482422,39.900001525878906,39.11999893188477,39.900001525878906,9786300.0,-0.005564016580908326,1.6896556260029747,2.2307906744721744,40.909110613081786,43.91885175330341,0.032128070324482394,0.3435559215731274,1.068653149896761,-0.09950213011583742,5.077371834380745,0.7800025939941335,-0.4740174857543593,-0.24950046539306925,-1.394898469067634,0.8958975382814955,-0.8221994672303481,0.3231985364442096,-0.9918605584709894,17.094053320899764,-18.635694415969294,0.5726990018372813,12,0.18000030517578125,0.6600017547607422,2.146249771118164,1.0900001525878906,2.1800003051757812,4,0.05162763975209517,-1.937492921983871,39.540000915527344,-8.55554613656593,39.54999923706055,-2.5499818802571808,39.43000030517578,0.05162763975209517
369,2016-12-19,39.43999862670898,39.79999923706055,39.11000061035156,39.400001525878906,4268600.0,0.0030518548529021583,-1.2258058561856653,-0.06896030096549774,43.69747450192593,43.17465274702346,-0.01936213755097782,0.18250844306704295,0.9540286489567009,-0.18628245138988575,5.240452820150258,0.6899986267089844,-0.2883524228324035,-0.09750137329102415,-1.2183447844471544,1.0233420378651061,-0.6579230788690893,0.462920332287041,-1.0333850191887848,27.96592635696445,-10.850282550458207,0.5604217055780667,12,0.10500144958496804,0.14000129699707742,1.8462514877319407,0.9700012207031321,0.8300018310546946,0,0.04639964236244687,1.6896556260029747,39.31999969482422,-1.937492921983871,39.540000915527344,-8.55554613656593,39.54999923706055,0.04639964236244687
370,2016-12-20,39.7400016784668,39.7400016784668,39.2599983215332,39.61000061035156,3637200.0,0.00760656851429653,6.3846063558203,3.2502622794474063,57.055246310808194,43.56762178948339,-0.22375147479495183,-0.19772743225473732,0.6636416721189562,-0.45130449781423465,5.599556295164071,0.48000335693359375,-0.1438325743484299,0.24700164794921875,-0.755649645146697,1.2496529410451345,-0.25432399859873556,0.7483272944971731,-1.2580525786263195,53.389907218827794,10.143250392970295,0.5013256465479572,12,-0.04000091552734375,-0.1600017547607422,1.546248435974121,0.6699981689453125,0.11999893188476562,1,0.049068869297476336,-1.2258058561856653,39.43999862670898,1.6896556260029747,39.31999969482422,-1.937492921983871,39.540000915527344,0.049068869297476336
371,2016-12-21,40.09000015258789,40.7400016784668,39.81999969482422,39.84000015258789,6768200.0,0.008807208337656913,-5.344821235958012,1.9230611226855248,82.77146441195211,47.52468536850502,-0.5290546450869513,-0.5972494260910395,0.3491240194850036,-0.7610575168312721,6.166141968562969,1.0,-0.11128240633068742,0.6090002059936523,-0.35652967473060215,1.5745300867179068,0.12623526563152865,1.091765146355776,-1.5357289801199414,60.122631905358126,11.74965746458151,0.4827649403621258,12,-0.16499900817871094,-0.5100002288818359,0.8025007247924805,0.31999969482421875,-0.3100013732910085,2,0.03816410011158644,6.3846063558203,39.7400016784668,-1.2258058561856653,39.43999862670898,1.6896556260029747,39.31999969482422,0.03816410011158644
372,2016-12-22,39.68000030517578,40.09000015258789,39.540000915527344,40.040000915527344,5065000.0,-0.010226985429074409,1.3913057900585475,-1.44000244140625,68.92854953304125,50.148312553988134,-0.12078271957341968,-0.2280842272697896,0.7796110939212184,-0.3044848389725274,6.719790259522656,0.5499992370605469,-0.07344217219772986,0.21750030517578267,-0.7157649027901698,1.1507655131417351,-0.24913229880719712,0.6841329091587625,-0.9945853023479003,34.96928351607204,-15.92145036718189,0.4666326039829765,12,0.24500083923339844,-0.10000038146972656,1.2125005722045898,0.7299995422363281,-0.3699989318847656,3,0.05745964621374955,-5.344821235958012,40.09000015258789,6.3846063558203,39.7400016784668,-1.2258058561856653,39.43999862670898,0.05745964621374955
373,2016-12-23,39.58000183105469,39.86999893188477,39.47999954223633,39.81999969482422,3378100.0,-0.002520122816330961,1.2941387667174757,0.6666596024244479,61.660070111952955,53.00881993552366,-0.03549007767581003,-0.1914575518227153,0.9099956563148908,-0.15866090464760418,7.145916771333413,0.3899993896484446,-0.09140483031237778,0.15150165557861328,-0.7058942918905444,1.008897603047771,-0.27719631815596557,0.5801996293131921,-0.7713116276884691,28.83441182321347,-22.413166875324958,0.4286979737345788,12,0.3449993133544922,-1.9073486328125e-06,1.3124990463256836,1.1899986267089844,0.0,4,0.05381498622738223,1.3913057900585475,39.68000030517578,-5.344821235958012,40.09000015258789,6.3846063558203,39.7400016784668,0.05381498622738223
374,2016-12-27,39.72000122070313,40.08000183105469,39.43000030517578,39.5,2660100.0,0.0035371243853405954,-2.6111134658585176,-0.9166799122612115,63.90980678413841,55.81698028527642,-0.1453073978488888,-0.369292700911906,0.8013461090354213,-0.26305182100978186,7.749346076808328,0.6500015258789062,-0.07740645130428447,0.3035009384155316,-0.5289284701764458,1.135930347007509,-0.11271376588045712,0.7197156427115203,-0.7954323288308771,31.08120647259916,-20.285445550612597,0.41621470429598967,12,0.20499992370604758,-0.14000129699707742,1.172499656677239,1.1699981689453054,-0.13000106811524148,1,0.04481366376114515,1.2941387667174757,39.58000183105469,1.3913057900585475,39.68000030517578,-5.344821235958012,40.09000015258789,0.04481366376114515
375,2016-12-28,39.56999969482422,40.02999877929688,39.52999877929688,39.7599983215332,3292400.0,-0.0037764733451399746,-2.703697424377482,-0.8636253294492716,52.56407957392767,56.83287158070295,0.029772351691505605,-0.25770670634979354,0.9738637800883652,-0.09072627594213856,8.534418289783584,0.5,-0.05973649391698643,0.16949939727783203,-0.6364912773600011,0.9754900719156652,-0.2334959400410881,0.5724947345967522,-0.5365048357562898,10.68696510574854,-34.82328715691869,0.40299533731891757,12,0.35500144958496094,0.010000228881835938,1.3225011825561523,1.460000991821289,0.17000198364257812,2,0.017690188737378598,-2.6111134658585176,39.72000122070313,1.2941387667174757,39.58000183105469,1.3913057900585475,39.68000030517578,0.017690188737378598
376,2016-12-29,39.959999084472656,40.16999816894531,39.540000915527344,39.540000915527344,3708000.0,0.00985593612980118,-2.0,-2.210532656052362,56.809309643615165,58.70056794271594,-0.33073247340939815,-0.6262587361677419,0.6000932505616134,-0.45287344479515923,8.923375748529871,0.6299972534179688,0.03435874302878972,0.525498771667479,-0.3156905933370595,1.3666881366720176,0.10490408916520977,0.9460934541697483,-0.8241138162407964,71.62166341900962,29.202777554861683,0.4205946825022695,12,-0.03499794006347656,-0.37999916076660156,0.8700017929077148,1.0700016021728516,0.060001373291015625,3,-0.0025024643746789366,-2.703697424377482,39.56999969482422,-2.6111134658585176,39.72000122070313,1.2941387667174757,39.58000183105469,-0.0025024643746789366
377,2016-12-30,39.47000122070313,40.06999969482422,39.34000015258789,39.959999084472656,5012100.0,-0.01226220908398179,1.0563393902923888,-1.1666666666666496,47.01985918446242,59.379540006202674,0.16571882366464763,-0.049817579211847374,1.0877432176732427,0.059376351012879525,8.310986438923258,0.7299995422363281,0.10276437505351055,-0.020999145507808237,-0.6860013133053471,0.6440030222897306,-0.35350022940657766,0.3115019383909612,-0.2378689678571746,15.66281672404132,-21.812033022352523,0.33250108389877076,12,0.4549999237060476,-0.06999969482422586,1.359999656677239,1.5599994659423757,1.4099998474120952,4,0.007854004281893756,-2.0,39.959999084472656,-2.703697424377482,39.56999969482422,-2.6111134658585176,39.72000122070313,0.007854004281893756
378,2017-01-03,40.25,40.97999954223633,40.0,40.290000915527344,8247400.0,0.01976181290026746,-2.629621780471609,0.08163487738419736,61.45252825331336,61.35232375635683,-0.5235422721992009,-0.7393461826875551,0.3192475244948554,-0.6931299404159574,7.924904560471329,1.509998321533196,0.16021329661194272,0.6774995803832979,0.06445296646504062,1.2905461943015553,0.3709762734241693,0.9840228873424266,-0.9273955816167927,55.4878162245648,19.492821929457712,0.30652330695913,1,-0.13000106811523438,-0.7299995422363281,0.38000011444091797,1.2150001525878906,0.5800018310546875,1,-0.02335400314804925,1.0563393902923888,39.47000122070313,-2.0,39.959999084472656,-2.703697424377482,39.56999969482422,-0.02335400314804925
379,2017-01-04,41.0,41.02999877929688,40.04499816894531,40.349998474121094,6806400.0,0.01863354037267073,1.7746531844703657,-16.24966622162884,68.12935100724,62.582779833738144,-1.1499102304859576,-1.4029723590867675,-0.5411831590770078,-1.4172243082254,8.227761504138305,0.9850006103515696,0.2562419648564003,1.3269996643066406,0.4958153700425143,2.158183958570767,0.9114075171745739,1.7425918114387073,-1.6599998474121094,98.22492285953508,61.66080965531196,0.41559214713206327,1,-0.8150005340576172,-1.4549999237060547,-0.36999988555908203,0.4850006103515625,-0.4199981689453125,2,-0.03463410168159298,-2.629621780471609,40.25,1.0563393902923888,39.47000122070313,-2.0,39.959999084472656,-0.03463410168159298
380,2017-01-05,41.060001373291016,41.72000122070313,41.040000915527344,41.43000030517578,6432000.0,0.001463448129049194,-2.3170758938955864,-0.5692277897109053,67.68153774409168,60.90612131508699,-1.1208477781354986,-1.3693633698417784,-0.7041681346798399,-1.4515064904269082,8.774273393181016,0.7200012207031321,0.37475427581619414,1.2830009460449219,0.3087188924167492,2.2572829996730945,0.7958599192308355,1.7701419728590082,-1.5510013580322237,72.26892641965156,33.52715606917887,0.487141026814088,1,-0.5300006866455078,-1.1700000762939453,-0.3650016784667969,0.4249992370605469,0.10999679565429688,3,-0.03580129497168849,1.7746531844703657,41.0,-2.629621780471609,40.25,1.0563393902923888,39.47000122070313,-0.03580129497168849
381,2017-01-06,41.45000076293945,41.63999938964844,40.790000915527344,41.2400016784668,5586400.0,0.009498279995239445,1.8813686442869704,-0.5675667316198076,70.53764287689023,61.084909464403545,-1.4501412258313309,-1.6884109775405705,-1.176689441338226,-1.8124594099990219,9.434837510435491,0.8499984741210938,0.49327591843757546,1.573000335693358,0.35897505520763673,2.787025616179079,0.9659876954505009,2.180012975936215,-1.6756806030273381,88.65544804240376,45.60484557331688,0.6070126402428597,1,-0.9200000762939453,-1.5599994659423828,-0.7550010681152344,0.034999847412109375,0.1699981689453196,4,-0.04125450067546366,-2.3170758938955864,41.060001373291016,1.7746531844703657,41.0,-2.629621780471609,40.25,-0.04125450067546366
382,2017-01-09,41.400001525878906,41.5099983215332,41.11000061035156,41.4900016784668,3943900.0,-0.001206254189149547,5.154121548258356,-0.42857402361489555,73.21432828907258,62.36871592852795,-1.2633573619729006,-1.578356681990286,-1.1799013920349353,-1.7321322202607234,10.739076569102721,0.3999977111816406,0.5412860302411318,1.4335010528564425,0.05022798218497826,2.8167741235279067,0.7418645175207104,2.1251375881921746,-1.392199638671869,81.39537978389278,33.61309614831764,0.6916365353357311,1,-0.8700008392333984,-1.510000228881836,-0.7575016021728516,0.08499908447265625,0.4699974060058665,0,-0.03333335790465142,1.8813686442869704,41.45000076293945,-2.3170758938955864,41.060001373291016,1.7746531844703657,41.0,-0.03333335790465142
383,2017-01-10,41.08000183105469,41.54999923706055,41.06999969482422,41.400001525878906,4174900.0,-0.007729460942753508,-1.8234937731403569,3.5555461365659307,67.52141489509987,62.77000571863477,-0.7914343134538129,-1.2076487359182408,-0.8972960359968454,-1.3795253175139948,12.032521974373637,0.4799995422363281,0.4791788427808683,1.042001342773439,-0.4180872983979782,2.502089983944856,0.3119570221877339,1.772045663359144,-0.8667360238281177,61.79115082943867,11.027085962040033,0.7300443205857075,1,-0.5500011444091797,-1.1900005340576172,-0.9125022888183594,0.26999855041503906,1.0699996948242188,1,-0.004868567527381851,5.154121548258356,41.400001525878906,1.8813686442869704,41.45000076293945,-2.3170758938955864,41.060001373291016,-0.004868567527381851
384,2017-01-11,41.27999877929688,41.38000106811523,40.834999084472656,41.22999954223633,4425300.0,0.004868474667179878,3.3599493415934893,-0.1562477648237115,66.81223071137595,64.3531336227957,-0.8346464650456227,-1.3301390459631648,-1.1353909759112568,-1.5466984516558782,13.356631820520995,0.545001983642571,0.4987895553883206,1.149498367309576,-0.3811086883789301,2.680105422998082,0.38419483946532296,1.914801895153829,-0.8859247224531259,52.687925051478246,2.1628180703796147,0.7653035278442529,1,-0.7499980926513743,-1.0949974060058665,-1.3324985504150462,0.010002136230461645,0.6800003051757741,2,-0.010901089184815582,-1.8234937731403569,41.08000183105469,5.154121548258356,41.400001525878906,1.8813686442869704,41.45000076293945,-0.010901089184815582
385,2017-01-12,41.560001373291016,41.60499954223633,40.91999816894531,41.27999877929688,3840500.0,0.006783008776021671,2.7027208149041684,5.600137331196132,66.29715089979598,65.40733820681578,-0.897012032530462,-1.5203337290608658,-1.4477996621108176,-1.789840049892966,14.84011532391426,0.6850013732910156,0.5707450585936868,1.3230009078979492,-0.29622747728743803,2.9422292930833365,0.513386715305252,2.1326151004906464,-1.0068160567841318,90.58845176867635,39.57224168510068,0.8096141925926941,1,-1.0300006866455078,-1.345001220703125,-1.6812515258789062,-0.2700004577636719,0.8699989318847656,3,-0.0235803539425804,3.3599493415934893,41.27999877929688,-1.8234937731403569,41.08000183105469,5.154121548258356,41.400001525878906,-0.0235803539425804
386,2017-01-13,41.599998474121094,41.84000015258789,41.52999877929688,41.650001525878906,3917700.0,0.0009623941171421624,-2.2631304208161023,-0.1785806732878344,73.18842983430912,68.31495716790985,-0.7598131317801702,-1.4744724301946377,-1.5165377126630233,-1.7926887039503185,16.31526544586651,0.3100013732910085,0.63474493856328,1.260498046875,-0.4334351349658192,2.954431228715819,0.4135314559545904,2.1074646377954096,-0.9067952491106581,76.1192613539314,22.120091940722162,0.8469665909204105,1,-0.6799983978271484,-1.279998779296875,-1.856247901916504,-0.30999755859375,0.8199996948242188,4,-0.01033654617663704,2.7027208149041684,41.560001373291016,3.3599493415934893,41.27999877929688,-1.8234937731403569,41.08000183105469,-0.01033654617663704
387,2017-01-17,41.27000045776367,41.709999084472656,41.20000076293945,41.599998474121094,5932900.0,-0.007932644914944165,-1.170217601272655,6.599557522123894,69.33640721145075,69.19094371881401,-0.16498367930377356,-1.0627073804062093,-1.2135825442173669,-1.4230922376373343,17.17748978352794,0.5099983215332031,0.7526147499923539,0.8440000534057646,-0.8547103945405397,2.5427105013520688,-0.005355170567391099,1.6933552773789202,-0.4162456628923934,43.2836727334839,-13.324529580955414,0.8493552239731526,1,-0.3275012969970703,-0.7950000762939453,-1.526249885559082,0.020000457763671875,1.2599983215332102,1,0.008480699545406978,-2.2631304208161023,41.599998474121094,2.7027208149041684,41.560001373291016,3.3599493415934893,41.27999877929688,0.008480699545406978
388,2017-01-18,41.349998474121094,41.4900016784668,41.11000061035156,41.40999984741211,4706000.0,0.0019384059963676314,2.454476098000798,0.18182343625371358,68.9095250823569,69.27762972716035,-0.08106234701267567,-1.0359383370408466,-1.3150933270322298,-1.4571957751897813,18.334473174418765,0.3800010681152344,0.8413133345529005,0.822498130798337,-0.8401675630141057,2.4851638246107797,-0.008834716107884333,1.6538309777045583,-0.35816932916949185,51.243665901197545,-8.238539860149402,0.8313328469062204,1,-0.03499794006347656,-0.8749980926513672,-1.6599969863891602,-0.05999755859375,1.720001220703125,2,0.01257558589969765,-1.170217601272655,41.27000045776367,-2.2631304208161023,41.599998474121094,2.7027208149041684,41.560001373291016,0.01257558589969765
389,2017-01-19,41.27000045776367,41.68000030517578,41.02999877929688,41.25,4717600.0,-0.001934655847871114,-1.8260757793129176,-0.3333333333333333,70.04724301768718,69.54048586867094,0.04611212667434472,-0.8556829839991806,-1.2486323040580487,-1.3311428291798606,19.648975321267894,0.6500015258788991,1.012152604088726,0.6510000228881836,-0.9603003898731117,2.262300435649479,-0.15465018349246407,1.4566502292688313,0.5699996948242188,38.04364501830636,-26.470255590906255,0.8056502063806483,1,0.04500007629394531,-0.7950000762939453,-1.6124992370605469,0.020000457763671875,1.3699989318847656,3,0.021323020556198946,2.454476098000798,41.349998474121094,-1.170217601272655,41.27000045776367,-2.2631304208161023,41.599998474121094,0.021323020556198946
390,2017-01-20,41.68999862670898,41.72000122070313,41.29999923706055,41.38999938964844,6868500.0,0.010176839454487885,1.33331567291487,14.999618539004032,70.25767609981142,69.50937844899552,-0.3074551982934608,-1.1827416175909349,-1.6898164759208925,-1.7044116928529078,21.051802767133065,0.45000076293946023,1.0873401911154517,0.9734983444213796,-0.6497956915319136,2.596792380374673,0.161851326444733,1.7851453623980262,0.1338014984130922,81.48132449832003,17.12846106281694,0.811647017976646,1,-0.35249900817870383,-1.2149982452392507,-2.0774974822997976,-0.3999977111816335,0.31000137329102273,4,0.00647638442450571,-1.8260757793129176,41.27000045776367,2.454476098000798,41.349998474121094,-1.170217601272655,41.27000045776367,0.00647638442450571
391,2017-01-23,41.61999893188477,42.11000061035156,41.25,41.86000061035156,8497100.0,-0.0016790524617421587,1.3243207019027048,-0.8000076294139291,77.92214226193505,70.0324688904247,-0.2355789754888633,-1.0458630825873527,-1.6519244707814948,-1.5818671491448768,21.5190051801944,0.8600006103515625,1.0646859376807782,0.8269987106323313,-0.8160670591436201,2.4700644804082827,0.00546582574435206,1.6485315955203106,-0.5900001525878906,54.629551138049784,-15.226195318234936,0.821532884887976,1,-0.14749908447266336,-1.0099983215332102,-2.0524978637695384,-0.329998016357429,0.8100013732910085,0,0.019461830708277006,1.33331567291487,41.68999862670898,-1.8260757793129176,41.27000045776367,2.454476098000798,41.349998474121094,0.019461830708277006
392,2017-01-24,41.959999084472656,42.040000915527344,41.52999877929688,41.95000076293945,6106500.0,0.008169153323245526,4.999955121732217,-0.041659381705476874,75.07338562805143,70.87157674964152,-0.545114354768252,-1.2714829857308843,-2.010427224691597,-1.8621814351165682,22.420351486086542,0.5100021362304616,1.052015135191489,1.0529989242553697,-0.5812791007926492,2.6872769493033886,0.23585991173136023,1.8701379367793791,-0.9084002685546793,86.11099337374071,13.841389732704414,0.8171390125240111,1,-0.4874992370605469,-1.3499984741210938,-2.392498016357422,-0.6699981689453125,0.8100013732910156,1,0.010962800155133401,1.3243207019027048,41.61999893188477,1.33331567291487,41.68999862670898,-1.8260757793129176,41.27000045776367,0.010962800155133401
393,2017-01-25,41.709999084472656,42.43999862670898,41.65999984741211,42.36000061035156,8604000.0,-0.0059580554207522285,-1.0799967447916476,-65.01106447920641,62.19934559984072,70.35903395947095,-0.21942633543220325,-0.8998635463745899,-1.7561036940293633,-1.5557384602703976,23.616459693976495,0.7799987792968679,0.9797216027310469,0.6964990615844755,-0.8488604054898445,2.2418585286587955,-0.07618067195268452,1.4691787951216355,-0.6372322326660083,48.22697721732683,-19.901901508631404,0.7726797335371595,1,-0.030000686645507812,-0.9349994659423828,-1.9849977493286133,-0.4199981689453125,1.3199996948242259,2,0.01965954717868801,4.999955121732217,41.959999084472656,1.3243207019027048,41.61999893188477,1.33331567291487,41.68999862670898,0.01965954717868801
394,2017-01-26,41.5,42.5,41.28499984741211,42.36000061035156,11838100.0,-0.005034742006283843,1.1315803563063003,1.3230747561533858,57.18955266861731,69.34707860045108,0.02800700848276705,-0.5793790568180768,-1.5322041483943423,-1.284835032436284,24.359878624604985,1.2150001525878906,0.892881287083334,0.39750003814697266,-1.0351102945580521,1.8301103708519975,-0.31880512820553975,1.113805204499485,-0.3725438771972591,20.0,-45.638669220906934,0.7163051663525114,1,0.2649993896484375,-0.6949996948242188,-1.7599992752075195,-0.20999908447265625,1.3699989318847727,3,0.03783131794757155,-1.0799967447916476,41.709999084472656,4.999955121732217,41.959999084472656,1.3243207019027048,41.61999893188477,0.03783131794757155
395,2017-01-27,40.27000045776367,41.20000076293945,39.91999816894531,41.0,22749200.0,-0.029638543186417565,1.2654891753847608,0.8488360745905857,34.871737688754706,65.08966836205616,1.1798503019623254,0.7438913643161129,-0.26136807519027627,-0.004297302833194294,24.46527333996319,1.5800018310546875,0.8246024079113425,-0.867499542236331,-2.170836719435691,0.4358376349630291,-1.5191681308360145,-0.2158309536366474,2.229999542236328,13.565970558837966,-47.13043119900055,0.651668588599681,1,0.9399986267089844,0.6099987030029297,-0.7075004577636719,1.0200004577636719,2.6199989318847656,4,0.05885271678530235,1.1315803563063003,41.5,-1.0799967447916476,41.709999084472656,4.999955121732217,41.959999084472656,0.05885271678530235
396,2017-01-30,39.86000061035156,40.27000045776367,39.41999816894531,40.16999816894531,11486000.0,-0.010181272479550363,2.333328346821847,0.424654456144018,31.924816204453947,60.9328249168343,1.4718566254702026,1.2079475567144442,0.18135518874811396,0.452613280389194,24.624480453903768,0.8500022888183594,0.7329801333531165,-1.2724994659423814,-2.595475643292893,0.05047671140813037,-1.9339875546176373,-0.6110113772671255,2.6399993896484375,14.285785059276396,-41.98331899332335,0.6614880886752543,1,1.0999984741210938,1.0599994659423828,-0.2200002670288086,1.4300003051757812,2.9300003051757812,0,0.05368789154239706,1.2654891753847608,40.27000045776367,1.1315803563063003,41.5,-1.0799967447916476,41.709999084472656,0.05368789154239706
397,2017-01-31,39.77999877929688,40.0099983215332,39.45000076293945,39.70000076293945,9100100.0,-0.0020070704924651794,1.074076167197666,-0.258060149635778,33.83076362476935,57.03518475488012,1.4731971606627994,1.3832862098108123,0.28963452984685034,0.5575022052728542,25.129940596525874,0.55999755859375,0.614621445760136,-1.3680011749267535,-2.613989746889793,-0.1220126029637143,-1.9909954609082732,-0.7450068889452339,2.59680114746093,11.688324556232303,-42.06954609008812,0.622994285981519,1,1.1800003051757741,1.1400012969970632,-0.027498245239264918,1.5100021362304616,3.1399993896484304,1,0.0666164305479584,2.333328346821847,39.86000061035156,1.2654891753847608,40.27000045776367,1.1315803563063003,41.5,0.0666164305479584
398,2017-02-01,39.310001373291016,40.0,39.11000061035156,39.959999084472656,8860400.0,-0.011814917557274374,1.438356021216001,-8.125172857755228,27.039600922998673,52.256557855470284,1.8141687096440648,1.8754034114222975,0.7569182956138363,1.0385696908375621,24.7772244668374,0.8899993896484375,0.44211873656929157,-1.7909986495971708,-3.2348218434500566,-0.347175455744285,-2.51291024652361,-1.0690870526707315,2.9485264831542963,5.899728582552764,-46.01092170986938,0.7219115969264419,2,1.4949989318847656,1.4949989318847656,0.44249916076660156,1.9799995422363281,3.6800003051757812,2,0.08801828958529456,1.074076167197666,39.77999877929688,2.333328346821847,39.86000061035156,1.2654891753847608,40.27000045776367,0.08801828958529456
399,2017-02-02,39.58000183105469,39.84000015258789,39.02000045776367,39.400001525878906,8736800.0,0.006868492707484908,1.342866485013624,-0.27692452154724667,26.86909578037958,47.43560448664452,1.4295656292054417,1.5742798246738374,0.4808380683215603,0.8014403792567251,24.391901063350385,0.8199996948242188,0.3028954132587529,-1.449998283386229,-3.0463352400801824,0.14633867330772432,-2.2481667617332093,-0.6518298050392488,2.4896143906250003,25.688132793442918,-20.4489139620582,0.7981684783469778,2,1.1799983978271484,1.1799983978271484,0.1724987030029297,1.7099990844726562,3.009998321533203,3,0.08716515383117818,1.438356021216001,39.310001373291016,1.074076167197666,39.77999877929688,2.333328346821847,39.86000061035156,0.08716515383117818
400,2017-02-03,39.59000015258789,39.93000030517578,39.54999923706055,39.790000915527344,7131100.0,0.00025261043634805525,-1.714268197980954,-1.1111134658585173,26.35289724793519,41.70568837397787,1.2184935874857175,1.5267851182400562,0.447019974943359,0.8125699908880932,23.283077657530438,0.3800010681152344,0.150538108348222,-1.366499900817871,-3.0875179662216112,0.35451816458586904,-2.227008933519741,-0.505990868116001,2.235646807978519,45.5999755859375,3.1209969241468727,0.8605090327018704,2,1.1700000762939453,1.1700000762939453,0.16250038146972656,1.7000007629394531,2.509998321533203,4,0.08284917319159124,1.342866485013624,39.58000183105469,1.438356021216001,39.310001373291016,1.074076167197666,39.77999877929688,0.08284917319159124
401,2017-02-06,39.7400016784668,39.83000183105469,39.34000015258789,39.63999938964844,8206400.0,0.0037888740919618247,2.499979564311113,-0.5000095367067844,31.203909556819283,36.83130214384097,0.8647024466402513,1.3092311729207111,0.28412194769443033,0.6673789501356282,22.638412730552954,0.4900016784667969,-0.008330389112941816,-1.1309984207153292,-2.917448037860602,0.6554511964299436,-2.024223229287962,-0.23777361214269632,1.861193561875396,72.7275529627546,29.09662051350434,0.8932248085726354,2,1.019998550415039,1.019998550415039,0.012498855590820312,1.5499992370605469,2.6499977111816406,0,0.079265163013027,-1.714268197980954,39.59000015258789,1.342866485013624,39.58000183105469,1.438356021216001,39.310001373291016,0.079265163013027
402,2017-02-07,40.02000045776367,40.34000015258789,39.70000076293945,40.0099983215332,7956300.0,0.007045766670125575,-1.0317529518619437,0.10001907304978067,34.42622657910408,33.74540003042579,0.3135480154980499,0.9702926495883091,0.0032410809179808098,0.3922709816941108,21.67074675110072,0.6399993896484375,-0.20775711901438143,-0.7819995880126953,-2.588904376649303,1.0249052006239125,-1.6854519823310028,0.12145280630561217,1.374699199972241,75.75759327225963,31.72272231968315,0.9034523943183042,2,0.7399997711181641,0.7399997711181641,-0.2674999237060547,1.2700004577636719,2.3800010681152344,1,0.06921540295050921,2.499979564311113,39.7400016784668,-1.714268197980954,39.59000015258789,1.342866485013624,39.58000183105469,0.06921540295050921
403,2017-02-08,40.88000106811523,40.9900016784668,39.91999816894531,40.18000030517578,7399000.0,0.021489270377674785,1.3260895705572349,69.98512585812286,46.13861640427055,32.51751822327615,-0.7560790278166465,0.09964930158547958,-0.854436455332447,-0.47167976697308944,20.57817573410817,1.0700035095214844,-0.42282753035197373,0.0880010604858299,-1.7146342909575836,1.8906364119292434,-0.8133166152358768,0.9893187362075366,0.3247226536229064,94.41621613247992,47.573599985639106,0.901317675721707,2,-0.7700004577636648,-0.12000083923339133,-1.2174997329711843,0.4099998474121165,2.2000007629394602,2,0.04990208041900468,-1.0317529518619437,40.02000045776367,2.499979564311113,39.7400016784668,-1.714268197980954,39.59000015258789,0.04990208041900468
404,2017-02-09,40.83000183105469,40.99499893188477,40.29999923706055,40.43999862670898,6467600.0,-0.001223073281657494,-1.0746198124541169,0.5571468275377404,40.811993156362774,33.17754660856593,-0.9064349972485033,0.120379250348563,-0.7929758911841276,-0.4238857675482137,19.866194370163022,0.6949996948242259,-0.6543199732023339,0.060501670837403765,-1.7276625729767048,1.8486659146515123,-0.8335804510696505,0.954583792744458,0.1999440295654864,90.03037930335009,45.604286982315685,0.8940821219070536,2,-0.8225021362304688,-0.07000160217285156,-1.0100021362304688,0.45999908447265625,2.329998016357422,3,0.052902271627361275,1.3260895705572349,40.88000106811523,-1.0317529518619437,40.02000045776367,2.499979564311113,39.7400016784668,0.052902271627361275
405,2017-02-10,40.58000183105469,40.86000061035156,40.560001373291016,40.81999969482422,6248200.0,-0.006122948537559347,-1.1428610354223434,-0.6153740817903387,39.30043429493582,33.99705972973059,-0.679269306793131,0.30904037676415186,-0.5319266335636996,-0.1665497593951173,18.864124703135644,0.2999992370605469,-0.8288446060542896,-0.1404983520507841,-1.8907627812342156,1.6097660771326474,-1.0156305666424998,0.7346338625409317,0.41499710083008523,74.92462798030614,30.47602532743987,0.8751322145917169,2,-0.5725021362304688,0.17999839782714844,-0.7150020599365234,0.7099990844726562,2.05999755859375,4,0.04953174546175121,-1.0746198124541169,40.83000183105469,1.3260895705572349,40.88000106811523,-1.0317529518619437,40.02000045776367,0.04953174546175121
406,2017-02-13,41.16999816894531,41.29999923706055,40.7400016784668,40.83000183105469,6260900.0,0.01453909096275896,-1.1538506683099314,-1.4166640175477636,42.270039132427634,34.93475700835929,-1.1889293306913586,-0.33183563101655267,-1.0841249415367997,-0.7405953298882224,17.760974487298867,0.7199974060058594,-0.9713534347413315,0.47099800109863565,-1.2439859730207488,2.18598197521802,-0.386493985961053,1.3284899881583243,-2.1499977111816406,91.87492549412298,50.51950382681045,0.8574919870596918,2,-1.0099983215332031,-0.40999794006347656,-0.9599971771240234,0.12000274658203125,2.0200004577636648,0,0.022589272444449193,-1.1428610354223434,40.58000183105469,-1.0746198124541169,40.83000183105469,1.3260895705572349,40.88000106811523,0.022589272444449193
407,2017-02-14,41.61999893188477,41.63000106811523,40.93999862670898,41.18000030517578,6496400.0,0.010930308062993666,1.9999917072322155,1.2941275468988631,49.15253993762861,37.39175023220706,-1.509184940208165,-0.7950326928222822,-1.4600157113199828,-1.1814469833848946,17.366313655055272,0.69000244140625,-0.9149215549758267,0.9034988403320412,-0.8428736463258844,2.6498713269899667,0.03031259700307487,1.7766850836610075,-2.554398498535164,99.41508074428938,56.49457402819762,0.8731862433289637,2,-1.2949981689453196,-0.8599987030029368,-1.4099979400634837,-0.329998016357429,1.5200004577636648,1,0.018500732280744225,-1.1538506683099314,41.16999816894531,-1.1428610354223434,40.58000183105469,-1.0746198124541169,40.83000183105469,0.018500732280744225
408,2017-02-15,41.86999893188477,41.93000030517578,41.27000045776367,41.68999862670898,7124600.0,0.006006727688992797,3.3999542240984693,0.4090928794985648,53.4579373946947,40.346065967130954,-1.5174352620605447,-1.0583397378632426,-1.64049928735961,-1.4239446944985303,17.23934975811338,0.6599998474121094,-0.7918602346542087,1.1274988174438576,-0.6732232275245309,2.928220862412246,0.2271377949596669,2.0278598399280483,-2.7018224731445386,96.31893656607305,48.4130725216489,0.9003610224841939,2,-1.2349987030029368,-1.1099987030029368,-1.6599979400634837,-0.8049983978271555,1.2600021362304545,2,0.01265829012454378,1.9999917072322155,41.61999893188477,-1.1538506683099314,41.16999816894531,-1.1428610354223434,40.58000183105469,0.01265829012454378
409,2017-02-16,42.150001525878906,42.310001373291016,41.70000076293945,41.86999893188477,5730800.0,0.006687427779724864,1.0333276113092627,1.5555673292924246,71.363659614386,45.34726178562549,-1.558431344918347,-1.3376147558920195,-1.8582266440675923,-1.6880343993268525,17.01766789620489,0.6100006103515625,-0.6589455298979132,1.3635013580322237,-0.5320020725199726,3.25900478858442,0.4157496427561256,2.311253073308322,-2.816115636352542,90.85715157645089,37.01268504811998,0.9477517152760976,2,-1.3250007629394531,-1.3900012969970703,-1.9400005340576172,-1.5150012969970703,0.9300003051757812,3,0.022064063380989207,3.3999542240984693,41.86999893188477,1.9999917072322155,41.61999893188477,-1.1538506683099314,41.16999816894531,0.022064063380989207
410,2017-02-17,41.959999084472656,42.29999923706055,41.79999923706055,41.91999816894531,5106000.0,-0.004507768316202698,-2.571444141689373,0.14285908911323097,75.11959713879483,50.22678262806723,-1.1140439092146792,-1.187216631201295,-1.6065503817782059,-1.4873735103529881,16.734472906261484,0.5,-0.43724367418455756,1.159998893737793,-0.766196056889946,3.086193844365532,0.19690141842391995,2.123096369051666,-2.388023956245121,77.70685625148822,18.079458103436508,0.9630974753138701,2,-0.9549980163574219,-1.1999988555908203,-1.6024980545043945,-1.644998550415039,1.19000244140625,4,0.028598684202152835,1.0333276113092627,42.150001525878906,3.3999542240984693,41.86999893188477,1.9999917072322155,41.61999893188477,0.028598684202152835
411,2017-02-21,42.43000030517578,42.560001373291016,41.900001525878906,41.93000030517578,5874700.0,0.011201173283081678,-1.3571525885558584,12.49971390425329,78.99345407922213,55.17869679474701,-1.298938221995023,-1.6795337275478417,-2.0232966080350465,-1.9553714092251653,16.067308511937224,0.6599998474121094,-0.20312894267087955,1.5895000457763686,-0.4405518342200807,3.619551925772818,0.574474105778144,2.6045259857745933,-2.6389830773431697,91.9752563142552,25.198127475053354,1.0150259399982244,2,-1.1900005340576172,-1.6399993896484375,-2.057499885559082,-2.252500534057617,0.8100013732910156,1,0.0049493066924874984,-2.571444141689373,41.959999084472656,1.0333276113092627,42.150001525878906,3.3999542240984693,41.86999893188477,0.0049493066924874984
412,2017-02-22,42.41999816894531,42.52999877929688,42.11999893188477,42.29999923706055,4316200.0,-0.00023573264573484298,1.4117627259364631,0.23999786376953125,87.83447016139598,59.81156943442761,-1.0199536660449056,-1.7215683447831935,-1.964215762891122,-1.9419667291576772,15.364089724730674,0.4099998474121094,0.05391047338559929,1.5564979553222642,-0.5364089421744822,3.6494048528190106,0.510044506573891,2.6029514040706374,-2.3520825265668606,89.14704612527575,14.063360457464313,1.0464534487483748,2,-0.9899978637695312,-1.6299972534179688,-1.7999982833862305,-2.2424983978271484,1.1200027465820312,2,0.018151826756262368,-1.3571525885558584,42.43000030517578,-2.571444141689373,41.959999084472656,1.0333276113092627,42.150001525878906,0.018151826756262368
413,2017-02-23,42.52999877929688,42.66999816894531,42.15999984741211,42.36999893188477,5456300.0,0.0025931309547320147,1.318181424100367,1.3333439298089456,87.34169024694116,64.9815357778252,-0.9736813966073115,-1.8624769707236553,-2.0241370973249033,-2.0386296286965475,14.223458159804892,0.5099983215332031,0.29558049012475607,1.6254985809326215,-0.5669894911044366,3.8179866529696795,0.529254544914096,2.721742616951147,-2.212874563827171,85.56703463518492,4.060194314624397,1.0962440360185275,2,-0.914999008178718,-1.68499946594239,-1.821249008178718,-2.352499008178718,0.49000167846678977,3,0.014342831597928374,1.4117627259364631,42.41999816894531,-1.3571525885558584,42.43000030517578,-2.571444141689373,41.959999084472656,0.014342831597928374
414,2017-02-24,43.06999969482422,43.06999969482422,41.83000183105469,42.11000061035156,6769500.0,0.012696941712356802,1.5833313465099461,6.0,88.83921843108918,70.48584512628669,-1.29914232552035,-2.401977305518315,-2.4996589709376877,-2.5712783228521303,13.95941978257399,1.2399978637695312,0.5400259379897321,2.0869995117187514,-0.29913551983994324,4.473134543277446,0.8939319959394041,3.2800670274980988,-2.470530604937437,100.0,13.374873808901285,1.1930675157793487,2,-1.164999008178711,-2.0249996185302734,-2.174999237060547,-2.964998245239258,-0.4399986267089915,4,0.001393112925845097,1.318181424100367,42.52999877929688,1.4117627259364631,42.41999816894531,-1.3571525885558584,42.43000030517578,0.001393112925845097
415,2017-02-27,42.63999938964844,42.88999938964844,42.349998474121094,42.88999938964844,5026700.0,-0.009983754544290235,3.32000732421875,-0.2604169150195901,80.46212274814944,74.729409972478,-0.6103906165238513,-1.8817997074770005,-2.008846846796999,-2.1302840523292517,15.624276865285166,0.720001220703125,0.6696566069651269,1.538499259948729,-0.932435992871433,4.009434512768891,0.3030316335386516,2.7739668863588065,-1.6946560150704144,65.32249629296926,-22.107970695393547,1.235467626410081,2,-0.6350002288818359,-1.5949993133544922,-1.7449989318847656,-2.5349979400634766,0.0800018310546946,0,0.010319006747290693,1.5833313465099461,43.06999969482422,1.318181424100367,42.52999877929688,1.4117627259364631,42.41999816894531,0.010319006747290693
416,2017-02-28,42.0,42.4900016784668,41.9900016784668,42.4900016784668,6956800.0,-0.015009366763823362,1.040809335855696,1.9600067138671875,69.33590825068792,76.97200645170682,0.17849686977217516,-1.1312567738660277,-1.3180871951334154,-1.4859343859848337,16.487418620091635,0.6499977111816406,0.8298995814607153,0.7914999008178683,-1.6380647538495126,3.221064555485249,-0.4232824265158186,2.006282228151555,-0.7572047405875111,13.70955337201361,-72.09112439474345,1.214782327333689,2,0.1700000762939453,-0.9549999237060547,-1.09375,-1.894998550415039,0.8899993896484375,1,0.027380988711402487,3.32000732421875,42.63999938964844,1.5833313465099461,43.06999969482422,1.318181424100367,42.52999877929688,0.027380988711402487
417,2017-03-01,42.43000030517578,42.52000045776367,41.9900016784668,42.310001373291016,6003800.0,0.010238102504185331,2.533334181045993,-0.24489494048314142,66.52449007976702,78.42384563893707,-0.13915527548646622,-1.4256395655017329,-1.6909617054361092,-1.9036109857970018,17.409942801996543,0.529998779296875,1.046865782845444,1.0890001296997056,-1.301267297805481,3.479267557204892,-0.10613358405288409,2.2841338434522953,-0.9313964248056479,48.387057079044354,-34.82331378002044,1.195133713752592,3,-0.04500007629394531,-1.385000228881836,-1.3887500762939453,-2.3249988555908203,0.470001220703125,2,0.019090298549731877,1.040809335855696,42.0,3.32000732421875,42.63999938964844,1.5833313465099461,43.06999969482422,0.019090298549731877
418,2017-03-02,42.77000045776367,42.86000061035156,42.20000076293945,42.400001525878906,4572300.0,0.008013201747406384,1.4000027743291326,3.0833518771656547,69.47786980870623,78.21431343830598,-0.37779353950743655,-1.573825376686031,-1.9616150395372358,-2.225033804162237,18.114729355779524,0.6599998474121094,1.2298494434062164,1.256000328063962,-1.0131081576766903,3.5251088138046143,0.12144608519363231,2.3905545709342917,-1.0514011633699667,75.80647146047782,-6.271003386566704,1.1345542428703275,3,-0.33500099182128906,-1.7250003814697266,-1.728750228881836,-2.664999008178711,0.2700004577636719,3,0.018003283832649597,2.533334181045993,42.43000030517578,1.040809335855696,42.0,3.32000732421875,42.63999938964844,0.018003283832649597
419,2017-03-03,43.02999877929688,43.040000915527344,42.58000183105469,42.70000076293945,4214400.0,0.006078988046538836,1.6285490076402438,0.8918891053993779,74.54904059322685,78.1509182665762,-0.5585773384157378,-1.6465244308240088,-2.1516840742964334,-2.459964180715936,18.82220469485742,0.45999908447265625,1.3556036744706432,1.3434988021850671,-0.8290491469949757,3.51604675136511,0.2572248275950457,2.4297727767750885,-1.1222034288429015,99.04741490494199,15.401518134684736,1.0862739745900214,3,-0.579998016357429,-1.9849987030029368,-1.8024997711181712,-2.779998779296882,0.02000045776366477,4,-0.00023235700248314117,1.4000027743291326,42.77000045776367,2.533334181045993,42.43000030517578,1.040809335855696,42.0,-0.00023235700248314117
420,2017-03-06,42.86999893188477,43.02999877929688,42.63000106811523,42.97999954223633,6032800.0,-0.003718332604022545,2.809518619436753,-0.3333371865860279,68.64032244166918,77.0005703068481,-0.2859945465744076,-1.2945692324860971,-1.9318438366207786,-2.275252934619431,19.71534030969172,0.39999771118165484,1.4401494435067548,1.0194990158081154,-0.9745590244003708,3.0135570560166016,0.022469995703872314,2.0165280359123585,-0.7994949732189554,83.80932312689214,1.1545929736096952,0.9970290201042427,3,-0.4199981689453196,-1.8249988555908274,-1.5849990844726634,-2.589998245239265,-0.18000030517579546,0,-0.005598270812902872,1.6285490076402438,43.02999877929688,1.4000027743291326,42.77000045776367,2.533334181045993,42.43000030517578,-0.005598270812902872
421,2017-03-07,42.88999938964844,43.20000076293945,42.709999084472656,42.79999923706055,4404700.0,0.00046653739822666296,-2.6296359089560464,-0.8181786655569956,65.37527582604642,74.50510426958704,-0.2613677464225077,-1.124113717454037,-1.9018209410309765,-2.259476795695271,20.463783601775827,0.4900016784667969,1.416058780917382,0.8819995880126967,-0.8960835038382413,2.660082679863635,-0.007041957912768737,1.7710411339381622,-0.6795660279204441,74.38003240918806,-5.90038485823743,0.8890415459254687,3,-0.3749980926513672,-1.779998779296875,-1.8450002670288086,-2.6099987030029297,-0.3999977111816406,1,-0.003963585249813106,2.809518619436753,42.86999893188477,1.6285490076402438,43.02999877929688,1.4000027743291326,42.77000045776367,-0.003963585249813106
422,2017-03-08,42.790000915527344,43.18000030517578,42.72000122070313,42.84000015258789,4573900.0,-0.0023315102714883684,-3.842130624209736,-0.5555461365659305,61.557793038669196,71.64022680200127,-0.11551224356745138,-0.84950821031412,-1.7387121886489325,-2.12934883306135,22.078311632666335,0.45999908447264914,1.3932762329975859,0.6435010910034151,-0.8984212745308682,2.1854234565376984,-0.12746009176373008,1.4144622737705603,-0.4212367696055139,59.00001525878906,-18.456371909269706,0.7709611827671428,3,-0.27499961853027344,-1.6800003051757812,-1.850001335144043,-2.510000228881836,-0.24000167846679688,2,0.0023369589152031356,-2.6296359089560464,42.88999938964844,2.809518619436753,42.86999893188477,1.6285490076402438,43.02999877929688,0.0023369589152031356
423,2017-03-09,42.91999816894531,43.0,42.45000076293945,42.65999984741211,3487900.0,0.0030380287599105493,1.619031616424919,-5.20004577706569,60.05217069118696,68.44166594201214,-0.20603732562681643,-0.863088866517046,-1.7995636442209246,-2.222885662356248,23.75072776627028,0.5499992370605469,1.3055954246786001,0.6714984893798857,-0.7852060062907498,2.128202985050521,-0.05685375845543206,1.3998507372152034,0.2800025939941406,62.66632080078125,-12.554020513712516,0.7283522478353177,3,-0.3249969482421875,-1.80999755859375,-1.9799985885620117,-2.6399974822998047,0.18000030517578125,3,-0.0004659050307432855,-3.842130624209736,42.790000915527344,-2.6296359089560464,42.88999938964844,2.809518619436753,42.86999893188477,-0.0004659050307432855
424,2017-03-10,42.9900016784668,43.27999877929688,42.7599983215332,43.18999862670898,4636200.0,0.0016310231246032814,1.7368642961832024,-0.7692239975350754,63.88142572913614,66.59936627323287,-0.3224957958196981,-0.8042055339860426,-1.802695561713925,-2.256290227902234,25.633777744238976,0.520000457763679,1.190151877569832,0.6335020065307617,-0.6950391041151533,1.9620431171766768,-0.030768548792195816,1.2977725618537193,-0.5400009155273438,65.06050675846419,-9.438607657027816,0.6642705553229579,3,-0.35500144958496094,-1.8400020599365234,-2.1850013732910156,-2.710000991821289,0.09999847412109375,4,0.0011630433847038546,1.619031616424919,42.91999816894531,-3.842130624209736,42.790000915527344,-2.6296359089560464,42.88999938964844,0.0011630433847038546
425,2017-03-13,42.59000015258789,42.96500015258789,42.45000076293945,42.86999893188477,5526900.0,-0.009304524546675297,1.1914810726576197,1.4000152590219819,52.19779816706053,64.6951318194965,0.07785473599677317,-0.25918775300325336,-1.3342560117633369,-1.825476269283186,27.361393688972157,0.5400009155273438,1.063659746710357,0.13300056457519815,-0.9011963296269414,1.1671974587773377,-0.3840978825258716,0.6500990116762679,0.6899986267089915,16.867436655191764,-53.131676385419,0.517098447101068,3,0.04500007629394531,-1.2800006866455078,-1.8299999237060547,-2.309999465942383,0.7099990844726562,0,0.01080063589632796,1.7368642961832024,42.9900016784668,1.619031616424919,42.91999816894531,-3.842130624209736,42.790000915527344,0.01080063589632796
426,2017-03-14,42.099998474121094,42.63999938964844,41.7400016784668,42.5099983215332,5888000.0,-0.01150508750202539,1.686552377915815,1.464291553133478,46.1165111468713,62.42757860473031,0.6521091620327226,0.320491340350884,-0.7926718972907025,-1.3127872186281309,28.08890051851535,0.8999977111816406,0.843664113760866,-0.40350112915039205,-1.262908194044165,0.455905935743381,-0.8332046615972786,0.02620240329649448,1.1800003051757884,23.37645931023197,-42.374689062250766,0.4297035324468876,3,0.4100017547607422,-0.7899990081787109,-1.3399982452392578,-1.819997787475586,1.5900001525878835,1,0.01401425591382277,1.1914810726576197,42.59000015258789,1.7368642961832024,42.9900016784668,1.619031616424919,42.91999816894531,0.01401425591382277
427,2017-03-15,42.38999938964844,42.56999969482422,41.88999938964844,42.290000915527344,4291800.0,0.006888383041286916,1.9565289502927372,-0.24389880813926443,48.37210127570474,60.08249321217458,0.39765508687391105,0.09605972695165121,-1.0108605102767996,-1.5847306226472995,28.445436079800434,0.6800003051757812,0.6889545326994337,-0.15200023651122763,-0.9074605307833465,0.6034600577608913,-0.5297303836472835,0.22572991062482828,0.8283995056152378,42.20772304254862,-20.16783845575256,0.3777301471360594,3,0.12000083923339844,-0.8999996185302734,-1.6299991607666016,-2.1099987030029297,1.4200019836425781,2,0.0023591009733012758,1.686552377915815,42.099998474121094,1.1914810726576197,42.59000015258789,1.7368642961832024,42.9900016784668,0.0023591009733012758
428,2017-03-16,42.400001525878906,42.58000183105469,42.13999938964844,42.5,3998600.0,0.0002359550925803422,2.3846063558202997,-1.0,41.11409271019262,56.36749900294856,0.3683892373587554,0.13470639708374677,-0.9725990432599119,-1.5740386653397564,28.47516151045103,0.44000244140625,0.636961433009418,-0.1684982299804716,-0.8591050732633576,0.5221086133024144,-0.5138016516219182,0.17680519166097497,0.7592614807128939,42.85721363088008,-14.149425849877716,0.34530342164144334,3,0.10999870300292969,-0.8000030517578125,-1.6400012969970703,-2.1200008392333984,1.8699989318847656,3,0.0035376817401784333,1.9565289502927372,42.38999938964844,1.686552377915815,42.099998474121094,1.1914810726576197,42.59000015258789,0.0035376817401784333
429,2017-03-17,43.08000183105469,43.29999923706055,42.36999893188477,42.56999969482422,12307900.0,0.0160377424694369,-1.0439484892183,-5.100099183642328,55.472661365318565,54.90442555002072,-0.3394712467363803,-0.49755832491527485,-1.6196174321084769,-2.2940072635918156,28.467507556606243,0.9300003051757741,0.597405217258391,0.46500205993652344,-0.23216562101855942,1.1621697408916063,0.11641821945898556,0.8135859004140613,-1.3400001525878906,85.89758010876794,28.705932729311662,0.3485838404775414,3,-0.5600013732910156,-1.2800025939941406,-2.6450014114379883,-2.8000011444091797,1.6299972534179688,4,0.0004641746104103728,2.3846063558202997,42.400001525878906,1.9565289502927372,42.38999938964844,1.686552377915815,42.099998474121094,0.0004641746104103728
430,2017-03-20,43.15999984741211,43.31999969482422,42.810001373291016,43.099998474121094,6686900.0,0.0018569640890719885,1.6841941474677509,0.11764925875506754,66.76298952943654,55.0586159615085,-0.4179594720091018,-0.5091501813011092,-1.666958252070316,-2.4094433114073794,28.468905528784305,0.5099983215332031,0.5095959232263638,0.48500003814697124,-0.18065393788764794,1.1506540141815904,0.15217305012966165,0.8178270261642808,-1.3887982177734344,89.87341466535646,26.058732010649088,0.3328269880173098,3,-0.6299991607666016,-1.2199993133544922,-2.776249885559082,-2.8799991607666016,1.25,0,-0.0016218650387325173,-1.0439484892183,43.08000183105469,2.3846063558202997,42.400001525878906,1.9565289502927372,42.38999938964844,-0.0016218650387325173
431,2017-03-21,42.63999938964844,43.400001525878906,42.459999084472656,43.33000183105469,7758400.0,-0.012048203419881442,1.2650611269418146,-11.499777481085893,52.95773104150817,54.1030535173795,0.07023510266916588,0.02886970570502001,-1.1322424975690524,-1.919322871988328,27.942843610618233,0.94000244140625,0.352770945798639,-0.04550037384033345,-0.7014364372675956,0.6104356895869287,-0.37346840555396454,0.28246765787329764,-0.8068458374023422,49.66880390462765,-15.432403893877975,0.3279680317136303,3,-0.06999778747558594,-0.5699977874755859,-2.25624942779541,-2.3599987030029297,4.510002136230462,1,0.01547842065805316,1.6841941474677509,43.15999984741211,-1.0439484892183,43.08000183105469,2.3846063558202997,42.400001525878906,0.01547842065805316
432,2017-03-22,43.18999862670898,43.2400016784668,42.45000076293945,42.59500122070313,6513300.0,0.012898668971230265,1.273372449791702,-0.8623120300751673,55.585078860704705,53.606709980659254,-0.46606973813255337,-0.4853704570977513,-1.6592201297036056,-2.4806594580701926,27.381520649415116,0.7900009155273438,0.2616735839594,0.465998840332027,-0.2142612550856029,1.1462589357496569,0.1258687926232085,0.8061288880408455,-1.2628341960449134,83.33313149784081,18.77698730812898,0.34013004770881616,3,-0.6199970245361257,-1.019998550415032,-2.7299985885620046,-2.9099979400634695,4.530002593994155,2,0.01157675424631277,1.2650611269418146,42.63999938964844,1.6841941474677509,43.15999984741211,-1.0439484892183,43.08000183105469,0.01157675424631277
433,2017-03-23,43.13999938964844,43.61000061035156,43.0,43.13000106811523,7176400.0,-0.0011576577599060611,-3.51851537885531,0.01680397499600529,51.54930303929018,52.236474126231926,-0.4264245776930764,-0.4082600419375382,-1.5759895026841093,-2.4321843858151766,26.826725125906002,0.6100006103515625,0.19132870270979652,0.38549957275390767,-0.3126023319888631,1.0836014774966785,0.03644862038252228,0.7345505251252931,-1.1244647332714806,62.09672705570352,1.8248651610142588,0.3490509523713858,3,-0.4649982452392578,-0.6999988555908203,-2.597498893737793,-2.8599987030029297,4.400001525878906,3,0.015530876057530563,1.273372449791702,43.18999862670898,1.2650611269418146,42.63999938964844,1.6841941474677509,43.15999984741211,0.015530876057530563
434,2017-03-24,43.13000106811523,43.49499893188477,42.935001373291016,43.47999954223633,5739500.0,-0.00023176452653383972,1.94737687473641,-35.005723006461906,53.823559110951344,52.417114231108684,-0.4408377078765895,-0.41480326669875467,-1.5386382991263758,-2.424901537999368,25.7699038404251,0.5599975585937571,0.14792351861022013,0.3725011825561424,-0.3317977653541533,1.076800130466438,0.020351708600991003,0.7246506565112938,-0.986909135420305,58.62072367447413,1.271408689791052,0.3521494739551488,3,-0.4549999237060476,-0.47500038146971946,-2.4325008392333913,-2.8500003814697195,5.91999816894532,4,0.026431703255653582,-3.51851537885531,43.13999938964844,1.273372449791702,43.18999862670898,1.2650611269418146,42.63999938964844,0.026431703255653582
435,2017-03-27,43.08000183105469,43.20000076293945,42.58000183105469,42.68999862670898,3850300.0,-0.001159268161889826,-1.032794061548275,-1.1142997275204336,52.76971464287543,53.156359063998025,-0.3509257662619163,-0.3479917050678125,-1.470329919903449,-2.3763393952977623,24.40681559702616,0.6199989318847656,0.10120663815720121,0.30050182342529297,-0.41573054389955644,1.0167341907501424,-0.057614360237131734,0.6586180070877177,-0.8195572041472374,54.31044405055132,-0.8480578164391588,0.35811618366242554,3,-0.3300018310546875,-0.4050006866455078,-2.287501335144043,-2.8000011444091797,5.939998626708984,0,0.03783651773763319,1.94737687473641,43.13000106811523,-3.51851537885531,43.13999938964844,1.273372449791702,43.18999862670898,0.03783651773763319
436,2017-03-28,43.150001525878906,43.25,42.84000015258789,42.86999893188477,4396500.0,0.001624876783866691,-1.411762725936564,0.717949470348277,55.29412424687814,53.92547272746174,-0.2864415868834058,-0.34511283716980756,-1.5221189985275316,-2.445467688544227,23.776030914712575,0.4099998474121094,0.03199628324018988,0.31300144195556356,-0.31949116364673813,0.9454940475578653,-0.0032448608455837302,0.6292477447567109,-0.7815924202959295,60.34490129469526,5.438007139938449,0.3162463028011498,3,-0.27500152587890625,-0.47500038146972656,-2.267500877380371,-2.575000762939453,5.759998321533203,1,0.029200423568410017,-1.032794061548275,43.08000183105469,1.94737687473641,43.13000106811523,-3.51851537885531,43.13999938964844,0.029200423568410017
437,2017-03-29,43.2400016784668,43.29999923706055,42.959999084472656,43.150001525878906,3951100.0,0.002085750855278956,2.2381696306926555,0.32142613860847397,54.76195071553865,55.44190139472241,-0.271768429153866,-0.39138480007322585,-1.581848811807859,-2.531030449177152,23.104188546545743,0.3400001525878906,0.04850960620493083,0.36250152587890483,-0.2639637645847799,0.9889668163425895,0.049268880647062474,0.6757341711107472,-0.7722652525023364,64.0777310301917,9.732968965510352,0.31323264523184186,3,-0.2500019073486328,-0.5650005340576172,-2.225001335144043,-2.605001449584961,6.05999755859375,2,0.09042552487594491,-1.411762725936564,43.150001525878906,-1.032794061548275,43.08000183105469,1.94737687473641,43.13000106811523,0.09042552487594491
438,2017-03-30,43.540000915527344,43.79999923706055,43.0,43.150001525878906,5691700.0,0.006938002437912649,-1.318830163644405,4.3333192048488955,57.660156179437436,55.68495637406895,-0.43924411695866183,-0.6648257279251197,-1.8500465531321453,-2.822248022715712,22.26698269709617,0.7999992370605469,0.14554685957565283,0.6240007400512724,-0.06606182797388271,1.3140633080764275,0.27896945603869483,0.9690320240638499,-0.9808833548119154,78.68861685662023,24.637711845314314,0.3450312840125763,3,-0.41500091552734375,-0.7700004577636719,-2.4300003051757812,-2.8600006103515625,5.629997253417969,3,0.09600367977220481,2.2381696306926555,43.2400016784668,-1.411762725936564,43.150001525878906,-1.032794061548275,43.08000183105469,0.09600367977220481
439,2017-03-31,43.02000045776367,43.47999954223633,43.0099983215332,43.43999862670898,5177500.0,-0.011943051144452932,-1.1363573311138855,-1.0769200672952595,55.79515379094634,54.46630795868115,0.07973507545460734,-0.1534818180400208,-1.301052402692548,-2.291770098703651,21.18203516654666,0.5300025939941406,0.20585019283513617,0.10450019836425639,-0.5852290438172219,0.7942294405457346,-0.24036442272647918,0.44936481945499196,-0.33679472941373234,36.065537889092134,-21.75157380595808,0.344864621090738,3,0.10499954223632812,-0.25,-1.7900009155273438,-2.1750011444091797,6.20000076293946,4,0.1050674200294659,-1.318830163644405,43.540000915527344,2.2381696306926555,43.2400016784668,-1.411762725936564,43.150001525878906,0.1050674200294659
440,2017-04-03,42.63000106811523,43.29999923706055,42.5099983215332,43.20000076293945,7773000.0,-0.009065536622468007,1.0519593757740897,1.357148047229831,57.34076266538727,54.95331147244549,0.4320864290794759,0.22937586061497228,-0.8995332280472113,-1.8995221735845362,19.674570919982074,0.7900009155273438,0.29562640696494924,-0.2734992980957074,-0.9748153540946021,0.4278167579031873,-0.6241573260951512,0.0771587299037364,1.1699981689453196,9.302531892620234,-50.68704048271009,0.35065802799944734,4,0.49499893188477273,0.1399993896484446,-1.1550006866455007,-1.585000991821282,7.1599998474121165,0,0.15059812357703906,-1.1363573311138855,43.02000045776367,-1.318830163644405,43.540000915527344,2.2381696306926555,43.2400016784668,0.15059812357703906
441,2017-04-04,42.72000122070313,42.7400016784668,42.2599983215332,42.7400016784668,4681800.0,0.0021111928297656846,46.999237078008775,0.03508854117866226,54.83874215525062,54.87038517183948,0.3963035042232903,0.13279535229131056,-0.9744736283515536,-1.9915178099734447,17.726260354134087,0.48000335693359375,0.27055529448742277,-0.17499923706053977,-0.881108620352343,0.5311101462312635,-0.5280539287064414,0.17805545458536187,1.0541979980468668,29.87030037007542,-31.0314446816028,0.3530546916459033,4,0.3099975585937429,0.04999923706053977,-1.1950016021728587,-1.6750011444091868,6.979999542236321,1,0.14747188803935263,1.0519593757740897,42.63000106811523,-1.1363573311138855,43.02000045776367,-1.318830163644405,43.540000915527344,0.14747188803935263
442,2017-04-05,42.88999938964844,43.34299850463867,42.7400016784668,42.83000183105469,5292300.0,0.003979357773588266,-4.025018278920431,-2.999809269503259,56.86273043173493,55.46076599322224,0.2003434875452399,-0.030911933182565576,-1.138087050061742,-2.1574336465779993,16.00686695259355,0.6229972839355398,0.19604167249285354,-0.01000099182128622,-0.7143939462439874,0.694391962601415,-0.36219746903263683,0.3421954853900644,0.8236317932128898,40.909135946812256,-21.354958702778468,0.3521964772113498,4,0.1399993896484375,-0.11999893188476562,-1.2824993133544922,-1.8449993133544922,6.479999542236335,2,0.14035907072585796,46.999237078008775,42.72000122070313,1.0519593757740897,42.63000106811523,-1.1363573311138855,43.02000045776367,0.14035907072585796
443,2017-04-06,42.900001525878906,43.0,42.72000122070313,42.900001525878906,5395400.0,0.00023320439199836507,1.8000305180437224,0.0,46.89653993075652,54.691097195422806,0.17066472499520557,-0.04478513720428623,-1.133397093428556,-2.150320492406429,14.861407950887811,0.2799987792968679,0.2191912468329491,0.001000976562501421,-0.703329225283241,0.7053311784082439,-0.35116412436037336,0.3531660774853762,0.755484342529293,52.459226555269275,-6.533854351087946,0.3521651009228714,4,0.12999725341796875,-0.13000106811523438,-1.1850013732910156,-1.855001449584961,6.869998931884766,3,0.1491840905255195,-4.025018278920431,42.88999938964844,46.999237078008775,42.72000122070313,1.0519593757740897,42.63000106811523,0.1491840905255195
444,2017-04-07,43.040000915527344,43.17499923706055,42.709999084472656,42.88999938964844,4861200.0,0.003263388920021093,1.2142960944595822,100.0,47.97298777619548,54.158127543569485,0.018501918173697618,-0.19061982733992977,-1.2500047320300922,-2.2663089162506935,13.382142133131868,0.4650001525878906,0.19228782566571567,0.138500404357913,-0.5675426552253313,0.8445434639411573,-0.2145211254337127,0.4915219341495387,0.5596654510058556,72.02238800712922,16.235875187685025,0.3530215297916235,4,-0.01000213623046875,-0.2700004577636719,-1.3000011444091797,-1.9950008392333984,7.299999237060547,4,0.1424255837133701,1.8000305180437224,42.900001525878906,-4.025018278920431,42.88999938964844,46.999237078008775,42.72000122070313,0.1424255837133701
445,2017-04-10,43.04999923706055,43.54999923706055,43.0099983215332,43.06999969482422,4579500.0,0.00023230300465892917,-9.799771123402632,-0.13333502873709374,58.36736727541101,54.49959899118425,0.004246759590742499,-0.17327299464945156,-1.1963602057184204,-2.2317160819739783,12.743861992335603,0.5400009155273438,0.18720893501287605,0.12549877166748047,-0.5676707981904627,0.8186683415254237,-0.22108601326149113,0.47208355659645207,-0.7900009155273438,61.24033758568277,4.486650762537408,0.3465847849289723,4,-0.020000457763671875,-0.279998779296875,-1.3024988174438477,-2.0049991607666016,6.0,0,0.1433217675490921,1.2142960944595822,43.040000915527344,1.8000305180437224,42.900001525878906,-4.025018278920431,42.88999938964844,0.1433217675490921
446,2017-04-11,42.68999862670898,43.09000015258789,42.61000061035156,42.9900016784668,4856300.0,-0.008362383663915507,-1.0869586850878212,14.99980926950255,38.938026210072245,52.741385157243535,0.32646520748554053,0.2457974505824012,-0.7623702656807438,-1.8308406890573607,13.2228316412607,0.4799995422363281,0.16337433737879792,-0.26400184631348367,-0.851607481962894,0.3236037893359267,-0.5578046641381889,0.02980097151122152,-0.40420028686522613,8.510439705374322,-43.02713309948804,0.2938028178247062,4,0.34000015258789773,0.0800018310546946,-0.942498207092278,-1.644998550415032,6.420001983642585,1,0.16631535528736818,-9.799771123402632,43.04999923706055,1.2142960944595822,43.040000915527344,1.8000305180437224,42.900001525878906,0.16631535528736818
447,2017-04-12,42.4900016784668,42.810001373291016,42.060001373291016,42.099998474121094,5800100.0,-0.004684866588799852,-2.1915069760646717,-1.2999974568943287,36.51452676232468,50.391870777564336,0.4569385638823178,0.47818736866581446,-0.486603377350022,-1.5927927082705224,13.396190014237149,0.75,0.14032583714876523,-0.46899890899658203,-1.0377980976640373,0.09980027967087324,-0.7533985033303097,-0.1845993146628544,1.05999755859375,28.85912225994255,-20.46113996740309,0.28439959433372825,4,0.3149986267089844,0.279998779296875,-0.6775007247924805,-1.3800010681152344,6.899997711181641,2,0.16968695692301083,-1.0869586850878212,42.68999862670898,-9.799771123402632,43.04999923706055,1.2142960944595822,43.040000915527344,0.16968695692301083
448,2017-04-13,42.54999923706055,42.88999938964844,42.31999969482422,42.5,3631400.0,0.001412039449839586,-1.780487351017408,0.12820211860676664,38.21130394869076,48.438109683980386,0.2701501754930362,0.45324136191457853,-0.4534198676643939,-1.6269374622382742,13.606074467981259,0.5699996948242188,0.09976248408170818,-0.4165012359619169,-0.957544408477581,0.12454193655374723,-0.6870228222197454,-0.1459796497040884,0.9702000427246062,32.88580981786715,-14.627714072644125,0.27052158625783146,4,0.2550010681152344,0.220001220703125,-0.7374982833862305,-1.4399986267089844,7.220001220703125,3,0.16028201685334187,-2.1915069760646717,42.4900016784668,-1.0869586850878212,42.68999862670898,-9.799771123402632,43.04999923706055,0.16028201685334187
449,2017-04-17,43.099998474121094,43.13999938964844,42.599998474121094,42.599998474121094,3151600.0,0.01292595174905431,-1.160003662109375,10.000152590218967,50.337782107987174,47.66000073315815,-0.29872176388116145,-0.10032677030869763,-0.9106300589394891,-2.1508166550883487,12.878838190101744,0.5900001525878906,0.06471905988770033,0.13249816894531108,-0.4095012112705092,0.6744975491611314,-0.13850152116260261,0.40349785905322477,0.39099684753417563,69.79856321397666,22.18871603234104,0.2709996901079105,4,-0.2949981689453125,-0.3299980163574219,-1.24749755859375,-1.9899978637695312,7.0300025939941335,0,0.15475643201350708,-1.780487351017408,42.54999923706055,-2.1915069760646717,42.4900016784668,-1.0869586850878212,42.68999862670898,0.15475643201350708
450,2017-04-18,43.09000015258789,43.20000076293945,42.86000061035156,43.20000076293945,3711600.0,-0.00023197962615262302,5.181786655569427,-0.220001220703125,48.96549002584795,47.007417163224524,-0.24206644655161114,-0.10102093266203838,-0.8063680889733433,-2.123273172864259,12.117304344983326,0.3400001525878906,-0.012408830972468365,0.1259998321533189,-0.41165216833224605,0.6636518326388838,-0.14282616808946358,0.39482583239610136,0.37237529010009496,90.35081848723749,42.51974000266832,0.2688260002427821,4,-0.2849998474121094,-0.31999969482421875,-1.197500228881836,-1.9400005340576172,7.959999084472656,1,0.1682524941825645,-1.160003662109375,43.099998474121094,-1.780487351017408,42.54999923706055,-2.1915069760646717,42.4900016784668,0.1682524941825645
451,2017-04-19,43.29999923706055,43.47000122070313,42.900001525878906,43.02999877929688,4913900.0,0.00487349927428693,-1.1509626803901374,-2.4545359966707636,50.993340676441754,46.355262745969725,-0.40358166304092435,-0.27303806055671487,-0.9225555424299046,-2.3095377078430914,12.158433674957577,0.5699996948242259,-0.042347735327609826,0.3029989242553697,-0.231932380457458,0.8379302289681974,0.03553327189895583,0.5704645766117835,-1.2399978637695312,87.94312042270053,40.425253401592556,0.26746565235641423,4,-0.4949989318847656,-0.529998779296875,-1.3274993896484375,-2.1499996185302734,7.630001068115234,2,0.1327944596146451,5.181786655569427,43.09000015258789,-1.160003662109375,43.099998474121094,-1.780487351017408,42.54999923706055,0.1327944596146451
452,2017-04-20,43.68999862670898,43.79999923706055,43.2599983215332,43.31999969482422,4811200.0,0.009006914469287697,-1.2040778195576523,1.3703640910439634,52.41154716564541,46.96804132762404,-0.746689629577105,-0.6573613349885719,-1.2213038600251807,-2.668822919677517,12.3833928234896,0.5400009155273438,-0.038648385745702285,0.6679983139038015,0.054172015394598816,1.2818246124130042,0.3610851646492037,0.9749114631583993,-1.601797256469716,92.56752402873349,46.968715637009424,0.3069131492546007,4,-0.759998321533196,-0.8449993133544851,-1.779998779296868,-2.539999008178704,7.5,3,0.1240558973222119,-1.1509626803901374,43.29999923706055,5.181786655569427,43.09000015258789,-1.160003662109375,43.099998474121094,0.1240558973222119
453,2017-04-21,43.810001373291016,44.0,43.599998474121094,43.86000061035156,5595700.0,0.0027466868929741928,1.4242662443501681,-0.13513346323961783,64.57570860688499,48.81278808658955,-0.809121857097594,-0.7637536107127545,-1.2745043245446368,-2.760454948542332,12.15893944979684,0.40000152587890625,-0.022422528642053408,0.7545009613037124,0.047499182282827235,1.4615027403245975,0.4010000717932698,1.108001850814155,-1.653328088378906,86.42868431234707,37.98715552187397,0.3535008895104416,4,-0.7800006866455078,-0.7800006866455078,-1.8100013732910156,-2.660001754760742,7.250000000000007,4,0.12736813150979032,-1.2040778195576523,43.68999862670898,-1.1509626803901374,43.29999923706055,5.181786655569427,43.09000015258789,0.12736813150979032
454,2017-04-24,44.27000045776367,44.27999877929688,43.95000076293945,44.09000015258789,4643800.0,0.010499864643991996,2.30003051804363,-3.600061036087587,79.49648580187119,51.16046792286289,-1.2027825209927272,-1.1952488010905284,-1.6593667075996947,-3.1843302854978006,12.182468792042044,0.4699974060058665,-0.01353459392843348,1.1575000762939425,0.2655743321796038,2.049425820408281,0.7115372042367767,1.6034629483511083,-2.0027275699462876,99.29589194184409,44.00731524724089,0.44596287205716784,4,-1.1000003814697266,-1.1000003814697266,-2.215001106262207,-3.1200008392333984,7.939998626708984,0,0.1242376314237299,1.4242662443501681,43.810001373291016,-1.2040778195576523,43.68999862670898,-1.1509626803901374,43.29999923706055,0.1242376314237299
455,2017-04-25,44.709999084472656,45.0099983215332,44.349998474121094,44.4900016784668,7827900.0,0.009938979493094191,-1.6399792482051987,1.2222057389903784,81.7892086366007,55.92171041469939,-1.5450229242185145,-1.5883040644618376,-2.009507174114816,-3.584162163182981,13.200915829206206,0.7399978637695312,0.05266506226732304,1.5159988403320312,0.37380555041031727,2.6581921302537452,0.9449021953711707,2.087095485292892,-2.2817081253369125,85.78200508747602,26.151353603019643,0.5710966449608575,4,-1.1749992370605469,-1.1749992370605469,-2.549999237060547,-3.549999237060547,8.450000762939453,1,0.12122572343162674,2.30003051804363,44.27000045776367,1.4242662443501681,43.810001373291016,-1.2040778195576523,43.68999862670898,0.12122572343162674
456,2017-04-26,44.40999984741211,45.040000915527344,44.25,45.040000915527344,9846900.0,-0.006709891371139198,1.5079351623665616,-2.8636749839607427,73.3129570190045,60.01042488766382,-1.0900097020097448,-1.25332770351433,-1.6403033689892155,-3.2355929067914175,14.118919142845357,0.7900009155273438,0.10436310781005886,1.1529996871948214,-0.11142991495451327,2.417429289344156,0.5207848861201541,1.7852144882694887,-1.7235381520366175,64.60673314517045,2.500204714859734,0.6322148010746668,4,-0.7299995422363281,-0.8599987030029297,-2.174999237060547,-3.239999771118164,9.110000610351562,2,0.1495158615731309,-1.6399792482051987,44.709999084472656,2.30003051804363,44.27000045776367,1.4242662443501681,43.810001373291016,0.1495158615731309
457,2017-04-27,47.1500015258789,48.099998474121094,46.75,47.25,34420200.0,0.06169785381403137,-1.9999915229093375,0.15872746759027714,85.47585082535153,65.2620412072928,-3.463722680615689,-3.8845453601682394,-4.292341661308008,-5.895589399534863,15.72231321331109,3.6899986267089844,0.19889672088142873,3.6975013732910114,1.5461257407402513,5.848877005841771,2.621813557015628,4.773189189566395,-4.1811151240851885,78.888956705729,14.919254780625586,1.0756878162753816,4,-1.8000030517578054,-2.0700016021728445,-4.829999923706048,-5.94000053405761,6.649997711181648,3,0.08016964277768213,1.5079351623665616,44.40999984741211,-1.6399792482051987,44.709999084472656,2.30003051804363,44.27000045776367,0.08016964277768213
458,2017-04-28,47.72000122070313,47.75500106811523,46.86999893188477,47.02999877929688,11642800.0,0.012089070548839453,1.328946443808713,-6.900129701685632,86.44865421797998,69.27436033062533,-3.6020260325544555,-4.348271622478997,-4.774000389534855,-6.385927941921395,16.624962544790243,0.8850021362304545,0.410023156140511,4.05850105285645,1.1815410293935074,6.935461076319392,2.6200210411249785,5.496981064587921,-4.032759128783589,90.84343462662383,26.7401394018099,1.4384800117314727,4,-2.240001678466804,-2.6400012969970774,-5.350000381469734,-6.510000228881843,5.680000305175767,4,0.07271578619533647,-1.9999915229093375,47.1500015258789,1.5079351623665616,44.40999984741211,-1.6399792482051987,44.709999084472656,0.07271578619533647
459,2017-05-01,47.540000915527344,47.7130012512207,47.31999969482422,47.38999938964844,14537500.0,-0.0037720096515356794,-1.7103470048143958,0.21739274657231314,84.06681921613954,73.1745080184355,-3.0463324064026054,-4.018302195237354,-4.5149560392061545,-6.132412330430583,17.576392167767192,0.40000152587891336,0.6677368388076701,3.652500724792482,0.3145216291598558,6.990479820425108,1.9835111769761724,5.321490272608791,-3.2349729300995804,85.4546031028859,20.12212231885964,1.6689895478163128,5,-2.0400009155273438,-2.460000991821289,-4.982500076293945,-6.225000381469727,6.30999755859375,0,0.07404291943574592,1.328946443808713,47.72000122070313,-1.9999915229093375,47.1500015258789,1.5079351623665616,44.40999984741211,0.07404291943574592
460,2017-05-02,49.04999923706055,49.06999969482422,47.4000015258789,47.40999984741211,16820800.0,0.031762690207269406,-1.012050795343292,10.933218045877625,91.08532709838187,77.62917317642885,-4.047650782592505,-5.294100817551097,-5.920609002467984,-7.559208731566812,19.81707825708462,1.6699981689453196,0.985570159748292,4.841499137878415,0.8432292583813847,8.839769017375446,2.8423641981299,6.84063407762693,-4.213675383215715,99.58505271722011,25.946940064972324,1.999134939748517,5,-2.885000228881836,-3.4849987030029297,-6.384998321533203,-7.73499870300293,5.340000152587891,1,0.06442405497581571,-1.7103470048143958,47.540000915527344,1.328946443808713,47.72000122070313,-1.9999915229093375,47.1500015258789,0.06442405497581571
461,2017-05-03,49.02000045776367,49.290000915527344,48.625,49.15999984741211,11613100.0,-0.0006115959177060981,2.324991893799233,-0.08536551326305604,93.13081653756137,82.15353643997507,-3.4877124005507127,-5.025586432193862,-5.799613940358299,-7.452842370372984,22.671517416165564,0.6650009155273438,1.2588261411053168,4.496500396728514,0.027079689906813087,8.965921103550215,2.261790043317667,6.731210750139361,-3.50628846936214,89.37006454946038,9.651824022392617,2.2347103534108492,5,-2.575000762939453,-3.344999313354492,-6.307499885559082,-7.704999923706055,4.380001068115227,2,0.08445531111766358,-1.012050795343292,49.04999923706055,-1.7103470048143958,47.540000915527344,1.328946443808713,47.72000122070313,0.08445531111766358
462,2017-05-04,48.90999984741211,49.38000106811523,48.81999969482422,48.93000030517578,7148800.0,-0.0022439944782607357,-4.599992370634501,0.14286103542234332,91.732314211108,85.17093706266651,-2.8601622989702307,-4.681480055476939,-5.597696669589169,-7.26889326889205,24.73390268463819,0.5600013732910085,1.5694814292610673,4.0854997634887695,-0.7190093590594131,8.890008886036952,1.6832452022146782,6.487754324762861,-2.7165558521279323,81.27486770154825,-4.1869491926422455,2.40225456127409,5,-2.2449989318847656,-3.1899986267089844,-6.1349992752075195,-7.594999313354492,3.25,3,0.09425476640224284,2.324991893799233,49.02000045776367,-1.012050795343292,49.04999923706055,-1.7103470048143958,47.540000915527344,0.09425476640224284
463,2017-05-05,49.29999923706055,49.43999862670898,48.4000015258789,48.61999893188477,4876200.0,0.007973817028524843,1.1666626930199242,-33.99923707800842,91.55499124817887,86.51077100114514,-2.670321760056048,-4.814252904869754,-5.8928986404142805,-7.58256430086611,26.688646577119652,1.0399971008300781,1.9037130058150922,4.155499267578122,-0.9522680271405903,9.263266562296835,1.601615620218766,6.709382914937478,-2.469243827210157,93.39625187810988,5.707220714665624,2.5538836473593562,5,-2.4549999237060547,-3.549999237060547,-6.467498779296875,-7.98499870300293,2.760002136230476,4,0.09127789187909752,-4.599992370634501,48.90999984741211,2.324991893799233,49.02000045776367,-1.012050795343292,49.04999923706055,0.09127789187909752
464,2017-05-08,49.16999816894531,49.45000076293945,48.81000137329102,49.43000030517578,6641000.0,-0.0026369385421309843,3.266619195361328,-0.3823559110951582,90.1055383077736,87.43480763127546,-1.9804233787290713,-4.428513114149617,-5.685064766734158,-7.372703132173058,28.48835905983218,0.6399993896484304,2.2382987927973588,3.7189983367919908,-1.5888109678810736,9.026807641465055,1.0650936844554622,6.372902989128519,-1.8173941157232036,86.34133179504838,-0.9692377579118272,2.6539046523365304,5,-2.319997787475586,-3.414997100830078,-6.222497940063477,-7.759998321533203,2.7300033569335866,0,0.08602813736944914,1.1666626930199242,49.29999923706055,-4.599992370634501,48.90999984741211,2.324991893799233,49.02000045776367,0.08602813736944914
465,2017-05-09,49.22000122070313,49.36999893188477,48.9000015258789,49.06000137329102,4774000.0,0.0010169423148240764,1.0434879960194672,-0.6153789723876875,89.89218599060509,89.27694418367551,-1.4789303690248445,-4.208338240692235,-5.641186913342246,-7.34174456253249,29.858100295639865,0.4699974060058736,2.5640294600044626,3.4605012893676843,-1.9754048628666894,8.896407441602058,0.742548213250501,6.178454365484868,-1.4479178255375516,78.095265775602,-8.7579209255277,2.717953076117185,5,-1.1200008392334055,-3.4650001525878977,-6.272500991821296,-7.810001373291023,3.0699996948242116,1,0.09406739412006493,3.266619195361328,49.16999816894531,1.1666626930199242,49.29999923706055,-4.599992370634501,48.90999984741211,0.09406739412006493
466,2017-05-10,49.790000915527344,49.79999923706055,49.01499938964844,49.18000030517578,6507700.0,0.011580651781545548,1.4920738722373599,3.8125074505877024,90.13158191934421,89.7942476385636,-1.3471929156991678,-4.4471588077391715,-6.0881143860427755,-7.828562217960894,32.16743512104222,0.7849998474121094,2.855147088372952,3.6755008697509766,-1.8430936854048525,9.194095424906806,0.916203592173062,6.434798147328891,-1.6823340468069858,99.28583300862941,12.612032588730173,2.7592972775779154,5,-1.4550018310546875,-3.8600006103515625,-6.842500686645508,-8.380001068115234,2.049999237060547,2,0.09238799737974213,1.0434879960194672,49.22000122070313,3.266619195361328,49.16999816894531,1.1666626930199242,49.29999923706055,0.09238799737974213
467,2017-05-11,49.70000076293945,49.709999084472656,49.11000061035156,49.63000106811523,5547700.0,-0.0018075949173125272,12.333841980332316,0.11475348325288205,88.90356424766802,90.06701541964006,-0.9582010435321493,-3.9940870954774894,-5.887412654265816,-7.654899247294082,35.551363617453795,0.6800003051757812,3.126921199714374,3.2250007629394517,-2.2383764554247776,8.688377981303681,0.49331215375733706,5.956689372121566,-1.2538674205510603,92.85724017100775,5.898283501076705,2.731688609182114,5,-1.1400012969970703,-3.770000457763672,-6.80000114440918,-8.290000915527344,3.229999542236328,3,0.07444669428855377,1.4920738722373599,49.790000915527344,1.0434879960194672,49.22000122070313,3.266619195361328,49.16999816894531,0.07444669428855377
468,2017-05-12,49.36999893188477,49.75,49.2400016784668,49.58000183105469,4933700.0,-0.006639875774423709,-1.170217601272655,-3.0000544959124005,84.27417204689206,90.090054623057,-0.41296054484003974,-3.2959349435086622,-5.459222365470332,-7.238791389046035,38.99962987565822,0.5099983215332031,3.482507729669031,2.553998947143562,-2.726154530048454,7.834152424335578,-0.0860777914524462,5.19407568573957,-0.6530924105619462,56.565532016553924,-27.641828561792472,2.6400767385960084,5,-0.7699985504150462,-3.4399986267089915,-6.469999313354499,-7.959999084472663,3.150001525878899,4,0.05651207162018923,12.333841980332316,49.70000076293945,1.4920738722373599,49.790000915527344,1.0434879960194672,49.22000122070313,0.05651207162018923
469,2017-05-15,49.77000045776367,50.0,49.25,49.31000137329102,4705900.0,0.008102117369513717,-1.5861987319460156,-2.1904415905251895,84.1891737938735,89.32381536700052,-0.5178257056215116,-3.3419594820347385,-5.7627447530095,-7.551402773769681,42.291299980676264,0.75,3.502518175130291,2.620500373840329,-2.511916801073909,7.752917548754567,0.054291786383210194,5.186708961297448,-0.8364753932932985,79.0909217014962,-4.714130124766115,2.56620858745712,5,-0.5699996948242188,-3.739999771118164,-6.870000839233398,-8.360000610351562,3.770000457763672,0,0.04601167157855901,-1.170217601272655,49.36999893188477,12.333841980332316,49.70000076293945,1.4920738722373599,49.790000915527344,0.04601167157855901
470,2017-05-16,50.34000015258789,50.349998474121094,49.56999969482422,49.63000106811523,5347200.0,0.011452676101699755,1.1369954641416358,1.54347934254395,88.65707837182677,88.82673334858555,-0.989669621391414,-3.52150780954171,-6.222494609950324,-8.034600798391637,45.728262373593466,0.779998779296875,3.4795436637946864,2.828000068664551,-2.117912220511762,7.773912357840864,0.35504392407639074,5.300956213252711,-1.1931801010115919,99.25106154382476,12.479809895337297,2.472956144588157,5,-0.9650001525878906,-4.135000228881836,-7.440000534057617,-8.930000305175781,3.529998779296882,1,0.03098930013036183,-1.5861987319460156,49.77000045776367,-1.170217601272655,49.36999893188477,12.333841980332316,49.70000076293945,0.03098930013036183
471,2017-05-17,49.04999923706055,50.099998474121094,49.0250015258789,49.86999893188477,6598400.0,-0.0256257630436465,-1.471271222113067,-1.1549306368940786,65.27328113376149,85.88684078443595,0.34088145164570705,-1.8747642459476381,-4.835605440237387,-6.67000675504336,48.55669918714962,1.3149986267089915,3.461479178537296,1.2504991531372056,-3.318644381237185,5.819642687511596,-1.0340726140499896,3.535070920324401,1.2999992370605469,1.8866240571203512,-82.33400107602942,2.2845717671871943,5,0.3250007629394531,-2.844999313354492,-6.149999618530273,-7.6399993896484375,5.280002593994141,2,0.06605508111850811,1.1369954641416358,50.34000015258789,-1.5861987319460156,49.77000045776367,-1.170217601272655,49.36999893188477,0.06605508111850811
472,2017-05-18,49.11000061035156,49.58000183105469,48.88999938964844,49.02999877929688,9932100.0,0.0012232696070193505,-2.8333403975755522,-0.09756324491295024,62.17160906547371,82.62202054191314,0.3489270930147015,-1.5893814780037232,-4.792799969308987,-6.647762282748815,50.98304726092251,0.69000244140625,3.217086799930641,1.0395004272460966,-3.128717249586522,5.207718104078715,-1.0446084111702092,3.1236092656624024,1.2399978637695312,15.068586209599458,-65.49230487832061,2.084108838416308,5,0.4699993133544922,-2.905000686645508,-6.210000991821289,-7.700000762939453,4.630001068115234,3,0.05558948296288335,-1.471271222113067,49.04999923706055,1.1369954641416358,50.34000015258789,-1.5861987319460156,49.77000045776367,0.05558948296288335
473,2017-05-19,49.38999938964844,49.709999084472656,49.06000137329102,49.1500015258789,7813800.0,0.005701461531602003,-2.095240690281633,2.9999046347514517,65.92079881396509,79.93482726482331,0.09279588378157655,-1.5071805446718827,-4.968809480886122,-6.841455370641235,53.30573439344954,0.6499977111816335,2.9631400522624816,1.040499305725099,-2.6461506501489325,4.727149261599131,-0.8028256722119167,2.883824283662115,0.9015991210937528,34.24659681759987,-43.80764803662404,1.8433249779370162,5,0.22999954223632812,-3.0550003051757812,-6.602499008178711,-7.979999542236328,3.3400001525878906,4,0.07167444744429963,-2.8333403975755522,49.11000061035156,-1.471271222113067,49.04999923706055,1.1369954641416358,50.34000015258789,0.07167444744429963
474,2017-05-22,49.77000045776367,49.88000106811523,49.349998474121094,49.45000076293945,13144900.0,0.007693886876112721,-1.0384547668651976,1.333343929808906,57.69230769230772,76.35706300945694,-0.21584252186349318,-1.5325849401223834,-5.240518369854819,-7.134300258329432,55.43912092188492,0.5300025939941335,2.7308183478354593,1.1455003738403349,-2.047323706027939,4.3383244537086085,-0.45091166609380195,2.7419124137744717,0.46553408813476693,60.274083557599354,-14.434683857141636,1.5964120399341364,5,-0.15000152587890625,-3.295001983642578,-6.982500076293945,-8.360000610351562,4.619998931884766,0,0.05525416867001498,-2.095240690281633,49.38999938964844,-2.8333403975755522,49.11000061035156,-1.471271222113067,49.04999923706055,0.05525416867001498
475,2017-05-23,50.13000106811523,50.18000030517578,49.77000045776367,49.9000015258789,7134200.0,0.007233285252972177,1.4848624966764625,0.7187492549412298,61.077828809512184,73.1288682194756,-0.4840922808609136,-1.5449219459103603,-5.472915594739938,-7.401771378837168,56.95671510922846,0.4099998474121094,2.4818639552725443,1.2345008850097585,-1.4368477074767867,3.9058494774963037,-0.10117341123351054,2.5701751812530276,0.05171207153320978,96.12409290111901,22.308626191307425,1.3356742962432715,5,-0.5100021362304616,-3.525001525878899,-7.342500686645501,-8.720001220703118,3.2899971008300852,1,0.06802313534321902,-1.0384547668651976,49.77000045776367,-2.095240690281633,49.38999938964844,-2.8333403975755522,49.11000061035156,0.06802313534321902
476,2017-05-24,51.04999923706055,51.08000183105469,50.13999938964844,50.22999954223633,6274800.0,0.01835224714428496,1.1363573311138855,3.5652231602341895,68.3848513449741,70.8490112302874,-1.3483580166362685,-2.046908138368096,-6.236192378282496,-8.229178114067658,58.94994454288285,0.9500007629394602,2.267587944018935,1.8224990844726534,-0.02506910411386798,3.670067273059175,0.8987149901793927,2.746283178765914,-2.1599998474121094,98.63002006633037,24.694076154173928,0.923784094293259,5,-1.0649986267089844,-4.05999755859375,-8.26249885559082,-9.639999389648438,2.6199989318847656,2,0.05523995567030293,1.4848624966764625,50.13000106811523,-1.0384547668651976,49.77000045776367,-2.095240690281633,49.38999938964844,0.05523995567030293
477,2017-05-25,50.93000030517578,51.13000106811523,50.63999938964844,50.77000045776367,4950500.0,-0.0023506157429606933,-1.333330305810086,0.19512183775435202,64.6846761394762,68.67240057390786,-1.1572303687204695,-1.7172453048960676,-5.966984230234935,-8.008521661115978,58.99611469894972,0.49000167846678977,2.05434764435401,1.5135002136230469,-0.20832566494610205,3.235326092192196,0.6525872743384724,2.3744131529076213,-1.996200866699219,90.33812596979966,18.084536837915138,0.860912939284576,5,-0.9200000762939453,-3.7350006103515625,-8.142499923706055,-9.360000610351562,1.9399986267089915,3,0.06675832526027659,1.1363573311138855,51.04999923706055,1.4848624966764625,50.13000106811523,-1.0384547668651976,49.77000045776367,0.06675832526027659
478,2017-05-26,51.18999862670898,51.38999938964844,50.88999938964844,51.040000915527344,4780800.0,0.005105013154825588,-1.2222184546263721,0.9374865889420914,67.78168127287222,66.84934584935216,-1.2649332861396303,-1.796034612849276,-6.071998209662105,-8.177783045504263,59.09287127736906,0.5,1.7887847401668964,1.5999986648559528,-0.10123279172250221,3.3012301214344077,0.7493829365667253,2.4506143931451803,-2.168351123046868,90.19604543227572,18.90966386380539,0.8506157282892272,5,-1.0499992370605398,-3.6949996948242116,-8.30249881744384,-9.619998931884759,3.4200019836425852,4,0.04981447783097459,-1.333330305810086,50.93000030517578,1.1363573311138855,51.04999923706055,1.4848624966764625,50.13000106811523,0.04981447783097459
479,2017-05-30,51.06000137329102,51.27999877929688,50.86000061035156,50.959999084472656,5550300.0,-0.0025395049209890885,-1.7999949137240914,0.6666920983699067,65.97222820108506,64.32880694149196,-1.0423166513002755,-1.4638593708477785,-5.807253548369879,-7.968858964862996,59.171958086804224,0.4199981689453196,1.5331126776059492,1.294001388549809,-0.2337271024567471,2.821729879556365,0.5301371430465309,2.057865634053087,-1.8962527564697353,79.62973864597039,8.824401154491397,0.7638642455032794,5,-0.9200019836425852,-3.3900012969970774,-8.030000686645515,-9.210000991821296,2.4099998474121094,1,0.032706582922633176,-1.2222184546263721,51.18999862670898,-1.333330305810086,50.93000030517578,1.1363573311138855,51.04999923706055,0.032706582922633176
480,2017-05-31,52.209999084472656,52.2400016784668,50.88000106811523,51.13000106811523,11107200.0,0.022522477090711313,1.3859592765480557,10.799732977302375,69.08517008505468,64.75235015830232,-2.122346909482154,-2.4927858873720083,-6.808941547887329,-9.03339943834478,58.860312209904265,1.3600006103515696,1.377355290867584,2.285999107360837,0.44795222045907934,4.124045994262595,1.3669756639099546,3.2050225508117194,-2.9126754212817403,98.5713066050503,30.072757387024183,0.9190234434508804,5,-1.644998550415039,-3.964998245239258,-9.039999008178711,-10.110000610351562,1.7600021362304759,2,0.041754459747234796,-1.7999949137240914,51.06000137329102,-1.2222184546263721,51.18999862670898,-1.333330305810086,50.93000030517578,0.041754459747234796
481,2017-06-01,53.15999984741211,53.38999938964844,52.474998474121094,52.47999954223633,13898300.0,0.01819576287297786,-1.6521671826625386,0.6296310686470121,74.02778160425056,66.06970266261087,-2.713373723861352,-3.28515721104165,-7.579771948592011,-9.897778354993534,58.60485465196375,1.1800003051757812,1.2205376321932704,3.0289999008178725,0.7419665208612116,5.316033280774533,1.8854832108395385,4.1725165907962065,-3.6272619429991195,91.63638028231534,25.13596008292882,1.1435166899783316,6,-1.9349994659423828,-4.340000152587891,-9.625,-10.505001068115234,1.779998779296868,3,0.004890863850253835,1.3859592765480557,52.209999084472656,-1.7999949137240914,51.06000137329102,-1.2222184546263721,51.18999862670898,0.004890863850253835
482,2017-06-02,53.52000045776367,53.63999938964844,53.08000183105469,53.43999862670898,9121800.0,0.006772020530189771,2.4999880790596762,0.11764969875125864,78.69988919959911,67.48960159434797,-2.66196399800436,-3.459447636400853,-7.770455685434591,-10.168396137918954,58.33165128705865,0.55999755859375,0.9766570267360706,3.1585004806518526,0.4918702031173652,5.82513075818634,1.8251853418846054,4.4918156194191,-3.6015364048271366,95.68348976343378,26.772763362004753,1.3333151387672453,6,-2.0250015258789062,-3.325000762939453,-9.904999732971191,-10.719999313354492,1.2399978637695312,4,0.0028026477933238425,-1.6521671826625386,53.15999984741211,1.3859592765480557,52.209999084472656,-1.7999949137240914,51.06000137329102,0.0028026477933238425
483,2017-06-05,53.79999923706055,54.06999969482422,53.59000015258789,53.77000045776367,9656400.0,0.005231666235089749,-1.4615399663523612,0.37497615868774087,78.3403850755591,69.78383241470924,-2.5151090773025047,-3.5679634004124594,-7.872781162338754,-10.351366995711473,58.82779011465428,0.5499992370605469,1.0960525655317923,3.2134992599487333,0.18866001182885128,6.238338508068615,1.7010796358887887,4.725918884008678,-3.434950943718583,91.58876838720258,22.975767061160482,1.5124196240599412,6,-1.8799991607666016,-3.3299999237060547,-8.585000038146973,-9.379999160766602,2.75,0,-0.01728625127070882,2.4999880790596762,53.52000045776367,-1.6521671826625386,53.15999984741211,1.3859592765480557,52.209999084472656,-0.01728625127070882
484,2017-06-06,53.4000015258789,53.79999923706055,53.15999984741211,53.75,6308000.0,-0.00743490180026074,1.844461022006714,-11.667090539166056,72.04614800275056,71.00253454729128,-1.7277352959155579,-2.9880129074659862,-7.295772593408081,-9.85887566459629,59.05994589312875,0.6399993896484375,1.2571069312542136,2.602001380920406,-0.5925833936129834,5.796586155453795,1.0047089936537077,4.199293768187104,-2.5162600363294203,78.99691356179257,13.670378835735164,1.5972923872666962,6,-1.295001983642571,-2.7050018310546804,-8.120001792907708,-8.88000297546386,4.5,1,0.02265915823778153,-1.4615399663523612,53.79999923706055,2.4999880790596762,53.52000045776367,-1.6521671826625386,53.15999984741211,0.02265915823778153
485,2017-06-07,53.849998474121094,53.93999862670898,53.2599983215332,53.29999923706055,6368700.0,0.008426908902317454,-1.1587274675902433,-1.57143324250678,89.34433969638707,73.33136658633718,-1.7819488106964698,-3.239445116609147,-7.55826822815402,-10.217294112166933,59.32480172884167,0.6800003051757741,1.404970010581465,2.820498466491699,-0.5583299167425508,6.199326849725949,1.1310842748745742,4.509912658108824,-2.520180835833152,86.20683057495457,12.32452331484285,1.6894141916171257,6,-1.4949989318847656,-3.1149978637695312,-8.559998512268066,-9.164999008178711,3.3100013732910156,2,-0.007056588007158027,1.844461022006714,53.4000015258789,-1.4615399663523612,53.79999923706055,2.4999880790596762,53.52000045776367,-0.007056588007158027
486,2017-06-08,54.38999938964844,54.43000030517578,53.45000076293945,54.02999877929688,6369900.0,0.010027872438786778,3.454518657234013,0.6545474722393562,90.12165314707377,76.15769736495912,-2.009686535727205,-3.601823275915443,-7.902883746100144,-10.662285364673664,59.46204819814314,0.9799995422363281,1.63468120564427,3.1304994583129897,-0.5092485001398259,6.770247416765805,1.310625479086582,4.9503734375393975,-2.67655626344542,97.03696587113656,15.065943111498697,1.819873979226409,6,-1.7449989318847656,-2.9749984741210938,-8.524999618530273,-9.004999160766602,3.19000244140625,3,-0.007721974143379717,-1.1587274675902433,53.849998474121094,1.844461022006714,53.4000015258789,-1.4615399663523612,53.79999923706055,-0.007721974143379717
487,2017-06-09,53.4000015258789,55.13999938964844,52.849998474121094,54.6500015258789,11174100.0,-0.0182018362728269,1.053816415204065,-3.472216335353775,77.50349812090467,77.23789923696272,-0.7068005915538293,-2.4458162659775837,-6.727877340599115,-9.576800942895865,59.694804525443715,2.2900009155273438,1.8161755589502988,1.9555015563964773,-1.7263770785789134,5.637380191371868,0.11456223890878192,3.7964408738841726,-1.2519092510402388,24.017590911362152,-61.34687951233768,1.8409393174876962,6,-0.40000152587889914,-1.6300010681152273,-7.3400011062622,-7.885000228881829,5.559997558593757,4,0.02883889619523239,3.454518657234013,54.38999938964844,-1.1587274675902433,53.849998474121094,1.844461022006714,53.4000015258789,0.02883889619523239
488,2017-06-12,52.15999984741211,52.9000015258789,51.43000030517578,52.81000137329102,15765600.0,-0.023221004551205016,2.5421638018200636,0.5200012207031307,64.66259764939365,77.09238473121923,0.7657974574093629,-1.0393664755117982,-5.323132924624595,-8.24883119751722,59.12740890116186,1.970001220703118,1.8523736537500142,0.5759998321533217,-2.9843453346635016,4.136344998970145,-1.2041727512550864,2.35617241556173,2.979999542236328,19.67654238222248,-66.01708772183535,1.7801725834084103,6,0.8500003814697266,-0.3899993896484375,-5.967498779296875,-6.599998474121094,6.189998626708984,0,0.04984659665887814,1.053816415204065,53.4000015258789,3.454518657234013,54.38999938964844,-1.1587274675902433,53.849998474121094,0.04984659665887814
489,2017-06-13,52.06000137329102,52.48500061035156,51.70000076293945,52.290000915527344,10411800.0,-0.0019171486659053105,1.5322619347931754,0.3538446189419667,62.23069826989363,76.33077675175689,1.142734041943534,-0.8000282677040147,-5.0393933319028505,-8.059275733318735,58.40224828196685,0.7849998474121094,1.9387029663389868,0.3615013122558679,-3.099105625574559,3.822108250086295,-1.3688021566593491,2.091804781171085,3.0799980163574148,16.981165056130752,-64.60914296745003,1.730303468915215,6,1.2249984741210866,-0.08500099182129617,-5.762501716613777,-6.470001220703132,7.029998779296868,1,0.0862465951849376,2.5421638018200636,52.15999984741211,1.053816415204065,53.4000015258789,3.454518657234013,54.38999938964844,0.0862465951849376
490,2017-06-14,51.9000015258789,52.50500106811523,51.53499984741211,52.0,7132500.0,-0.0030733738607661154,-1.3373471826454466,0.43477683976585463,55.960757226939585,74.32332959872235,1.4015213111286542,-0.5451128907338827,-4.68115046471123,-7.816446260111782,57.38372150431395,0.9700012207031179,1.9899496851687388,0.12350139617919353,-3.2779983480082606,3.5250011403666477,-1.577248475914537,1.8242512682729242,3.165797882080085,12.66849964115084,-64.00834831933268,1.7007498720937284,6,1.3849983215332102,0.11499786376953836,-5.597500801086419,-6.305000305175774,6.769996643066413,2,0.11560693301729907,1.5322619347931754,52.06000137329102,2.5421638018200636,52.15999984741211,1.053816415204065,53.4000015258789,0.11560693301729907
491,2017-06-15,52.290000915527344,52.38000106811523,50.83000183105469,51.43999862670898,12401600.0,0.0075144388859791356,2.0096996766774717,-8.500152590218434,59.189210366510615,72.15547639504585,0.9779794192556253,-0.7166782813787478,-4.86718908379666,-8.119389598282126,57.07938722274262,1.5499992370605398,2.084741357453396,0.3515007019042997,-2.802892986330029,3.5058943901386286,-1.2256961422128612,1.9286975460214606,2.703082510375978,33.874707923245765,-39.37735236042458,1.5771968441171629,6,0.6949996948242188,-0.27500152587890625,-5.362500190734863,-6.694999694824219,6.290000915527344,3,0.09313442047461584,-1.3373471826454466,51.9000015258789,1.5322619347931754,52.06000137329102,2.5421638018200636,52.15999984741211,0.09313442047461584
492,2017-06-16,51.84000015258789,52.15999984741211,51.58000183105469,52.040000915527344,10931000.0,-0.008605866419211128,1.6363628482005843,-0.23529438163923636,54.281966356229965,69.48231875956483,1.3014748575084027,-0.05445828421664345,-4.219731756778273,-7.589494539121446,57.01844772971293,0.7099990844726562,2.0554946504720917,-0.23500003814697124,-3.0967291877882346,2.626729111494292,-1.665864612967603,1.1958645366736604,2.986560009521483,48.79219663938038,-21.39468926080383,1.4308645748206301,6,1.1450004577636719,0.17499923706054688,-4.707500457763672,-6.069999694824219,6.4199981689453125,4,0.11072534069389373,2.0096996766774717,52.290000915527344,-1.3373471826454466,51.9000015258789,1.5322619347931754,52.06000137329102,0.11072534069389373
493,2017-06-19,52.93000030517578,53.0,52.11000061035156,52.27999877929688,5643900.0,0.02102623744945098,1.253160400591036,-3.2499952316465723,60.93567700234988,68.24782198174252,0.0839113988563227,-0.912433337814889,-5.095860769753344,-8.588459207920039,57.07285054417024,1.1599998474121094,1.9149816748581259,0.6780000686645522,-1.9092281074594837,3.265228244788588,-0.6156140193974693,1.9716141567265737,1.7366975236914044,96.77420488984832,26.634139831314442,1.2936140880620184,6,0.05500030517578125,-0.9150009155273438,-5.685000419616699,-7.159999847412109,5.8600006103515625,0,0.11392402691347092,1.6363628482005843,51.84000015258789,2.0096996766774717,52.290000915527344,-1.3373471826454466,51.9000015258789,0.11392402691347092
494,2017-06-20,52.52000045776367,53.22999954223633,52.43000030517578,52.84000015258789,4578700.0,-0.007746076800457136,-2.1999969482421875,-0.49230606711504465,51.98464546487813,64.0967448449082,0.39778733948647726,-0.30129446453580044,-4.47685774645791,-8.08553070900497,57.06516607667377,0.7999992370605469,1.6851159666303772,0.13050022125243999,-2.178689063902631,2.439689506407511,-1.0240944213250955,1.2850948638299755,1.9932295311910124,70.4166766007836,3.712983892182592,1.1545946425775355,6,0.4650001525878906,-0.5050010681152344,-5.255000114440918,-6.75,7.630001068115227,1,0.11100529256556046,1.253160400591036,52.93000030517578,1.6363628482005843,51.84000015258789,2.0096996766774717,52.290000915527344,0.11100529256556046
495,2017-06-21,53.540000915527344,53.58000183105469,52.61000061035156,52.9900016784668,8016500.0,0.01942118143323235,2.079363733795133,-1.7187492549412298,52.411176297736404,59.90669186164849,-0.7496436762186676,-1.1096183209478383,-5.272015666273816,-8.986088246720186,56.93336894923966,1.0600013732910156,1.4527940200350429,0.9800006866455107,-1.120906253209533,3.0809076265005544,-0.07045278328201476,2.030454156573036,0.8258999471113384,98.54542125355114,33.54991594070192,1.0504534699275228,6,-0.5550003051757812,-1.5250015258789062,-5.925000190734863,-7.670000076293945,5.659999847412109,2,0.1036607983219322,-2.1999969482421875,52.52000045776367,1.253160400591036,52.93000030517578,1.6363628482005843,51.84000015258789,0.1036607983219322
496,2017-06-22,53.86999893188477,53.95100021362305,52.86000061035156,53.709999084472656,9673000.0,0.006163578832919292,5.776344315314355,0.29090921701497346,52.22929224405542,57.098446764220796,-1.2976193600443509,-1.2833128147473047,-5.35709510156682,-9.186965284007833,56.348389825940004,1.0909996032714844,1.308329196967236,1.1689987182617259,-0.8831616863542706,3.2211591228777223,0.14291851595372407,2.1950789205697276,0.35446596949054765,96.58366355988272,34.00475352718725,1.0260802023079993,6,-1.4794979095459055,-1.8549995422363352,-6.079998970031745,-7.824998855590827,4.680000305175774,3,0.08910338467111978,2.079363733795133,53.540000915527344,-2.1999969482421875,52.52000045776367,1.253160400591036,52.93000030517578,0.08910338467111978
497,2017-06-23,54.33000183105469,54.52999877929688,53.68999862670898,53.81999969482422,6257300.0,0.008539129539459678,-1.181806472068641,3.1875163912928035,53.300142754327155,55.835951775880076,-1.8012490985513807,-1.5552756508645302,-5.5553369693746575,-9.512584046873862,55.82184542690791,0.8400001525879048,1.0230004295660748,1.4590015411376953,-0.5380054891256307,3.4560085714010214,0.46049802600602874,2.457505056269362,-3.5,91.73565704269284,31.470278438737665,0.998503515131664,6,-1.6500015258789062,-2.31500244140625,-6.54000186920166,-8.285001754760742,5.009998321533203,4,0.07822565537943205,5.776344315314355,53.86999893188477,2.079363733795133,53.540000915527344,-2.1999969482421875,52.52000045776367,0.07822565537943205
498,2017-06-26,53.7400016784668,55.099998474121094,53.6500015258789,54.43999862670898,4890300.0,-0.010859564378859488,-2.2954578951474796,-1.372537286639626,52.06812810147288,54.70677731272222,-1.0767923587899304,-0.8057517694615086,-4.706968889884067,-8.782761767312408,55.23380913828565,1.4499969482421946,0.6338640127164012,0.7415012359619126,-1.1249588059508042,2.6079612778746295,-0.1917287849944458,1.674731256918271,-2.8359999084472634,49.06375549345358,-8.467360434409457,0.9332300209563599,6,-0.7750015258789062,-1.6400012969970703,-5.847501754760742,-7.695001602172852,5.379997253417976,0,0.08410860628754935,-1.181806472068641,54.33000183105469,5.776344315314355,53.86999893188477,2.079363733795133,53.540000915527344,0.08410860628754935
499,2017-06-27,52.72999954223633,53.790000915527344,52.63999938964844,53.599998474121094,7706800.0,-0.018794233432917196,-1.1904806885351915,1.242861035422356,43.621875848585255,53.335790492905076,0.042738019709567254,0.3539231513053167,-3.4627389848677836,-7.64170225287387,54.19524481836968,1.1500015258789062,0.3529165339902036,-0.35200080871582173,-1.988577245971527,1.2845756285398835,-1.170289027343678,0.46628740991203443,-1.6581579040527288,4.819238346779259,-47.056958648112925,0.8182882186278537,6,0.2350006103515625,-0.4850006103515625,-4.752500534057617,-6.684999465942383,5.689998626708984,1,0.11492511712307141,-2.2954578951474796,53.7400016784668,-1.181806472068641,54.33000183105469,5.776344315314355,53.86999893188477,0.11492511712307141
500,2017-06-28,54.38999938964844,54.43999862670898,52.6500015258789,52.75,7934300.0,0.031481127665902164,1.0574704579834864,-1.8850590840330608,50.0,52.31476711884834,-1.3710967645937302,-1.1956860528604096,-4.864070125941929,-9.159821028245503,52.76551366046365,1.7899971008300781,0.2998501111633374,1.1989990234375014,-0.4828027532367898,2.8808008001117926,0.3580981351003558,2.039899911774647,-3.157031478027335,71.13823785731786,23.942900494335923,0.8409008883371462,6,-1.0499992370605469,-1.9349994659423828,-6.342500686645508,-8.344999313354492,4.470001220703125,2,0.10590186065210205,-1.1904806885351915,52.72999954223633,-2.2954578951474796,53.7400016784668,-1.181806472068641,54.33000183105469,0.10590186065210205
501,2017-06-29,53.41999816894531,54.099998474121094,52.52000045776367,53.81000137329102,11616200.0,-0.01783418333495579,2.2577365806849956,-0.2378069204216681,50.10119753635548,51.8502372499734,-0.2502670457948071,-0.21629736914555053,-3.648108443371285,-8.054533937286138,50.768090933191104,1.8699989318847656,0.2649089647024141,0.21599788665771769,-1.4688116937899522,1.9008074671053876,-0.6264069035661137,1.058402676881549,-2.0323490348242075,34.88365903677341,-14.613813807158962,0.8424047902238341,6,0.18500137329101562,-0.779998779296875,-5.307498931884766,-7.374998092651367,6.20000076293946,3,0.10819922860563169,1.0574704579834864,54.38999938964844,-1.1904806885351915,52.72999954223633,-2.2954578951474796,53.7400016784668,0.10819922860563169
502,2017-06-30,53.66999816894531,54.25,53.290000915527344,53.599998474121094,8235000.0,0.004679895330758965,-1.7826269640310044,-0.17948492228840504,58.492675912619845,51.57879268444784,-0.23845955141533892,-0.4790446035244855,-3.656744557306709,-8.170891662502349,48.613980120498404,0.9599990844726562,0.3233195191170637,0.4584980010986328,-1.2335542399170691,2.1505502421143348,-0.38752811940921816,1.3045241216064838,-2.13385506122421,44.57358896753217,-8.336806950738357,0.8460261205078508,6,0.095001220703125,-0.779998779296875,-5.182497024536133,-7.25999641418457,5.810001373291016,4,0.09092605244281371,2.2577365806849956,53.41999816894531,1.0574704579834864,54.38999938964844,-1.1904806885351915,52.72999954223633,0.09092605244281371
503,2017-07-03,52.86999893188477,54.33000183105469,52.83000183105469,54.13999938964844,4831300.0,-0.01490589275859966,-1.2222310133288876,-18.142942779291452,54.2231346376755,51.82751370364755,0.6170196312470182,0.2610954772001506,-2.623569733816204,-7.25427710207228,45.99877738886836,1.5,0.3099036628043237,-0.29500122070312074,-1.969986885770851,1.3799844443646094,-1.1324940532369894,0.5424916118307479,-1.1913016095076685,18.22910457843625,-37.60570778418539,0.8374928325338666,7,0.9400005340576101,0.11500167846678977,-4.267498970031745,-6.434997558593757,6.79999923706054,0,0.12237566391931964,-1.7826269640310044,53.66999816894531,2.2577365806849956,53.41999816894531,1.0574704579834864,54.38999938964844,0.12237566391931964
504,2017-07-05,54.61000061035156,54.75,52.93999862670898,53.0,9800600.0,0.032910945973509964,-1.09248307644814,-1.2677165590842399,62.13069685637693,52.90746043238538,-0.8888055151589214,-1.4583800974187255,-4.12019869304676,-8.86556318524444,44.16098817300107,1.8800010681152273,0.42751116919465915,1.384500503540039,-0.4094123873002218,3.1784133943803,0.48754405811990864,2.2814569489601695,-2.794451241904696,93.72199917547782,31.08741518130107,0.8969564454201302,7,-0.8000011444091797,-1.625,-5.792501449584961,-7.970001220703125,3.4099998474121094,2,0.08258557537313638,-1.2222310133288876,52.86999893188477,-1.7826269640310044,53.66999816894531,2.2577365806849956,53.41999816894531,0.08258557537313638
505,2017-07-06,53.47000122070313,54.35100173950195,53.1500015258789,54.22000122070313,7447900.0,-0.020875286154681705,1.3735157751894627,-0.4658383327172955,54.949663301926144,53.209723883259905,0.26845065763973963,-0.36713185584007846,-2.759240299422494,-7.598178707812103,42.16613748128432,1.4599990844726634,0.3703957488245777,0.26350097656250426,-1.5105012855214568,2.0375032386464653,-0.6235001544794727,1.1505021076044812,-1.5230738880292947,42.60093981843438,-22.69372672834779,0.8870011310419799,7,0.3399982452392507,-0.4850006103515696,-4.565001487731941,-6.7450008392334055,4.569999694824212,3,0.09257521666795077,-1.09248307644814,54.61000061035156,-1.2222310133288876,52.86999893188477,-1.7826269640310044,53.66999816894531,0.09257521666795077
506,2017-07-07,53.97000122070313,54.47999954223633,53.52000045776367,53.70000076293945,4948100.0,0.00935103775173296,-2.047610974199369,-0.360000610351572,58.897243826614634,53.831624002402954,-0.24124134658089247,-0.9488588724605336,-3.0182442040228707,-7.976013465122463,39.90008155452915,1.009998321533196,0.459432374515913,0.7845008850097699,-0.9397589997629865,2.5087607697825263,-0.07762905737660475,1.6466308273961445,-1.8969510423714055,59.37502483529271,-7.67632840973824,0.8621299423863776,7,-0.1600017547607493,-0.9850006103515696,-4.565000534057624,-6.819999694824226,5.090000152587891,4,0.09060587880388282,1.3735157751894627,53.47000122070313,-1.09248307644814,54.61000061035156,-1.2222310133288876,52.86999893188477,0.09060587880388282
507,2017-07-10,54.93999862670898,55.41999816894531,54.70000076293945,54.90999984741211,10469600.0,0.017972899463892356,-2.200010172595029,0.11110640161626938,58.481003937990096,54.54416576201598,-1.246716711106309,-1.8947108494197522,-3.8193372005206143,-8.824150124278056,37.47071798102498,1.4499969482421804,0.5000741528103703,1.6774984359741154,-0.21630123401162393,3.5712981059598548,0.7305986009812457,2.624398270966985,-2.745870516545679,81.46717293711457,17.42474687019174,0.9468998349928684,7,-0.9699993133544851,-1.8149986267089773,-4.917498588562005,-7.214998245239251,4.75,0,0.08518384459697859,-2.047610974199369,53.97000122070313,1.3735157751894627,53.47000122070313,-1.09248307644814,54.61000061035156,0.08518384459697859
508,2017-07-11,54.7599983215332,55.20000076293945,54.33000183105469,54.91999816894531,9011500.0,-0.0032763070563359697,1.4166467985906912,-5.333545269584173,59.63854274659455,56.32379541735035,-1.013382122274777,-1.5915368482760641,-3.487417267266096,-8.52609039805575,37.00053053479443,0.8699989318847656,0.5177460860221217,1.3674982070922823,-0.5642182749993765,3.299214689183941,0.4016399660464529,2.3333564481381117,-2.372318007842985,73.38709801466513,9.731645597980261,0.9658582410458298,7,-0.7899990081787109,-1.6349983215332031,-3.914999008178711,-6.909997940063477,5.530002593994141,1,0.08619432734436527,-2.200010172595029,54.93999862670898,-2.047610974199369,53.97000122070313,1.3735157751894627,53.47000122070313,0.08619432734436527
509,2017-07-12,56.54999923706055,57.44499969482422,55.54999923706055,56.599998474121094,17490800.0,0.03268811121974524,1.178159344574256,0.3124955296473786,62.14688274042366,57.6734490551752,-2.463606044106207,-3.1915432472327296,-5.095763498417327,-10.190895405037416,36.91596973768013,2.6850013732910156,0.5361069068001356,2.9329992294311538,0.6429289263286861,5.223069532533621,1.78796407787992,4.078034380982388,-3.980379852055023,79.16179652333942,19.09682864791194,1.1450351515512325,7,-1.5674991607666016,-2.4124984741210938,-5.354999542236328,-8.48499870300293,2.740001678466797,2,0.055172395649477624,1.4166467985906912,54.7599983215332,-2.200010172595029,54.93999862670898,-2.047610974199369,53.97000122070313,0.055172395649477624
510,2017-07-13,57.9000015258789,57.90999984741211,56.79999923706055,57.29999923706055,14795500.0,0.02387271984141104,2.580653298795907,-12.000228885328308,65.02610121942236,59.33177168662708,-3.6468607268534754,-4.288886505179818,-6.2933578389855,-11.403546777029185,37.13387225648789,1.3600006103515625,0.6526614785772793,3.9830015182495018,1.1357674888442872,6.830235547654716,2.5593845035468945,5.406618532952109,-4.940351716087882,99.77224776940092,42.49556113672264,1.4236170147026062,7,-2.5300006866455007,-3.5300006866455007,-6.500001907348626,-9.835000991821282,1.5399971008300781,3,0.002072520357899066,1.178159344574256,56.54999923706055,1.4166467985906912,54.7599983215332,-2.200010172595029,54.93999862670898,0.002072520357899066
511,2017-07-14,57.15999984741211,58.63000106811523,56.915000915527344,58.13999938964844,11777100.0,-0.01278068495621787,-1.3333376583945449,-1.6333263397483775,60.33599971912253,59.53658544290516,-2.593257357881832,-3.3363881776844977,-5.405437676409463,-10.536607421151103,38.43015294888168,1.7150001525878835,0.9397186402012423,2.999499893188478,-0.08496372551552156,6.0839635118924775,1.4572680838364747,4.541731702540481,-3.70531503385898,65.81391903436699,12.363337455294896,1.5422318093520007,7,-1.4299983978271484,-2.4299983978271484,-5.614999771118164,-9.094999313354492,2.2400016784667898,4,0.015395400113092927,2.580653298795907,57.9000015258789,1.178159344574256,56.54999923706055,1.4166467985906912,54.7599983215332,0.015395400113092927
512,2017-07-17,57.58000183105469,57.599998474121094,57.02000045776367,57.52999877929688,5803300.0,0.0073478303842506865,11.889369277721261,-0.0510235460352359,64.20117550164514,60.6452566500129,-2.682378968468228,-3.4828841101537193,-5.666044766489335,-10.825781034368106,39.796486260640194,0.5799980163574219,1.0642917558066074,3.1325017929077177,-0.10712108685320487,6.37212467266864,1.51269035302726,4.752313232788175,-3.504279066954105,75.58140875907888,20.684644052659635,1.6198114398804608,7,-1.7950019836425852,-2.8500003814697266,-5.55000114440918,-9.335000991821289,3.259998321533203,0,0.025703360458007474,-1.3333376583945449,57.15999984741211,2.580653298795907,57.9000015258789,1.178159344574256,56.54999923706055,0.025703360458007474
513,2017-07-18,58.959999084472656,58.959999084472656,57.31000137329102,57.5,9477500.0,0.023966606626151465,1.2602722545920002,29.19819957278413,72.42619908211108,61.78920134176113,-3.4728722406208945,-4.625097372470904,-6.879897829830007,-12.067353501302868,40.80430052459738,1.6499977111816335,1.314823012636701,4.210999107360841,0.4807870108316479,7.941211203890035,2.345893059096241,6.0761051556254415,-4.337762923890317,100.0,37.167267309125165,1.8651060482645967,7,-2.904998779296875,-4.064998626708984,-6.57499885559082,-10.35999870300293,1.0900001525878906,1,0.012381267869262302,11.889369277721261,57.58000183105469,-1.3333376583945449,57.15999984741211,2.580653298795907,57.9000015258789,0.012381267869262302
514,2017-07-19,58.349998474121094,58.61999893188477,57.54999923706055,58.31000137329102,9706700.0,-0.010346007798908041,2.6896667390145548,0.02739529172000663,65.42055241790538,62.95263346575883,-2.5441012476499907,-3.748100494205495,-6.1032247923257685,-11.329692187415219,41.71599426927518,1.4099998474121094,1.4664343753161049,3.3094985961914034,-0.5944292053644133,7.21342639774722,1.3575346954134986,5.261462496969308,-3.1204755041941112,71.75922900724262,9.564943695384493,1.9519639007779075,7,-2.1099987030029297,-3.454998016357422,-5.95999813079834,-9.749998092651367,1.6500015258789062,2,0.03324768624058594,1.2602722545920002,58.959999084472656,11.889369277721261,57.58000183105469,-1.3333376583945449,57.15999984741211,0.03324768624058594
515,2017-07-20,59.09000015258789,59.38000106811523,58.43000030517578,58.75,8057400.0,0.012682119928332014,1.0652145969905584,8.500619933239468,72.48215699424962,64.46206826216272,-2.6854767778066844,-4.269911793990659,-6.6661307295296695,-11.929568173186453,42.53503295110988,1.0300025939941335,1.7708162323864443,3.772000312805176,-0.4582150379548935,8.002215663565245,1.6568926374251447,5.887107988185207,-3.338210526624515,88.2352577048371,21.65334253460516,2.1151076753800337,7,-2.2349987030029297,-3.9849987030029297,-6.460000038146973,-10.489999771118164,0.8800010681152415,3,0.0033846803591639496,2.6896667390145548,58.349998474121094,1.2602722545920002,58.959999084472656,11.889369277721261,57.58000183105469,0.0033846803591639496
516,2017-07-21,58.66999816894531,59.33000183105469,58.59000015258789,59.0,7545000.0,-0.007107835209984925,-2.0204281821720516,-0.9705931851585904,69.5618055269504,65.69326843871386,-1.7083160964217612,-3.659491947759676,-6.088637739009933,-11.360241238749012,43.169530273829686,0.7400016784667969,1.846441442120124,3.1119983673095675,-1.3125055448458909,7.536502279465026,0.8997464112318383,5.324250323387297,-2.337694712237642,69.91513917175853,0.526626960684851,2.21225195607773,7,-1.8149967193603516,-3.5649967193603516,-6.019998550415039,-10.069997787475586,1.8600006103515696,4,0.01312426251567933,1.0652145969905584,59.09000015258789,2.6896667390145548,58.349998474121094,1.2602722545920002,58.959999084472656,0.01312426251567933
517,2017-07-24,58.58000183105469,59.06999969482422,58.34000015258789,58.9000015258789,6429300.0,-0.0015339413788879597,1.2121331221750842,0.9696906644471972,73.65369195901879,67.25050724009434,-1.1708089212074455,-3.4095819833126058,-5.836047618339563,-11.126793176808256,43.382248107944896,0.7299995422363281,2.128060443597491,2.809502029418944,-1.7721204796994314,7.391124538537319,0.5186907748597562,5.1003132839781316,-1.7600667565218089,61.352688164116856,-13.907869847625548,2.2908112545591868,7,-1.1150016784667969,-3.1000003814697266,-6.0800018310546875,-9.980001449584961,2.4299964904785156,0,0.013997945872195494,-2.0204281821720516,58.66999816894531,1.0652145969905584,59.09000015258789,2.6896667390145548,58.349998474121094,0.013997945872195494
518,2017-07-25,58.2599983215332,58.83000183105469,58.18999862670898,58.72999954223633,8514000.0,-0.005462674966183467,-1.0983690622107456,1.4687552154114243,67.13613089598783,67.80486814626812,-0.3376242454809031,-2.8813157667639473,-5.343177890206462,-10.669171230800217,43.23228123042115,0.6400032043457102,2.3403781476117373,2.263498687744139,-2.342256742515694,6.869254118003973,-0.039379027385777476,4.566376402874056,-1.0304526880271467,38.797725358748096,-32.71780919373549,2.3028777151299162,7,-0.1699981689453125,-2.5149974822998047,-5.759998321533203,-9.659997940063477,3.5100021362304688,1,0.044284275753250446,1.2121331221750842,58.58000183105469,-2.0204281821720516,58.66999816894531,1.0652145969905584,59.09000015258789,0.044284275753250446
519,2017-07-26,58.790000915527344,58.93999862670898,57.9000015258789,58.47999954223633,13615600.0,0.0090971954902761,2.409844472099487,-0.6595756769040971,76.49399983586184,69.0790791036503,-0.5771623470591649,-3.092599436969998,-5.703486679818823,-11.061227751399173,44.31840475503611,1.0399971008300781,2.5302604363178745,2.4905012130737276,-2.0064946350744037,6.987497061221859,0.24200328899966195,4.738999137147793,-1.2163824124838172,60.135112494942135,-14.416722707739396,2.248497924074064,7,-0.6424999237060547,-2.885000228881836,-6.290000915527344,-10.190000534057617,2.8899993896484375,2,0.021432187479357934,-1.0983690622107456,58.2599983215332,1.2121331221750842,58.58000183105469,-2.0204281821720516,58.66999816894531,0.021432187479357934
520,2017-07-27,60.1500015258789,61.29999923706055,57.69200134277344,61.0,22713400.0,0.023133195937616646,3.976559293674429,-2.741918415061858,78.34860144216438,71.0804792950994,-1.7706377418238262,-4.215057706174385,-6.892867046418715,-12.271418754011279,45.37033412317174,3.6079978942871094,2.784600872696636,3.5625017166137596,-1.1520983834978935,8.277101816725413,1.205201666557933,5.919801766669586,-0.7700004577636719,68.12643064447045,-8.000438676413395,2.357300050055827,7,-0.9900016784667898,-3.2400016784667898,-7.650001525878899,-11.550001144409173,1.309997558593757,3,-0.002493790890667924,2.409844472099487,58.790000915527344,-1.0983690622107456,58.2599983215332,1.2121331221750842,58.58000183105469,-0.002493790890667924
521,2017-07-28,59.20000076293945,60.709999084472656,59.040000915527344,59.79999923706055,10800800.0,-0.015793860994845033,-2.630438027631732,0.7058818249544421,69.57719318544396,71.67781459329926,-0.5596885312352171,-2.9616779597939455,-5.738180364044624,-11.175931044981382,46.64590395190235,1.6699981689453125,2.861335657623343,2.323500823974612,-2.2808925033656067,6.927894151314831,0.021304160304502773,4.625697487644722,-1.5079994201660156,41.79601719152266,-32.26507227336116,2.3021966636701077,7,0.10499954223632812,-2.2900009155273438,-6.700000762939453,-10.600000381469727,2.0699996948242188,4,0.01300676432162673,3.976559293674429,60.1500015258789,2.409844472099487,58.790000915527344,-1.0983690622107456,58.2599983215332,0.01300676432162673
522,2017-07-31,58.54999923706055,59.63999938964844,58.52000045776367,59.36999893188477,7400700.0,-0.01097975536320972,-1.5454600625959096,1.366669633660986,66.69601907413548,71.04112792574641,0.27086090068071655,-2.03148917899739,-4.888760132536078,-10.381148597455606,47.665582435445344,1.1199989318847656,2.766766888164611,1.4294992446899428,-2.972182392436089,5.831180881815975,-0.7713415738730731,3.6303400632529588,-0.8579978942871094,23.780443321368345,-48.28533809044492,2.2008408185630146,7,0.875,-1.6399993896484375,-6.3472490310668945,-9.94999885559082,2.69000244140625,0,0.03381724283581278,-2.630438027631732,59.20000076293945,3.976559293674429,60.1500015258789,2.409844472099487,58.790000915527344,0.03381724283581278
523,2017-08-01,59.34000015258789,59.38999938964844,58.790000915527344,59.0,9079100.0,0.013492757059291316,1.7272743035988314,-0.41463448673694037,63.478247408773605,70.82531625806509,-0.5135762588630399,-2.4368599949940517,-5.475077459613175,-11.022380615518884,49.34483413814379,0.8400001525878906,2.8280263503807817,1.8960000991821317,-2.1249105536459965,5.91691075201026,-0.1144552272319288,3.9064554255961923,-1.5876388549804688,45.67626861489826,-24.438869911811665,2.0104553264140637,8,0.15600013732910156,-2.4300003051757812,-6.992500305175781,-10.739999771118164,2.6599998474121094,1,0.028142874362168113,-1.5454600625959096,58.54999923706055,-2.630438027631732,59.20000076293945,3.976559293674429,60.1500015258789,0.028142874362168113
524,2017-08-02,59.11999893188477,59.709999084472656,58.43999862670898,59.66999816894531,6517300.0,-0.003707469163083954,3.0317406494662684,-1.617644088904825,56.61602890560136,69.06241313710417,-0.19317887736372086,-1.962263220588767,-5.062000013956954,-10.65449721893527,50.672372601063806,1.270000457763679,2.80110272773841,1.4504989624023494,-2.403606078775276,5.304604003579975,-0.4765535581864597,3.3775514829911586,-1.3084848785400496,39.57867024735301,-25.678580901907686,1.9270525205888112,8,0.37600135803221946,-2.2099990844726634,-6.587498664855964,-10.519998550415046,2.0100021362304545,2,0.04482411322321078,1.7272743035988314,59.34000015258789,-1.5454600625959096,58.54999923706055,-2.630438027631732,59.20000076293945,0.04482411322321078
525,2017-08-03,58.41999816894531,59.27999877929688,58.36000061035156,59.15999984741211,6260000.0,-0.011840337882041752,-1.1395385973394772,1.3454594635834796,56.862727172619,67.65140443106736,0.4490050862622894,-0.9195528618646946,-4.1846819538570585,-9.802796537492739,52.03512318365635,0.9199981689453196,2.5032487848711753,0.5029983520507812,-2.813925753901138,3.8199224580027007,-1.155463700925182,2.1614604050267445,-0.5505144149780321,2.5530892574808695,-60.04641166149073,1.6584620529759606,8,1.0760021209716797,-1.5099983215332031,-5.814998626708984,-9.689998626708984,4.220001220703125,3,0.05580284557357973,3.0317406494662684,59.11999893188477,1.7272743035988314,59.34000015258789,-1.5454600625959096,58.54999923706055,0.05580284557357973
526,2017-08-04,58.86000061035156,58.93000030517578,58.31999969482422,58.61999893188477,6174100.0,0.007531709263903119,2.21052050394017,-0.3243258568873076,56.95650587462601,65.79616153280149,0.04334726498274222,-1.0270842290350188,-4.468257161122537,-10.079176450455606,53.36218219225854,0.6100006103515625,2.394916526988503,0.6985008239746122,-2.068761897984956,3.4657635459341805,-0.6851305370051719,2.0821321849543963,-0.9337065497741719,38.849003787255064,-21.19509901102912,1.3836313609797846,8,0.6359996795654297,-1.9500007629394531,-5.96250057220459,-9.990001678466797,3.7000007629394602,4,0.044172586598034025,-1.1395385973394772,58.41999816894531,3.0317406494662684,59.11999893188477,1.7272743035988314,59.34000015258789,0.044172586598034025
527,2017-08-07,59.61999893188477,59.63999938964844,58.84000015258789,59.18000030517578,5887600.0,0.012911965913224188,2.3333333333333335,1.8333147897958402,53.84614700611199,64.31949665614863,-0.6186735272645052,-1.495148646838068,-5.055903294815941,-10.67410224990416,54.27312667993608,0.7999992370605469,2.138353661140492,1.2244991302490291,-1.1609086584145842,3.6099069189126425,0.03179523591722244,2.417203024580836,-1.6380307708294737,93.525166035458,36.943365510823796,1.1927038943318062,8,-0.12399864196778054,-2.5549983978271555,-6.49749946594239,-10.619998931884773,2.420001983642571,0,0.027675302841987826,2.21052050394017,58.86000061035156,-1.1395385973394772,58.41999816894531,3.0317406494662684,59.11999893188477,0.027675302841987826
528,2017-08-08,59.47999954223633,59.88000106811523,59.25,59.61000061035156,6001900.0,-0.0023481951049411087,-1.1355962887530875,-0.29545789514751175,56.966703998276564,62.14979711863914,-0.3211947564844948,-1.0365524669332018,-4.7500067990906345,-10.36832828454174,55.78749085742911,0.6300010681152273,1.9441007872384333,0.8484996795654283,-0.8605263348892507,2.557525694020107,-0.006013327661911205,1.7030126867927677,-1.4434707627126784,74.35889911846371,18.883280898512602,0.8545130072273385,8,0.016000747680664062,-2.414999008178711,-6.152500152587891,-10.459999084472656,2.7600021362304688,1,0.029589814219495914,2.3333333333333335,59.61999893188477,2.21052050394017,58.86000061035156,-1.1395385973394772,58.41999816894531,0.029589814219495914
529,2017-08-09,59.66999816894531,59.72999954223633,58.59000015258789,58.97000122070313,6023900.0,0.0031943279786690315,1.780487351017408,-5.3845476686521945,53.83596114866655,59.426170419361604,-0.41710112534784827,-1.033828834152601,-4.7642892389322355,-10.400622192561173,55.89135725082735,1.1399993896484375,1.7126003420929479,0.8824983596801772,-0.5780546229702921,2.3430513423306465,0.15222186835494256,1.6127748510054118,-1.5799999833226792,86.53828754478026,33.75219740651963,0.7302764913252353,8,-0.154998779296875,-2.549999237060547,-6.27249813079834,-10.469999313354492,2.8300018310546875,2,0.03904812975622507,-1.1355962887530875,59.47999954223633,2.3333333333333335,59.61999893188477,2.21052050394017,58.86000061035156,0.03904812975622507
530,2017-08-10,58.02000045776367,59.36999893188477,57.81000137329102,59.2400016784668,9571200.0,-0.027652048966215093,1.108110894600621,-1.7428664850136417,46.30263161891933,56.84010802308109,1.004629324447535,0.6594291160190693,-2.991199106798703,-8.60219070965961,55.47566247969793,1.8599967956542898,1.5896175145160356,-0.7734992980957003,-2.21961594085586,0.6726173446644594,-1.4965576194757801,-0.05044097671562042,2.6899986267089844,10.144884803496717,-38.802536159233846,0.7230583213800799,8,0.8250007629394531,-0.7950000762939453,-4.622500419616699,-8.650001525878906,4.899997711181641,3,0.05360221623258199,1.780487351017408,59.66999816894531,-1.1355962887530875,59.47999954223633,2.3333333333333335,59.61999893188477,0.05360221623258199
531,2017-08-11,58.040000915527344,58.25,57.58000183105469,57.849998474121094,6961800.0,0.0003447166081673725,1.196713110038272,-0.1557395502413888,46.90366761771522,54.640957861256624,0.8971204894546858,0.747037436088462,-2.9159628871149295,-8.463831240405199,54.66764436067806,0.6699981689453125,1.3177526638010733,-0.7974988937377958,-2.078466607182172,0.4834688197065802,-1.4379827504599803,-0.15701503701561137,2.6119982147216803,19.999966828708487,-26.24730311881204,0.640483856722187,8,0.6900005340576172,-0.6300010681152344,-4.642500877380371,-8.495000839233398,5.790000915527344,4,0.07925565819366587,1.108110894600621,58.02000045776367,1.780487351017408,59.66999816894531,-1.1355962887530875,59.47999954223633,0.07925565819366587
532,2017-08-14,59.06000137329102,59.2760009765625,58.27099990844727,58.61000061035156,7561800.0,0.017574094446487054,1.2789140655072477,2.368394635399973,54.24629808560633,53.61518571423804,-0.047973138306495855,-0.16485217113413597,-3.8385162702868953,-9.326714736607883,54.037078272413574,1.2360000610351562,0.8975911772259622,0.14850158691407245,-0.9896277825017208,1.2866309563298657,-0.42056309779382417,0.7175662716219691,1.4691178649902312,64.3478275291871,16.449451084969503,0.5690646847078975,8,-0.3299999237060618,-1.2450008392334055,-5.66250133514405,-9.365001678466804,5.6799964904785085,0,0.05926176631588809,1.196713110038272,58.040000915527344,1.108110894600621,58.02000045776367,1.780487351017408,59.66999816894531,0.05926176631588809
533,2017-08-15,59.68999862670898,59.97999954223633,59.22999954223633,59.29999923706055,6483500.0,0.010667071431916142,-1.83019519778891,0.8666638409697497,54.72687850790845,53.40528011449438,-0.6963284055273888,-0.7772031880800867,-4.370763256959513,-9.793538197490555,53.03413133895805,0.9199981689453054,0.6657717994871462,0.7419988632202106,-0.4483059175774571,1.9323036440178782,0.1468464728213732,1.337151253619048,0.7211559152832123,87.91661699608169,39.84905242902175,0.5951523903988344,8,-0.9099979400634695,-1.87499809265136,-6.142498970031731,-9.854999542236321,4.9399986267089915,1,0.03937011799103707,1.2789140655072477,59.06000137329102,1.196713110038272,58.040000915527344,1.108110894600621,58.02000045776367,0.03937011799103707
534,2017-08-16,60.290000915527344,60.70000076293945,59.599998474121094,59.95000076293945,5747000.0,0.010051973573842465,-1.1153793955933111,0.871796627411104,50.79908307938318,52.73154188191262,-1.2437009455928845,-1.2905821358080516,-4.851132706615104,-10.225061492478133,52.100979593536124,1.1000022888183594,0.5218976805694879,1.2450010299682646,-0.05156139384452274,2.541563453781052,0.5967198180618709,1.8932822418746582,-2.7099990844726562,86.8589747508525,39.621474970992146,0.6482812119063948,8,-1.1499996185302734,-1.8650016784667969,-6.742501258850098,-9.205001831054688,4.790000915527344,2,0.03234368441413049,-1.83019519778891,59.68999862670898,1.2789140655072477,59.06000137329102,1.196713110038272,58.040000915527344,0.03234368441413049
535,2017-08-17,59.290000915527344,60.27999877929688,59.290000915527344,60.1500015258789,6744200.0,-0.01658649833827508,-1.3023189794361514,-2.529412424687791,50.5107839872803,52.01535056109644,-0.1199241690225179,-0.2896824990024811,-3.7551603509472145,-9.059888672587988,50.75368568470181,1.0,0.3528624146832229,0.23500099182128764,-1.0660999614122417,1.536101945054817,-0.41554948479547704,0.8855514684380523,-1.6475991058349635,54.807681726982516,6.597588003803622,0.6505504766167635,8,-0.14999961853027344,-0.24000167846679688,-4.7300004959106445,-7.132501602172852,4.209999084472656,3,0.05414064825274778,-1.1153793955933111,60.290000915527344,-1.83019519778891,59.68999862670898,1.2789140655072477,59.06000137329102,0.05414064825274778
536,2017-08-18,59.43999862670898,59.81999969482422,58.93999862670898,59.36000061035156,4653300.0,0.0025298989520230464,1.095240257764514,-0.0930208832348535,55.354991884011085,52.18299999197411,-0.20003265999920927,-0.3995195134019909,-3.8228724847882134,-9.043282162954014,49.192145218039485,0.8800010681152415,0.2961829499800146,0.34649868011474183,-0.9522014914979025,1.6451988517273861,-0.30285140569157676,0.9958487659210604,-1.7364448379516588,48.12673145420121,-3.042452720536467,0.6493500858063217,8,-0.29999732971190696,-0.33249855041503196,-4.569997787475579,-6.824998855590813,3.5,4,0.05854642702956969,-1.3023189794361514,59.290000915527344,-1.1153793955933111,60.290000915527344,-1.83019519778891,59.68999862670898,0.05854642702956969
537,2017-08-21,59.4000015258789,59.6500015258789,58.75500106811523,59.33000183105469,4243200.0,-0.000672898750911255,2.140354164714779,0.8750178818368112,50.39683480782937,51.45301452636887,-0.21738426194514204,-0.3108792038477475,-3.667442553051252,-8.836659069364693,47.82215582924895,0.8950004577636719,0.2903782486126545,0.26550159454345135,-1.0166099921317695,1.5476131812186722,-0.3755541987941555,0.9065573878810582,-1.6365187976379403,33.161982466118694,-17.929457488675403,0.6410557933376098,8,-0.26000022888182883,-0.24000167846678977,-4.170000076293938,-6.385000228881836,3.9300003051757884,0,0.07457912780096088,1.095240257764514,59.43999862670898,-1.3023189794361514,59.290000915527344,-1.1153793955933111,60.290000915527344,0.07457912780096088
538,2017-08-22,60.84000015258789,61.0,59.43999862670898,59.72000122070313,5835700.0,0.024242400500303463,1.166670640313451,16.00005449591433,59.795005435297305,52.115130558216734,-1.6138976881556104,-1.6313186803230337,-4.932920387811862,-10.10475669399576,46.84659658089859,1.5999984741211009,0.29100627723609307,1.5765001296997099,0.15343778761040028,2.9995624717890195,0.8649689586550551,2.2880313007443647,-3.0177870636529605,92.87305463090877,38.65952908507492,0.7115311710446566,8,-1.5499992370605469,-1.5349998474121094,-5.5824995040893555,-7.324998855590827,3.0900001525878906,1,0.06410252632150515,2.140354164714779,59.4000015258789,1.095240257764514,59.43999862670898,-1.3023189794361514,59.290000915527344,0.06410252632150515
539,2017-08-23,60.04999923706055,60.5099983215332,59.81999969482422,60.29999923706055,4532000.0,-0.012984893385042828,1.059703022159466,-0.22321449858822148,59.18829011510762,53.54687039112655,-0.8541477470119716,-0.7821849046230653,-3.970756576406714,-9.137400495605277,46.2296997391792,1.0200004577636719,0.2563841341721229,0.7234992980957031,-0.7226757193903879,2.169674315581794,0.0004117893526611738,1.446586806838745,-2.1006746716830165,57.68368753111669,-2.937942956648328,0.7230875087430443,8,-0.7599983215332031,-0.625,-4.57499885559082,-6.369998931884766,3.9799995422363423,2,0.07626974312317425,1.166670640313451,60.84000015258789,2.140354164714779,59.4000015258789,1.095240257764514,59.43999862670898,0.07626974312317425
540,2017-08-24,60.0,60.43000030517578,59.11000061035156,60.22000122070313,4045300.0,-0.0008326267726193048,3.125002980235081,0.8800048828125284,56.721703948487104,54.63776331676786,-0.5517740281050791,-0.7842062623894535,-3.7404677505530017,-8.902308994689314,44.44623419290142,1.3199996948242188,0.20022446471354272,0.6810001373291001,-0.7486540576189995,2.1106543322772,-0.03382696014494968,1.39582723480315,-1.928648417237568,55.456548963234596,-7.5920395306077495,0.71482709747405,8,-0.3645000457763672,-0.5599994659423828,-4.432499885559082,-6.319999694824219,4.180000305175781,3,0.08466669718424469,1.059703022159466,60.04999923706055,1.166670640313451,60.84000015258789,2.140354164714779,59.4000015258789,0.08466669718424469
541,2017-08-25,59.97000122070313,60.58000183105469,59.61000061035156,60.33000183105469,4087400.0,-0.0004999796549477464,1.2558151913557247,1.6363573311138002,52.25808261711261,54.41685048693523,-0.24497591955586273,-0.7310442309674485,-3.539383559686563,-8.686950345576982,42.597224239623294,0.970001220703125,0.16100976667539157,0.6125013351440529,-0.8448628864672472,2.069865556755353,-0.11618077566159712,1.341183445949703,-1.7815037012511965,54.12029980646184,-4.863637664201107,0.7286821108056493,8,-0.09250068664551492,-0.5300006866455149,-3.989999771118171,-5.875000000000007,4.249999999999979,4,0.05886274316229678,3.125002980235081,60.0,1.059703022159466,60.04999923706055,1.166670640313451,60.84000015258789,0.05886274316229678
542,2017-08-28,60.52999877929688,60.52999877929688,59.81000137329102,60.31000137329102,4660600.0,0.009337961433964814,5.545508141006745,-0.6111028694952013,56.4259543645671,54.60563669323063,-0.642043515242861,-1.196441697782447,-3.903753986493861,-9.059164251908989,41.31364331362642,0.7199974060058594,0.3436277855683869,1.0734989166259865,-0.42142239464114795,2.568420227893121,0.3260382609924193,1.8209595722595537,-2.2290411606230265,75.13220251406834,17.34568722741688,0.7474606556335686,8,-0.6524982452392649,-1.089998245239265,-4.549997329711921,-6.394998550415046,3.4800033569335866,0,0.03981496606665047,1.2558151913557247,59.97000122070313,3.125002980235081,60.0,1.059703022159466,60.04999923706055,0.03981496606665047
543,2017-08-29,61.0099983215332,61.15999984741211,59.63000106811523,59.81999969482422,4359300.0,0.007929944687203427,1.0536873231864303,5.409148445492535,57.91963422140158,55.39680904234379,-1.0226530021050806,-1.6284033668451912,-4.213654691566646,-9.346842256832304,40.09263411900925,1.529998779296882,0.5507971982226749,1.469998550415042,-0.17640689863910097,3.116403999469185,0.6467958258879705,2.2932012749421133,-2.6010790076063017,92.68284967295936,36.94147180458735,0.8232027245270699,8,-1.0524978637695312,-1.569997787475586,-4.537497520446777,-6.874998092651367,4.810001373291016,1,0.038026611593966475,5.545508141006745,60.52999877929688,1.2558151913557247,59.97000122070313,3.125002980235081,60.0,0.038026611593966475
544,2017-08-30,61.77000045776367,61.86000061035156,60.88999938964844,61.04999923706055,5696000.0,0.012457009623654258,1.155554613656593,0.6050437408439145,74.76885026818816,58.092149740222425,-1.7328691336242272,-2.2974881181782223,-4.778002087136059,-9.91038638524762,39.39426298095833,0.970001220703125,0.6352863914967912,2.0975006103515597,0.18791433712065952,4.00708688358246,1.1427074737361096,3.0522937469670097,-3.1960163118276554,96.72726717862216,33.763410443014045,0.9547931366154484,8,-1.4624996185302734,-2.049999237060547,-4.852499961853027,-7.635000228881836,4.280002593994141,2,0.03496842854791704,1.0536873231864303,61.0099983215332,5.545508141006745,60.52999877929688,1.2558151913557247,59.97000122070313,0.03496842854791704
545,2017-08-31,61.68000030517578,62.02899932861328,61.16999816894531,62.0,6145800.0,-0.001457020429349476,3.5449994954082147,-0.44444326707074133,73.82201122640657,60.14404077826638,-1.4172320373027318,-2.056154392341334,-4.522241720890378,-9.622616735531125,38.79378075885837,0.8590011596679688,0.6752071293972222,1.8445003509521456,-0.16866085407519193,3.857661555979483,0.8379197484384733,2.851080953465818,-2.8431348420865206,85.5725833667126,16.464639832979614,1.006580602513669,8,-1.2880001068115234,-1.8754997253417969,-4.653749465942383,-7.545000076293945,4.550003051757827,3,0.03809984537117317,1.155554613656593,61.77000045776367,1.0536873231864303,61.0099983215332,5.545508141006745,60.52999877929688,0.03809984537117317
546,2017-09-01,61.459999084472656,62.22999954223633,61.38299942016602,61.97999954223633,3440400.0,-0.003566816141611806,-1.5133542745564459,1.625002980235081,67.54386209519689,62.04926603241832,-0.9840432178249259,-1.7195423861582952,-4.146257553425301,-9.198369335783951,38.252460146515325,0.8470001220703054,0.7179886256958881,1.4944992065429688,-0.5880237839811358,3.5770221970670733,0.45323771128091295,2.5357607018050246,-2.303920234830997,70.38458039772651,0.6466507171484608,1.0412614952620525,9,-0.7899990081787109,-1.5549983978271484,-3.424999237060547,-6.364999771118164,4.5800018310546875,4,0.044256447465361504,3.5449994954082147,61.68000030517578,1.155554613656593,61.77000045776367,1.0536873231864303,61.0099983215332,0.044256447465361504
547,2017-09-05,61.27000045776367,61.75,60.58000183105469,61.2599983215332,5501200.0,-0.0030914192896073223,1.4123643227937706,-0.019234860433554636,62.34377607705703,62.33246277039162,-0.5597537767353629,-1.4752273845328574,-3.8140972873044774,-8.799962434210087,36.992336087148026,1.1699981689453125,0.843427419946785,1.2220005035400376,-0.9323835279099058,3.376384534989981,0.1448084878150695,2.299192519265006,-1.7450511250106544,63.076936620235024,-4.181341838013644,1.0771920157249713,9,-0.6000003814697266,-1.364999771118164,-3.1625003814697266,-6.17500114440918,6.509998321533217,1,0.04814755575157892,-1.5133542745564459,61.459999084472656,3.5449994954082147,61.68000030517578,1.155554613656593,61.77000045776367,0.04814755575157892
548,2017-09-06,61.2400016784668,61.9900016784668,60.9000015258789,61.7400016784668,5350900.0,-0.0004896161102129204,1.1800003051757955,-49.98932112890923,58.147532842111204,62.216823073392014,-0.5219348125515495,-1.377224037707883,-3.620334013620436,-8.560572009459115,35.607749928432696,1.0900001525878977,0.9206899922178664,1.104001617431642,-1.0959923252726895,3.3039955601359736,0.004004646079472707,2.2039985887838114,-1.3904463205757835,40.000046238818875,-23.755286154933792,1.0999969713521676,9,-0.5700016021728516,-1.335000991821289,-3.0725021362304688,-6.145002365112305,7.619998931884766,2,0.04523188082696694,1.4123643227937706,61.27000045776367,-1.5133542745564459,61.459999084472656,3.5449994954082147,61.68000030517578,0.04523188082696694
549,2017-09-07,62.0,62.13000106811523,61.27999877929688,61.33000183105469,5022700.0,0.01241016167052833,-1.2077859025424607,-1.339996337890625,74.23975454864335,64.16327314007604,-1.09096295983462,-2.0592954888613093,-4.17179975557606,-9.113415466648839,35.08049049016652,0.8899993896484304,1.0860422577591606,1.747499847412108,-0.5910001659832744,4.08599986080749,0.5782498407144203,2.9167498541097956,-1.8647913399875478,86.06061446766404,20.298810465915494,1.1692500066976896,9,-1.0799999237060547,-2.094999313354492,-3.796999931335449,-6.905000686645508,6.660003662109389,3,0.06161289830361638,1.1800003051757955,61.2400016784668,1.4123643227937706,61.27000045776367,-1.5133542745564459,61.459999084472656,0.06161289830361638
550,2017-09-08,61.13000106811523,62.0,61.099998474121094,61.93999862670898,4942600.0,-0.014032240836851173,-1.068962493313373,-1.208954883964563,63.39148287373513,65.4003176130341,-0.04896597355062937,-0.9953910263537082,-3.1525931617655587,-8.039057949983196,35.40075189774474,0.9000015258789062,1.0283552599297892,0.7220008850097557,-1.3945063551897263,2.8385081252092377,-0.3362527350899853,1.7802545051094967,-0.7434175022359071,33.3333333333329,-33.22745340749498,1.0582536200997392,9,-0.20000076293944602,-1.2250003814697195,-2.9270009994506765,-5.950000762939446,6.179996490478523,4,0.08048424501351437,-1.2077859025424607,62.0,1.1800003051757955,61.2400016784668,1.4123643227937706,61.27000045776367,0.08048424501351437
551,2017-09-11,62.63999938964844,63.2599983215332,61.61999893188477,61.72999954223633,8266300.0,0.02470142802468911,-1.9026510433018606,-1.1234599879436364,70.82263206565604,66.99994846871066,-1.2744138025803622,-2.258914985316629,-4.461490347365761,-9.337195518058294,36.27036503240078,2.129997253417976,1.07701369072997,2.0019992828369126,-0.029049934908300656,4.033048500582126,0.9864746739643024,3.017523891709523,-2.032205906606279,76.86568120191589,5.829004775710018,1.0155246088726084,9,-1.1949996948242188,-2.219999313354492,-4.436999320983887,-7.315000534057617,4.029998779296875,0,0.05731168585992097,-1.068962493313373,61.13000106811523,-1.2077859025424607,62.0,1.1800003051757955,61.2400016784668,0.05731168585992097
552,2017-09-12,62.56000137329102,63.11999893188477,62.1500015258789,62.95000076293945,6276600.0,-0.0012771075532710396,1.6575426935055577,-0.42857082971774646,63.39566787604243,67.60839665255963,-0.9791450876642784,-2.006115969092221,-4.185233989505967,-9.049878258848416,36.553429057724976,0.9699974060058736,1.1713700450619626,1.7470012664795007,-0.3144761423425564,3.808478675301558,0.7162625620684722,2.7777399708905293,-1.5808992128601176,70.33907208979461,1.9792661904600095,1.0307387044110297,9,-0.6400012969970774,-2.1400012969970774,-4.357001304626472,-7.025001525878913,4.700000762939446,1,0.05562658992718705,-1.9026510433018606,62.63999938964844,-1.068962493313373,61.13000106811523,-1.2077859025424607,62.0,0.05562658992718705
553,2017-09-13,62.040000915527344,62.75,61.58000183105469,62.47000122070313,6380900.0,-0.008312027595090199,1.363637764813773,1.1025666105873069,66.17890152668772,66.65395790350404,-0.3326561285973071,-1.3713416805098788,-3.4451809068542474,-8.325393691327818,36.217096181606905,1.1699981689453125,1.3204688484120197,1.1095006942748995,-0.9503560396830508,3.16935742823285,0.07957232729592079,2.139429061253878,-0.7415732925421139,43.51863462085262,-25.10967929681405,1.029928366978976,9,-0.12000083923339844,-1.6200008392333984,-3.759500503540039,-6.320001602172852,5.209999084472656,2,0.09252091842463117,1.6575426935055577,62.56000137329102,-1.9026510433018606,62.63999938964844,-1.068962493313373,61.13000106811523,0.09252091842463117
554,2017-09-14,62.2400016784668,62.36999893188477,61.709999084472656,62.040000915527344,5697800.0,0.003223738877950133,1.8695940622796619,-0.4651177232483378,67.77781478106333,65.98238052068812,-0.5129144474884271,-1.4943804949439965,-3.4743620469572747,-8.325016260555472,35.50731735432715,0.6599998474121165,1.4038001160665203,1.2120014190673842,-0.9040388719673089,3.3280417101020774,0.15398127355003766,2.270021564584731,-0.6669541576848488,52.77792985548301,-16.79293421635508,1.058020145517347,9,-0.32000160217285156,-1.8200016021728516,-3.959501266479492,-6.270002365112305,8.729999542236328,3,0.10636244783674376,1.363637764813773,62.040000915527344,1.6575426935055577,62.56000137329102,-1.9026510433018606,62.63999938964844,0.10636244783674376
555,2017-09-15,62.5,62.79999923706055,61.959999084472656,62.27000045776367,9940900.0,0.004177350811723324,1.0241015906866011,1.149993324305251,69.37214554521029,66.18552312624517,-0.7200885366879817,-1.5827096634130484,-3.5202464014841013,-8.388115755332699,35.22251172760949,0.8400001525878906,1.449833489290505,1.311499786376956,-0.7353032534880413,3.358302826241953,0.28809826644445735,2.3349013063094546,-0.9199981689453125,54.761910168233044,-16.070869825075363,1.0234015199324982,9,-0.5799999237060547,-2.0799999237060547,-4.182500839233398,-6.434999465942383,7.3000030517578125,4,0.09856005859375028,1.8695940622796619,62.2400016784668,1.363637764813773,62.040000915527344,1.6575426935055577,62.56000137329102,0.09856005859375028
556,2017-09-18,62.91999816894531,63.52999877929688,62.52000045776367,62.61999893188477,7688000.0,0.006719970703124911,-3.0400241090706848,1.3043471049706954,68.70111480044741,66.89189409551076,-1.018290548880131,-1.8220446091110745,-3.732954582383556,-8.601983740446087,35.48156755424688,1.029998779296882,1.3027436231625487,1.5574979782104492,-0.4548308783581305,3.569826834779029,0.5513335499261558,2.5636624064947426,-1.2099990844726562,68.71786846120716,-1.5061644860215466,1.006164428284291,9,-0.7049980163574219,-2.3649978637695312,-4.884997367858887,-6.854997634887695,7.290000915527344,0,0.06977113028294957,1.0241015906866011,62.5,1.8695940622796619,62.2400016784668,1.363637764813773,62.040000915527344,0.06977113028294957
557,2017-09-19,63.83000183105469,63.92499923706055,62.959999084472656,63.0099983215332,7774000.0,0.014462868540872087,-1.097821895485813,2.733351983011903,70.67452502235957,68.28378211553836,-1.7064174285607123,-2.511935230696281,-4.452090763720811,-9.342222931783482,36.04498402726228,1.0050010681152344,1.190395018121265,2.2460016250610337,0.16901552529887454,4.322987724823193,1.2075085751799577,3.28449467494211,-1.8700027465820312,95.94893342898555,27.3857664445612,1.0384930498810778,9,-1.3175029754638672,-2.7320022583007812,-5.760001182556152,-7.76500129699707,7.189994812011719,1,0.04449312637351199,-3.0400241090706848,62.91999816894531,1.0241015906866011,62.5,1.8695940622796619,62.2400016784668,0.04449312637351199
558,2017-09-20,64.73999786376953,64.87000274658203,63.83000183105469,63.9900016784668,11903600.0,0.014256556581706326,1.0593956195447318,0.914625579761722,71.30560805104801,67.95776583802777,-2.310725577120394,-3.2830985042534166,-5.150906972638758,-10.084540698651601,36.07117437405872,1.0400009155273438,1.1993323050523728,2.9609977722167997,0.48427776350271756,5.437717780930889,1.7226377678597586,4.199357776573841,-2.4262987518310553,95.88592619776527,29.60948741272213,1.2383600043570435,9,-1.7549972534179688,-2.9274959564208984,-6.467496871948242,-8.674997329711914,6.599998474121094,2,0.038924997769751446,-1.097821895485813,63.83000183105469,-3.0400241090706848,62.91999816894531,1.0241015906866011,62.5,0.038924997769751446
559,2017-09-21,64.62999725341797,64.94999694824219,63.90499877929688,64.66999816894531,6727300.0,-0.0016991135925433776,2.4833360883994526,-0.05333482531140804,71.10158132793121,68.81444344404956,-1.9986013743014652,-2.964367668165032,-4.884356592981071,-9.802925076120971,36.11202697700345,1.0449981689453054,1.2839527815347864,2.621997261047362,-0.022842651651316714,5.26683717374604,1.299577304698019,3.9444172173967047,-1.8050374145507817,89.29766142304896,24.410243919568288,1.3224199563493406,9,-1.3649978637695312,-2.777498245239258,-6.332496643066406,-8.564996719360352,6.430000305175781,3,0.04053849385617103,1.0593956195447318,64.73999786376953,-1.097821895485813,63.83000183105469,-3.0400241090706848,62.91999816894531,0.04053849385617103
560,2017-09-22,65.08000183105469,65.23999786376953,64.11000061035156,64.33000183105469,6743800.0,0.0069627819396653745,1.1121600616060352,-18.749570856379936,75.06929335048007,69.2862946979189,-2.0443609231303697,-3.1771729862596203,-5.212875858959464,-10.101065985184519,37.01407695113673,1.1299972534179688,1.4392413166082818,2.8180017471313477,0.01417328644967597,5.621830207813012,1.4160875167905118,4.2199159774721835,-1.830034570312499,94.11778730518027,28.689523150381618,1.4019142303408327,9,-1.6700019836425781,-3.0825023651123047,-6.297501564025879,-9.01500129699707,6.069999694824219,4,0.0905039831581238,2.4833360883994526,64.62999725341797,1.0593956195447318,64.73999786376953,-1.097821895485813,63.83000183105469,0.0905039831581238
561,2017-09-25,63.5,65.0,62.3650016784668,65.0,13156900.0,-0.024277839376162236,2.513331095377604,-2.0,62.95006023325041,69.23678273760868,-0.3682661354259409,-1.3904415410520699,-3.5033875958867355,-8.376367374197272,37.12755980479031,2.7150001525878906,1.4041313948044234,1.061499977111815,-1.5742161288977456,3.6972160831213685,-0.2563580758929618,2.3793580301165917,1.7399978637695312,39.478254869882164,-25.16318188134676,1.3178580530047779,9,-0.09000015258789062,-1.5025005340576172,-4.404999732971191,-7.434999465942383,9.05999755859375,0,0.099212646484375,1.1121600616060352,65.08000183105469,2.4833360883994526,64.62999725341797,1.0593956195447318,64.73999786376953,0.099212646484375
562,2017-09-26,62.93999862670898,63.762001037597656,62.84000015258789,63.709999084472656,8551900.0,-0.008818919264425573,1.109831307422037,0.5133336385091193,59.29976510812199,68.47243424665692,0.28083972323995,-0.6752521313631803,-2.8312773165466396,-7.671700215246723,37.247175412868195,0.9220008850097656,1.494857088466354,0.3809986114501882,-2.103350969813299,2.8653481927136824,-0.8611761791815553,1.6231734020819317,2.299999237060554,19.99992038882075,-45.785632723994496,1.2421747906317469,9,0.5349998474121165,-0.9424991607665945,-3.8162479400634695,-6.87499809265136,9.439998626708991,1,0.11550684169666647,2.513331095377604,63.5,1.1121600616060352,65.08000183105469,2.4833360883994526,64.62999725341797,0.11550684169666647
563,2017-09-27,63.33000183105469,63.75,63.15999984741211,63.40999984741211,7380700.0,0.0061964285487006165,-1.8095112669276392,0.10389346597242424,57.582674932275,67.33964093012489,0.1040037353225074,-0.9302280456803373,-3.146816543322558,-7.919528286953309,36.995228812229485,0.8100013732910227,1.3940587991360331,0.6550016403198242,-1.7398561287883894,3.049859409428045,-0.5424272442342826,1.852430524873931,1.8524961090087828,33.565267234825114,-28.43058361459787,1.1974288845541097,9,0.26999664306640625,-1.1550025939941406,-4.180001258850098,-7.26500129699707,8.919998168945312,2,0.12142735811892602,1.109831307422037,62.93999862670898,2.513331095377604,63.5,1.1121600616060352,65.08000183105469,0.12142735811892602
564,2017-09-28,63.93000030517578,64.05500030517578,63.11000061035156,63.61999893188477,4148000.0,0.009474158483710582,2.3749906335787903,-3.875113251633119,66.47057635561939,67.01724435350367,-0.25821174098637556,-1.4336095488718996,-3.6441785677279483,-8.370343530162934,36.42035152399231,0.9449996948242188,1.411176766018393,1.1470001220703097,-1.2707240597194982,3.5647243038601104,-0.06186196882459427,2.3558622129652136,1.1961477096557616,54.43480706894196,-10.724550115556319,1.2088620908949015,9,-0.1275005340576172,-1.7550010681152344,-4.632499694824219,-7.864999771118164,9.459999084472656,3,0.11590796179168694,-1.8095112669276392,63.33000183105469,1.109831307422037,62.93999862670898,2.513331095377604,63.5,0.11590796179168694
565,2017-09-29,64.02999877929689,64.16999816894531,63.5,63.86000061035156,6891300.0,0.0015641869801932273,1.977789834186795,0.5483787608442102,59.80252899760149,66.0285125976319,-0.13226537426314167,-1.4214010631954608,-3.6621185755959758,-8.31986115566302,35.753598825022664,0.6699981689453125,1.462995109044364,1.1294986724853686,-1.2909352019753157,3.549932546946053,-0.08071826474497357,2.339715609715711,1.0409263088073573,63.18778601199622,-0.47052547583349025,1.2102169372303433,9,-0.22749900817872515,-1.8549995422363423,-4.672498703002944,-7.964998245239272,10.709999084472642,4,0.10979226789505891,2.3749906335787903,63.93000030517578,-1.8095112669276392,63.33000183105469,1.109831307422037,62.93999862670898,0.10979226789505891
566,2017-10-02,64.18000030517578,65.12000274658203,64.09999847412111,64.5,5163300.0,0.002342675757279533,-3.249988079154607,-1.8823714208776812,61.31282988972012,64.98832424956085,-0.09469813982383357,-1.4305223292298308,-3.7130867457621335,-8.326083139968418,35.15891522480302,1.090003967285142,1.5007054850847297,1.1435001373290987,-1.2415424154524004,3.528542690110598,-0.04902113906165084,2.3360214137198483,-1.8149986267089844,58.77186965127349,-3.874425702485631,1.1925212763907507,10,-0.3775005340576172,-1.7550010681152344,-4.642250061035156,-8.114999771118164,10.230003356933594,0,0.10860082872484855,1.977789834186795,64.02999877929689,2.3749906335787903,63.93000030517578,-1.8095112669276392,63.33000183105469,0.10860082872484855
567,2017-10-03,64.22000122070311,64.51000213623047,63.76100158691406,64.51000213623047,5633100.0,0.0006232613795127406,4.165504722317224,0.9062537252938956,66.31734817180268,64.43407315186693,-0.08220454408483135,-1.3050979356562706,-3.6486463433415253,-8.21917518642502,35.38977003489963,0.7490005493164062,1.513505280377565,1.0360010147094556,-1.2519565295032606,3.3239585589221647,-0.10797775739689541,2.1799797868158137,-1.799899520874007,55.22385227078558,-9.435402163514574,1.143978772106356,10,-0.4175014495849467,-1.785001754760728,-4.561250686645494,-8.155000686645494,10.549995422363295,1,0.12986602583872275,-3.249988079154607,64.18000030517578,1.977789834186795,64.02999877929689,2.3749906335787903,63.93000030517578,0.12986602583872275
568,2017-10-04,64.01000213623047,64.30000305175781,63.68999862670898,64.30000305175781,4438800.0,-0.0032699950246176668,3.206913788114016,0.999999999999951,63.228690602111506,63.55930751566474,0.014924461721435023,-0.9243278605367138,-3.324176547010609,-7.856727731143835,35.45307466943839,0.6100044250488352,1.5074228017539824,0.6875019073486328,-1.4342930118795465,2.809296826576805,-0.37339555226544974,1.7483993669627225,-1.5359024154663032,44.77614772921372,-20.502580164663655,1.0608974596140872,10,-0.2075023651123047,-1.575002670288086,-4.351251602172852,-7.945001602172852,10.089996337890625,2,0.1307607379761353,4.165504722317224,64.22000122070311,-3.249988079154607,64.18000030517578,1.977789834186795,64.02999877929689,0.1307607379761353
569,2017-10-05,65.81999969482422,66.0,64.22000122070311,64.37999725341797,7445700.0,0.02827679266033445,-1.0227321987463314,-4.965509983952014,70.14561578616973,63.01223223074137,-1.7975511990342028,-2.564974618328108,-5.013397107680731,-9.508591069307904,35.78062725938228,1.9899978637695312,1.4558014066693232,2.306499481201172,0.005769994137352796,4.607228968264998,1.1561347376692623,3.4568642247330814,-3.2929819135436986,92.79998779296875,25.109031926994277,1.1503647435319129,10,-1.6374988555908203,-2.529998779296875,-6.121249198913574,-9.379999160766602,8.169998168945312,3,0.09769067661787623,3.206913788114016,64.01000213623047,4.165504722317224,64.22000122070311,-3.249988079154607,64.18000030517578,0.09769067661787623
570,2017-10-06,66.05000305175781,66.41000366210939,65.79000091552734,66.0,6122000.0,0.00349442962625357,-1.638302707616449,0.03472428262620269,69.44099832153546,63.73344757388415,-2.095895803898202,-2.5375882615496437,-5.161304239897504,-9.58661860757239,36.42682520186441,0.6200027465820455,1.3320649328537755,2.2905027389526396,0.010802882653905499,4.5702025952513665,1.1506528108032796,3.4303526671020066,-3.3840659817285115,86.76470794479316,18.410366659068245,1.1398499281493637,10,-1.4250011444091797,-2.555000305175774,-6.036252021789551,-9.06500244140625,7.9799957275390625,4,0.11112787280477332,-1.0227321987463314,65.81999969482422,3.206913788114016,64.01000213623047,4.165504722317224,64.22000122070311,0.11112787280477332
571,2017-10-09,66.23000335693361,66.55000305175781,65.90000152587889,66.19999694824219,5517900.0,0.0027252126700849644,-1.0635059037238395,0.6000915471470648,66.39343664273633,64.52163329995241,-2.0650864320862468,-2.566426373082699,-5.224798005133138,-9.591455876088034,36.369389908449335,0.6500015258789205,1.2186299908546374,2.291002845764176,-0.17525773146104484,4.757263422989396,1.057872557151569,3.5241331343767897,-3.339422291379499,88.81121679317889,22.95816319637555,1.233130288612611,10,-1.4000015258789205,-2.665000915527358,-6.131752967834487,-9.000503540039077,8.259994506835923,0,0.12849153065828767,-1.638302707616449,66.05000305175781,-1.0227321987463314,65.81999969482422,3.206913788114016,64.01000213623047,0.12849153065828767
572,2017-10-10,66.04000091552734,66.66999816894531,65.79000091552734,66.59999847412111,5831800.0,-0.0028688272954220384,1.5142888283378746,-18.662598525290388,59.84848747568133,64.77339024921977,-1.5523509197587657,-2.215956790812861,-4.897140058381716,-9.22657501405618,36.32980088949406,0.8799972534179688,1.0192880999401481,1.9270004272460994,-0.6193546602973186,4.473355514789517,0.6538228834743904,3.2001779710178084,-2.8566660910769386,78.85914932237914,16.11085275794008,1.2731775437717099,10,-1.1500015258789062,-2.4150009155273438,-5.752500534057617,-8.665000915527344,7.3899993896484375,1,0.12674140869998185,-1.0635059037238395,66.23000335693361,-1.638302707616449,66.05000305175781,-1.0227321987463314,65.81999969482422,0.12674140869998185
573,2017-10-11,67.77999877929689,68.41999816894531,66.98000335693361,67.25,12005600.0,0.02634763536716478,-1.6915990473882057,-0.946430517711173,69.13728627526598,65.06969135140274,-2.8996650054360344,-3.693233633278737,-6.501893318468717,-10.784271836391888,37.27799992627542,2.3799972534179688,1.0693806063522402,3.3799983978271655,0.5403983309090705,6.2195984647452605,1.9601983643681251,4.799798431286213,-4.247997620396994,84.76190822195053,24.323839593070574,1.419800033459047,10,-1.819999694824233,-3.11999893188478,-7.492498397827163,-10.40499877929689,9.919998168945298,2,0.10312773664293107,1.5142888283378746,66.04000091552734,-1.0635059037238395,66.23000335693361,-1.638302707616449,66.05000305175781,0.10312773664293107
574,2017-10-12,68.86000061035156,68.98000335693361,67.80500030517578,68.01999664306639,8888300.0,0.015933931108074173,1.175912517042333,1.5849167962227055,71.33180171514826,66.35072165335237,-3.5836639699757598,-4.481628054942988,-7.424219997458842,-11.679909245443099,38.347603224009895,1.2000045776367188,1.2426550379618462,4.129000282287592,0.841524881797227,7.416475682777957,2.4852625820424095,5.7727379825327745,-4.74143981024622,96.23816129340817,38.40549880866548,1.643737700245182,10,-2.5249996185302734,-3.8199996948242188,-8.572500228881836,-11.485000610351562,7.519996643066406,3,0.07609639583682792,-1.6915990473882057,67.77999877929689,1.5142888283378746,66.04000091552734,-1.0635059037238395,66.23000335693361,0.07609639583682792
575,2017-10-13,68.66000366210939,69.61000061035156,68.0,69.48999786376953,8640700.0,-0.0029043994549734498,2.0093477935356905,-0.9880836686314955,84.49198760937935,68.9261836222034,-2.970179183704957,-4.00164327855866,-7.043054389730742,-11.300587326955082,39.26614901364852,1.6100006103515625,1.433405505833349,3.6210031509399556,0.06993151443072065,7.172074787449198,1.845467332685331,5.396538969194573,-3.8608409040480893,75.13096795454356,14.357928600829403,1.7755358182546195,10,-2.0100040435791158,-3.305004119873061,-8.247503280639663,-11.28500366210939,7.3499984741210795,4,0.07762880741880207,1.175912517042333,68.86000061035156,-1.6915990473882057,67.77999877929689,1.5142888283378746,66.04000091552734,0.07762880741880207
576,2017-10-16,67.30999755859375,69.19999694824219,67.27999877929689,69.04000091552734,9581800.0,-0.019662190962868364,-1.145248253551521,2.084355955105791,76.42076577089792,70.04878557765844,-1.2622282812452283,-2.4304992935985865,-5.538016274291984,-9.791975677898755,39.484417841311036,1.9199981689452983,1.478334777104564,2.051497077941889,-1.4907791253577756,5.593773281241546,0.28035897629206374,3.822635179591721,-1.7411007441660047,39.79049121720808,-25.06025399902834,1.7711381016498298,10,-0.6599979400634766,-1.714996337890625,-6.8924970626831055,-9.93499755859375,10.459999084472656,0,0.0998365987883647,2.0093477935356905,68.66000366210939,1.175912517042333,68.86000061035156,-1.6915990473882057,67.77999877929689,0.0998365987883647
577,2017-10-17,66.66999816894531,67.66999816894531,66.34999847412111,67.65000152587889,10844000.0,-0.009508236708689721,1.5882432139303948,0.5664748296619617,69.60090764676279,70.75680969373079,-0.2661362680138666,-1.6514985446980148,-4.771726063224705,-8.993566072322722,39.13477611973567,1.3199996948242045,1.6056152181408123,1.2694978713989258,-2.2593341017345807,4.798329844532439,-0.49491811516783457,3.033913857965679,-0.45452474716975644,9.81593512678555,-56.55530519403874,1.7644159865667564,10,0.24500274658203125,-1.0749969482421875,-5.7374982833862305,-8.779998779296875,10.900001525878906,1,0.11729413393724597,-1.145248253551521,67.30999755859375,2.0093477935356905,68.66000366210939,1.175912517042333,68.86000061035156,0.11729413393724597
578,2017-10-18,67.26000213623047,67.5,67.0,67.40000152587889,7994300.0,0.008849617271475818,1.9412081500762948,0.14285603070430283,69.56520569756434,70.69231968388576,-0.3873836573016405,-2.15343802445598,-5.22146617900799,-9.424272199461697,38.28851549891103,0.8300018310546875,1.7419232734449395,1.733501625061038,-1.875086792524442,5.342090042646518,-0.07079258373170205,3.537795833853778,-0.9100036621093608,27.91420447231975,-38.31592237136958,1.8042942087927418,10,0.4399986267089844,-1.6650009155273438,-6.090002059936523,-9.370002746582031,11.30999755859375,2,0.0917335410791158,1.5882432139303948,66.66999816894531,-1.145248253551521,67.30999755859375,2.0093477935356905,68.66000366210939,0.0917335410791158
579,2017-10-19,67.25,67.44999694824219,66.16000366210939,67.30000305175781,14546400.0,-0.00014870853275039675,6.371583031782628,0.3571662125340962,69.12111689808518,70.65677730350238,-0.17120846481257956,-2.0417703885823215,-5.074549640940717,-9.251337476404927,37.05443897316698,1.2899932861327983,1.861936990306944,1.5924993515014592,-2.0688948587331453,5.253893561736064,-0.23819775361585016,3.4231964566187614,2.3600006103515625,31.594124697587944,-33.574163115563266,1.8306971051173033,10,0.4500007629394531,-1.5900001525878906,-6.079999923706055,-9.204999923706055,10.589996337890625,3,0.15539028919319242,1.9412081500762948,67.26000213623047,1.5882432139303948,66.66999816894531,-1.145248253551521,67.30999755859375,0.15539028919319242
580,2017-10-20,70.97000122070312,71.7300033569336,69.69000244140625,71.33000183105469,34282800.0,0.05531600328183095,2.517231853937018,7.199572779981691,78.31523554695826,71.98142162619372,-3.4865636970302205,-5.584186808563331,-8.558394346210164,-12.803482545343556,36.240162470829574,4.480003356933594,2.1438814867194935,5.018000602722168,0.6692043088148552,9.36679689662948,2.8436024557685187,7.192398749675824,-4.809997558593736,86.35543666300946,19.53624895349563,2.1743981469536555,10,-2.2099990844726562,-4.125,-9.80000114440918,-12.92500114440918,6.819999694824219,4,0.07622933548910038,6.371583031782628,67.25,1.9412081500762948,67.26000213623047,1.5882432139303948,66.66999816894531,0.07622933548910038
581,2017-10-23,69.80000305175781,71.33000183105469,69.55000305175781,71.0199966430664,12232500.0,-0.01648581300297347,-1.0697737343807525,3.3888653414148266,71.26523406289364,73.24994902477286,-1.9633758387045788,-4.12974234072297,-7.161610880185961,-11.485896401571665,37.485227867223394,1.779998779296875,2.1954752831092037,3.5330022811889705,-0.9776273283864896,8.04363189076443,1.2776874764012405,5.788317085976701,-3.6399993896484233,65.35008238924699,-2.8145608607521098,2.255314804787732,10,-0.8549995422363281,-2.752500534057617,-8.630002975463867,-11.700004577636719,3.4499969482421875,0,0.08896846436908956,2.517231853937018,70.97000122070312,6.371583031782628,67.25,1.9412081500762948,67.26000213623047,0.08896846436908956
582,2017-10-24,70.20999908447266,70.56500244140625,69.66999816894531,69.73000335693361,12280400.0,0.005873868406722327,-1.9833172269976094,-0.39344118769033337,73.27324902055119,73.70950044091566,-1.9217439306345483,-4.181552636659319,-7.368264298831562,-11.750170193546602,38.79757814474639,0.8950042724609375,2.2704726333318774,3.579498291015625,-0.9737677342644275,8.13276431629567,1.3028652783756058,5.856131303655644,-3.9385954284667832,72.71087332601891,1.5221546769109864,2.276633012640023,10,-1.2649955749511719,-3.162496566772461,-8.82499885559082,-11.869998931884766,5.5200042724609375,1,0.10767693572389869,-1.0697737343807525,69.80000305175781,2.517231853937018,70.97000122070312,6.371583031782628,67.25,0.10767693572389869
583,2017-10-25,71.0199966430664,71.41999816894531,69.84999847412111,69.94000244140625,12755800.0,0.011536783494601854,-1.4920587825687133,2.250007947356776,71.10387117230032,73.68417482504366,-2.4851561039593832,-4.622915113780152,-7.981624318497651,-12.412726796294287,40.2792346781624,1.5699996948242045,2.419169783563987,4.004996109008786,-0.6718377055575075,8.681829923575073,1.6665792017256393,6.343413016291933,-4.6394209930419805,87.25302059662687,18.021456897700688,2.338416907283144,10,-2.074993133544922,-3.972494125366211,-9.214747428894043,-12.297496795654297,4.280006408691406,2,0.09222758886735716,-1.9833172269976094,70.20999908447266,-1.0697737343807525,69.80000305175781,2.517231853937018,70.97000122070312,0.09222758886735716
584,2017-10-26,71.33999633789062,72.06999969482422,71.04000091552734,71.45999908447266,8015100.0,0.004505768937620225,-1.8611331871019698,-0.11111425079649893,71.3134235499236,72.21988992954857,-2.7003432089559567,-4.594895499496332,-8.116556636345749,-12.575541080010595,41.69981785368345,1.0500030517578125,2.6873800071150526,3.95449600219726,-0.8651707092283516,8.774162713622871,1.5446626464844542,6.364329357910066,-4.852432133728016,71.03157423077738,3.8518627272423487,2.4098333557128058,10,-2.224994659423828,-4.122495651245117,-8.941245079040527,-11.739994049072266,-0.3699951171875,3,0.10134572088691773,-1.4920587825687133,71.0199966430664,-1.9833172269976094,70.20999908447266,-1.0697737343807525,69.80000305175781,0.10134572088691773
585,2017-10-27,71.05999755859375,71.79000091552734,70.58000183105469,71.72000122070312,9256600.0,-0.003924849925288854,2.0249861717751627,5.499904634751097,69.30452988361967,71.42919705318434,-2.284324733179716,-3.9644839922284945,-7.618690480845075,-12.145574459706417,42.96497217886434,1.2099990844726562,2.7277847668306663,3.3229972839355497,-1.4916762142712798,8.13767078214238,0.915660534832142,5.730334033038957,-4.3491359348046785,59.92049675901677,-4.336135382218117,2.4073367491034134,10,-1.9449958801269531,-3.842496871948242,-8.501248359680176,-11.419998168945312,0.1399993896484375,4,0.09541231371006331,-1.8611331871019698,71.33999633789062,-1.4920587825687133,71.0199966430664,-1.9833172269976094,70.20999908447266,0.09541231371006331
586,2017-10-30,71.1500015258789,71.54000091552734,70.52999877929688,71.44999694824219,7216000.0,0.0012665911958544829,3.2083128029881585,0.4545359966708281,70.58823167777776,71.5388997232971,-1.980625080534125,-3.6949831138094424,-7.490124879003382,-12.092186989092191,43.666359707164695,1.0100021362304688,2.6586457650032145,3.0645011901855526,-1.6745286273636566,7.803531007734762,0.694986281410948,5.434016098960157,-4.22477437924843,61.66676733222495,-0.7120625803697607,2.369514908774605,10,-2.0349998474121094,-3.9325008392333984,-8.44625186920166,-10.755002975463867,1.9899978637695312,0,0.09332395287768636,2.0249861717751627,71.05999755859375,-1.8611331871019698,71.33999633789062,-1.4920587825687133,71.0199966430664,0.09332395287768636
587,2017-10-31,72.55999755859375,72.73999786376953,71.11000061035156,71.33999633789062,7555300.0,0.019817231236488375,1.063285271422639,-4.0667327890948854,69.78476016041932,71.56329466361431,-2.75721134661768,-4.688514052069451,-8.659371211085656,-13.333329344438887,44.96729230731986,1.6299972534179688,2.5579286347368395,4.057497406005865,-0.7169671756960412,8.831961987707771,1.6702651151549048,6.444729696856825,-5.428979510035518,93.7716144224626,32.810331386168514,2.3872322908509536,10,-3.109996795654297,-4.769998550415039,-9.856247901916504,-11.539999008178711,1.1300048828125,1,0.009509405521259229,3.2083128029881585,71.1500015258789,2.0249861717751627,71.05999755859375,-1.8611331871019698,71.33999633789062,0.009509405521259229
588,2017-11-01,72.37999725341797,72.98999786376953,71.69000244140625,72.77999877929688,6655600.0,-0.0024807099122409193,2.1707217223829773,-0.3278697751206944,65.74238169491295,71.18787964103964,-1.9831075748521982,-4.057324573441775,-8.282171649362326,-12.96400852778995,46.45464956668243,1.2999954223632812,2.6182760440287183,3.4589973449706974,-1.12078170338917,8.038776393330565,1.1691078207907708,5.748886869150624,-4.91244041594706,75.20321799297227,17.9315706548134,2.2898895241799324,11,-1.1099967956542969,-4.329998016357422,-9.64374828338623,-11.302497863769531,0.5300064086914062,2,0.04628358981261815,1.063285271422639,72.55999755859375,3.2083128029881585,71.1500015258789,2.0249861717751627,71.05999755859375,0.04628358981261815
589,2017-11-02,72.25,72.7760009765625,72.01000213623047,72.45999908447266,4535600.0,-0.001796038385616705,-1.2203031877840311,0.524995708481947,66.15659829282856,69.83691994613635,-1.1949332265894697,-3.605778712898669,-7.926951910173173,-12.641927980852827,47.023514775349994,0.7659988403320312,2.8169278915197964,3.007500076293951,-1.5584397465907358,7.573439899178638,0.7245301648516005,5.2904699877363015,-4.340647880425195,69.918774830432,14.290451220694635,2.282969911442346,11,-0.9799995422363281,-4.200000762939453,-9.36250114440918,-11.120000839233398,1.0400009155273438,3,0.04221457511083471,2.1707217223829773,72.37999725341797,1.063285271422639,72.55999755859375,3.2083128029881585,71.1500015258789,0.04221457511083471
590,2017-11-03,73.38999938964844,73.41000366210938,71.94000244140625,72.37000274658203,6726400.0,0.015778538265030173,1.77357363409315,-4.857148047229791,77.88993227333685,70.57299752507447,-2.1853708429144234,-4.392916303156596,-8.82222645031871,-13.5787102272525,47.49368063020501,1.470001220703125,3.0361373361887303,3.7804996490478544,-0.8838786633388338,8.444877961434543,1.4483104928545174,6.112688805241191,-5.074195610538055,99.30540838384266,39.95220770564552,2.3321891561933437,11,-1.8499984741210938,-4.93499755859375,-10.401249885559082,-12.114999771118164,0.23000335693359375,4,-0.032974495013916694,-1.2203031877840311,72.25,2.1707217223829773,72.37999725341797,1.063285271422639,72.55999755859375,-0.032974495013916694
591,2017-11-06,74.73999786376953,74.76000213623047,73.41999816894531,73.72000122070312,10156300.0,0.018394856047805108,1.5282969979199206,1.0,84.7545416610536,71.84869670735252,-3.085402076352267,-5.346812124817717,-9.905800180182752,-14.721805460537496,48.05816065686024,1.3700027465820312,3.337804600294035,4.704998397827154,-0.20734981982218414,9.617346615476492,2.248824289002485,7.161172506651823,-5.9147740963592526,99.45193796991303,32.435016287823984,2.456174108824671,11,-2.43499755859375,-5.514997482299805,-11.751248359680176,-13.344999313354492,-0.6500015258789062,0,-0.04736420948231479,1.77357363409315,73.38999938964844,-1.2203031877840311,72.25,2.1707217223829773,72.37999725341797,-0.04736420948231479
592,2017-11-07,74.41000366210938,75.44999694824219,74.19000244140625,75.16999816894531,7026600.0,-0.004415228941558769,-1.0999961852930331,-0.7450951059516953,81.49785065858241,73.0035833169394,-2.3434196091307484,-4.593097505651627,-9.325775851751104,-14.177541166552658,48.65579851471852,1.2599945068359375,3.1570705686405205,3.9565040588378935,-0.9489351307732932,8.86194324844908,1.503784464032293,6.409223653643494,-4.872606490440674,72.34056368321734,0.3618207858507816,2.4527195948055946,11,-1.4200057983398438,-4.840005874633789,-11.29625415802002,-13.000003814697266,-0.15000152587890625,1,-0.017067655018913053,1.5282969979199206,74.73999786376953,1.77357363409315,73.38999938964844,-1.2203031877840311,72.25,-0.017067655018913053
593,2017-11-08,74.7699966430664,75.0,73.30999755859375,74.0,7593100.0,0.004837964833219743,1.747963949658539,-1.013160800690666,82.1368090410482,74.20618170484215,-2.3641504495281964,-4.640487217424109,-9.441874663834625,-14.336399595809482,48.217682453198805,1.69000244140625,3.15962470372358,3.9669971466064453,-1.1287672728039553,9.062761566016846,1.4191149369012521,6.5148793563116385,-4.404835502677415,80.62674161308692,3.3933982255920796,2.547882209705199,11,-1.779998779296875,-5.19999885559082,-11.651247024536133,-13.359996795654297,0.8800048828125,2,-0.014444218940062092,-1.0999961852930331,74.41000366210938,1.5282969979199206,74.73999786376953,1.77357363409315,73.38999938964844,-0.014444218940062092
594,2017-11-09,74.0999984741211,74.19999694824219,72.41000366210938,74.0199966430664,8875500.0,-0.008960789073506614,11.785722070844686,0.10389893485261333,68.09253031261218,74.07151508584131,-1.4097211071156295,-3.7500609667921765,-8.55524008275745,-13.46057439559705,47.263323978145124,2.3599929809570312,3.0952571461451583,3.034999084472659,-2.177626277751287,8.247624446696605,0.4286864033606861,5.641311765584632,-3.0229603206326487,61.538444818307106,-13.94034078434101,2.606312681111976,11,-1.1100006103515625,-4.2649993896484375,-10.98124885559082,-12.689998626708984,1.220001220703125,3,-0.016059309534632638,1.747963949658539,74.7699966430664,-1.0999961852930331,74.41000366210938,1.5282969979199206,74.73999786376953,-0.016059309534632638
595,2017-11-10,73.98999786376953,74.13999938964844,73.55999755859375,73.7699966430664,5714600.0,-0.0014844886992808615,1.230757944775375,2.7499523173755485,77.60217041453188,74.85084161214732,-0.9391539897645345,-3.3943044547342396,-8.222513285633795,-13.159583304493701,46.04543759799664,0.5800018310546875,3.04305606112473,2.658498764038086,-2.581340923293041,7.898338451369213,0.03857892037251531,5.278418607703657,-2.3007454790155606,51.97360825984168,-23.762489969088904,2.6199198436655653,11,-0.7099990844726562,-3.3699989318847656,-10.25374698638916,-12.199996948242188,0.5100021362304688,4,-0.009460696965163051,11.785722070844686,74.0999984741211,1.747963949658539,74.7699966430664,-1.0999961852930331,74.41000366210938,-0.009460696965163051
596,2017-11-13,74.02999877929688,74.29000091552734,73.33999633789062,73.61000061035156,5843600.0,0.0005406259857041462,1.0212810856437893,1.9090719933416562,76.45437090592463,75.59190947275903,-0.5896758920920178,-3.0620388282556803,-8.027638686774878,-13.011691290219694,45.57369349556931,0.9500045776367188,2.9731363824402877,2.362499618530279,-2.6483753930367584,7.373374630097317,-0.14293788725323964,4.867937124313798,-1.8142421556545543,53.28943075556269,-21.88628167069841,2.5054375057835188,11,-0.45999908447265625,-3.4099998474121094,-9.969996452331543,-12.034996032714837,-0.029998779296875,0,-0.005538241786780973,1.230757944775375,73.98999786376953,11.785722070844686,74.0999984741211,1.747963949658539,74.7699966430664,-0.005538241786780973
597,2017-11-14,74.48999786376953,74.81999969482422,73.62000274658203,74.0999984741211,6281500.0,0.006213684885286064,1.285701829596152,0.9285740236148955,75.25481364010919,76.6488463555586,-0.834913931707348,-3.0631962106006085,-8.236449242270353,-13.2865599812258,46.18256991203496,1.1999969482421875,2.9774639884688128,2.4314987182617216,-2.138448599554934,7.001446036078377,0.14652505935339377,4.716472377170049,-1.8214475946832351,80.30876998668536,6.385606867066016,2.284973658908329,11,-0.7949981689453125,-3.8699989318847656,-10.292495727539062,-12.424995422363281,-0.470001220703125,1,-0.005369868940128697,1.0212810856437893,74.02999877929688,1.230757944775375,73.98999786376953,11.785722070844686,74.0999984741211,-0.005369868940128697
598,2017-11-15,73.43000030517578,74.4000015258789,73.18499755859375,74.30000305175781,6232500.0,-0.014230065632869549,1.2710361005939521,-2.2307797644665284,63.73199793474393,76.37944631577142,0.4354858875064451,-1.5992518092081696,-6.93143435733603,-12.036295762756112,46.677879770247,1.3050003051757812,2.94812229372711,1.0630012512206974,-2.941022667654181,5.067025170095576,-0.9390107082167418,3.0650132106581367,-0.37204750100765693,42.32358183251394,-30.644892288351713,2.002011959437443,11,0.2649993896484375,-2.625,-9.172500610351562,-11.305000305175781,0.45999908447265625,2,0.01130330692639503,1.285701829596152,74.48999786376953,1.0212810856437893,74.02999877929688,1.230757944775375,73.98999786376953,0.01130330692639503
599,2017-11-16,77.69999694824219,77.94000244140625,75.27999877929688,75.5,12856500.0,0.058150573679970785,-1.0151547553680316,-2.528724141257355,78.62074726130467,76.46064798110119,-3.330350768708996,-5.3189237922264,-10.926244979433022,-16.073137444746152,48.509588988292826,4.510002136230469,2.9523387346059735,4.810498046874997,0.8915816756997685,8.729414418050226,2.85103986128739,6.769956232462604,-4.5149993896484375,94.9525710471594,19.493654859370523,1.9594581855876134,11,-2.524993896484375,-5.649993896484375,-12.389997482299805,-14.699996948242188,-3.4300003051757812,3,-0.02638346850552431,1.2710361005939521,73.43000030517578,1.285701829596152,74.48999786376953,1.0212810856437893,74.02999877929688,-0.02638346850552431
600,2017-11-17,76.37999725341797,78.01000213623047,75.80000305175781,78.01000213623047,11886700.0,-0.016988413728040497,1.7116471953868044,-0.7409123381352347,70.38194630273838,74.86369294128839,-1.7227862035101822,-3.7659202889078784,-9.312677078873008,-14.551796951904237,48.655494254623335,2.2099990844726562,3.035081685067908,3.219998550415042,-0.8835494852847603,7.323546586114844,1.168224532565148,5.271772568264936,-3.1949996948242188,66.21754743265188,-10.532163209313978,2.051774017849898,11,-1.1699943542480469,-4.294994354248047,-10.692496299743652,-13.099994659423821,-1.7900009155273438,4,-0.01387794706350709,-1.0151547553680316,77.69999694824219,1.2710361005939521,73.43000030517578,1.285701829596152,74.48999786376953,-0.01387794706350709
601,2017-11-20,76.01000213623047,77.31999969482422,75.87999725341797,76.5999984741211,6841800.0,-0.004844136298668755,-2.3882167091516173,0.3619598592076687,64.6310994056305,72.98960946873817,-1.2892770513944072,-3.063922326002256,-8.696039597832609,-13.965080334956113,48.931254085309,1.44000244140625,3.135838780185864,2.539503479003912,-1.4311918107067356,6.5101987687145595,0.5541558341485882,4.524851123859236,-1.9565037536621048,58.549262123610305,-15.384395082849423,1.9853476448553258,11,-0.7999992370605469,-3.924999237060547,-10.007502555847168,-12.415000915527344,-1.8400039672851562,0,-0.01986583467691705,1.7116471953868044,76.37999725341797,-1.0151547553680316,77.69999694824219,1.2710361005939521,73.43000030517578,-0.01986583467691705
602,2017-11-21,77.7699966430664,78.43000030517578,76.8499984741211,77.08999633789062,10603100.0,0.02315477512658859,-1.7241504048196892,-1.1525500439662753,70.15711915125758,71.658532814317,-2.818979996932569,-4.45701435370988,-10.181276249888924,-15.499910647545121,49.333721142483164,2.4199981689453125,3.057543584074068,3.9214981079101534,-0.17953250606801419,8.022528721888321,1.8709828009210696,5.972013414899237,-3.0043275848388618,87.41652399439687,13.079860525507826,2.050515306989083,11,-2.349994659423828,-5.474994659423828,-11.647496223449707,-14.174995422363281,-4.149993896484375,1,-0.048476235126628575,-2.3882167091516173,76.01000213623047,1.7116471953868044,76.37999725341797,-1.0151547553680316,77.69999694824219,-0.048476235126628575
603,2017-11-22,77.56999969482422,77.98999786376953,76.62000274658203,77.9000015258789,8073500.0,-0.0025716466101971536,4.372587738982138,-0.4852965925792952,69.79171811128842,71.84733145861436,-2.4362293422904315,-3.9433236363241946,-9.686416783384573,-15.060852859385989,49.40013368963163,1.3699951171875,2.754612275337138,3.394001007080078,-0.8010253309260946,7.589027345086251,1.2964878380769846,5.491514176083172,-2.0714643872070297,72.69840654722836,-2.1063305957480623,2.0975131690030886,11,-1.7625007629394531,-5.274997711181641,-11.314998626708984,-13.974998474121094,-3.7300033569335938,2,-0.04576515490169175,-1.7241504048196892,77.7699966430664,-2.3882167091516173,76.01000213623047,1.7116471953868044,76.37999725341797,-0.04576515490169175
604,2017-11-24,78.56999969482422,78.9000015258789,77.69999694824219,77.80999755859375,4306600.0,0.01289158184780459,-1.4489805451105868,-2.303023997780552,69.47373674389203,70.9441721618766,-3.056949713402659,-4.610268506602154,-10.380302360193951,-15.841332940967582,49.35985473654466,1.3300018310546875,2.5579013560869157,4.032500839233393,-0.37424892336986204,8.439250601836648,1.8291259579317654,6.23587572053502,-2.485171387695317,89.35477440361485,16.92013684380818,2.203374881301631,11,-2.5275001525878906,-6.039997100830078,-11.92249870300293,-14.974998474121094,-1.8199996948242188,4,-0.059564723474016756,4.372587738982138,77.56999969482422,-1.7241504048196892,77.7699966430664,-2.3882167091516173,76.01000213623047,-0.059564723474016756
605,2017-11-27,77.83999633789062,79.38500213623047,77.70999908447266,78.62999725341797,6780900.0,-0.009291120781074413,-2.1904959128065395,-1.039471967073232,62.22399787242876,69.36301960259928,-1.9259234641595526,-3.5271181330117685,-9.354737671952876,-14.8756234501572,49.79949352427158,1.6750030517578125,2.2962786320551203,2.9634975433349666,-1.3592065728425382,7.2862016595124715,0.8021454852462142,5.124849601423719,-1.2199935913085938,55.92001009995472,-12.556092115617204,2.1613520580887515,11,-1.5549964904785156,-3.3724937438964844,-11.159996032714844,-14.2449951171875,-1.1099929809570312,0,-0.045863307589679714,-1.4489805451105868,78.56999969482422,4.372587738982138,77.56999969482422,-1.7241504048196892,77.7699966430664,-0.045863307589679714
606,2017-11-28,77.79000091552734,78.2300033569336,77.24400329589844,77.94999694824219,8741500.0,-0.0006422844901772251,1.7388553929619701,0.20252638898278078,63.6290530484117,68.071268425744,-1.4376684076875392,-3.1138114201921923,-9.017207902904318,-14.595803253995769,50.152756176707044,0.9860000610351562,2.364343366085592,2.5815021514892607,-1.5519211724781456,6.714925475456667,0.5147904895055575,4.648213813472964,-0.6169982910156193,42.314590495952146,-24.612171267406637,2.0667116619837036,11,-1.5050010681152344,-3.322498321533203,-9.987499237060547,-13.134998321533203,0.9099960327148438,1,-0.041136451214489944,-2.1904959128065395,77.83999633789062,-1.4489805451105868,78.56999969482422,4.372587738982138,77.56999969482422,-0.041136451214489944
607,2017-11-29,73.25,77.9800033569336,71.66999816894531,77.94999694824219,25202100.0,-0.05836226844189607,1.6512572447043135,29.375709312860618,45.41616835490626,66.03617625020648,3.249679791600485,1.5605430769242616,-4.2658361388934765,-9.86553231486058,48.783803860002344,6.310005187988281,2.2767848070318735,-1.9929988861083956,-6.044041594944062,2.058043822727271,-4.018520240526229,0.03252246830943761,6.135002136230469,20.47959842606117,-42.86711021433756,2.0255213544178363,11,2.2775001525878906,1.2775001525878906,-5.25374698638916,-8.59499740600586,5.8000030517578125,2,0.012559701965123793,1.7388553929619701,77.79000091552734,-2.1904959128065395,77.83999633789062,-1.4489805451105868,78.56999969482422,0.012559701965123793
608,2017-11-30,75.7300033569336,75.87000274658203,73.54000091552734,73.7699966430664,15962000.0,0.03385670111854733,1.0803536760648769,-0.41702297585538556,54.43177348934538,63.34851249776655,1.2630669584247016,-0.6910484138709592,-6.530629162953943,-12.136038799148537,47.26176387235352,2.6200027465820312,2.277391120437727,0.31950416564941975,-3.50372859012667,4.142736921425509,-1.5921122122386322,2.2311205435374717,3.5006986999511724,52.62479715116676,-10.498284864637533,1.9116163778880477,11,-0.20250320434570312,-1.1125030517578125,-7.733750343322754,-11.075000762939453,3.4599990844726562,3,-0.027862148644132834,1.6512572447043135,73.25,1.7388553929619701,77.79000091552734,-2.1904959128065395,77.83999633789062,-0.027862148644132834
609,2017-12-01,75.30000305175781,76.44000244140625,74.26000213623047,75.22000122070312,13387800.0,-0.005678070594412721,-1.1800003051757812,0.0408171209254891,53.500818600895876,61.47283164200627,1.4715786318486863,-0.02195957376932256,-5.882431804162451,-11.525496409327864,45.74881424906675,2.1800003051757812,2.266554589210955,-0.26299629211425213,-3.787036876023649,3.2610442917951445,-2.0250165840689505,1.4990239998404462,3.779484927368159,47.05123805775394,-16.760006688210005,1.7620202919546957,12,0.22749710083007812,-0.3425025939941406,-7.303750038146973,-10.299501419067383,4.069999694824219,4,-0.019389198601541202,1.0803536760648769,75.7300033569336,1.6512572447043135,73.25,1.7388553929619701,77.79000091552734,-0.019389198601541202
610,2017-12-04,70.97000122070312,75.74400329589844,68.61000061035156,75.58999633789062,26283600.0,-0.0575033420394212,1.8952879905375866,-57.7486172038909,43.34782698113946,59.108023594840596,5.535596459754245,4.339958148724918,-1.3945563805737038,-7.0598540314600555,44.26158078692194,7.134002685546875,2.326641456526943,-4.47199821472168,-8.447461857392412,-0.49653457205094753,-6.459730036057039,-2.4842663933863207,7.961296962219237,24.532223872701763,-38.93240403944806,1.9877318213353634,12,3.0275001525878906,3.0275001525878906,-2.8037500381469727,-5.557500839233398,8.779998779296875,0,0.08144284458051776,-1.1800003051757812,75.30000305175781,1.0803536760648769,75.7300033569336,1.6512572447043135,73.25,0.08144284458051776
611,2017-12-05,71.19999694824219,72.75,69.61000061035156,69.80999755859375,16634000.0,0.0032407457176704124,-2.5083923654621554,-0.3008659867360689,42.775573989271926,56.065629687953304,5.0864423963745935,4.038196842423105,-1.4098149592830822,-7.139679031774449,42.30051095714623,3.1399993896484375,1.774601243239431,-4.06500244140625,-8.46465976413863,0.33465488132613075,-6.2648311027724475,-1.8651737800400525,7.3184493317773445,27.64136156561318,-32.30078928571599,2.1998286613661926,12,2.797504425048828,2.797504425048828,-3.033745765686035,-5.787496566772461,9.340003967285156,1,0.07766863266456836,1.8952879905375866,70.97000122070312,-1.1800003051757812,75.30000305175781,1.0803536760648769,75.7300033569336,0.07766863266456836
612,2017-12-06,73.13999938964844,73.19999694824219,70.83000183105469,70.88999938964844,9331400.0,0.02724722646851374,1.0,1.6187057467479005,49.38688988599775,53.798426551809904,2.7050747495711533,2.1061540723759435,-3.09005655907643,-8.923411397654647,39.976816489710785,2.3699951171875,1.4222693350952227,-2.061499786376956,-6.548900590998997,2.425901018245085,-4.3052001886879765,0.18220061593406456,4.9821090635843746,57.85437701087602,-4.138098119024306,2.243700402311018,12,0.8575019836425781,0.8575019836425781,-4.973748207092285,-7.727499008178711,7.279998779296875,2,0.0760185617308149,-2.5083923654621554,71.19999694824219,1.8952879905375866,70.97000122070312,-1.1800003051757812,75.30000305175781,0.0760185617308149
613,2017-12-07,73.69000244140625,74.06900024414062,73.25,73.25,7937700.0,0.007519866780798079,-2.7227077264530446,0.195556640625,39.939799346467275,50.51687795209604,1.7285947521693856,1.550591673695024,-3.3811248723947784,-9.334394269682576,38.271686148424564,0.9290008544921875,1.2022681304260914,-1.4574970245361385,-5.992501161488121,3.0775071124158444,-3.72499909301213,0.810005043939853,4.051621698111319,64.87867998838539,6.763982566861294,2.2675020684759932,12,0.3074989318847656,0.3074989318847656,-5.070002555847168,-7.942502975463867,8.779998779296875,3,0.072737147954548,1.0,73.13999938964844,-2.5083923654621554,71.19999694824219,1.8952879905375866,70.97000122070312,0.072737147954548
614,2017-12-08,72.91000366210938,74.70999908447266,72.5999984741211,74.70999908447266,8350400.0,-0.010584865700297486,1.3444510848602758,-4.090875988347898,41.05210142888902,48.164445013924954,1.81182312605074,2.357751078397712,-2.3652590387059433,-8.408759634717612,37.394060360653306,2.1100006103515625,0.6834542195929316,-2.1779960632324276,-6.801234202572658,2.445242076107803,-4.489615132902543,0.13362300643768776,4.466355536241551,60.27476076606193,3.0534495110293776,2.3116190696701184,12,0.5099983215332031,1.0874977111816406,-3.2500038146972656,-7.037504196166992,10.029998779296875,4,0.0861335682878388,-2.7227077264530446,73.69000244140625,1.0,73.13999938964844,-2.5083923654621554,71.19999694824219,0.0861335682878388
615,2017-12-11,73.29000091552734,73.68000030517578,72.55999755859375,72.95999908447266,6421900.0,0.005211867155829664,1.0180218571723143,-0.18333481683048714,42.989685369962835,45.87118193854175,0.8029763841168744,2.0265238764891222,-2.50333431165609,-8.651248559860818,36.474278764581285,1.1200027465820312,0.15130028478105828,-1.7629989624023494,-6.431612271403978,2.905614346599279,-4.097305616903171,0.5713076920984719,3.7357039393036047,72.15689031769706,14.479643601268009,2.3343066545008155,12,0.005001068115234375,0.7075004577636719,-3.6300010681152344,-7.240001678466797,10.549995422363281,0,0.08295813555879716,1.3444510848602758,72.91000366210938,-2.7227077264530446,73.69000244140625,1.0,73.13999938964844,0.08295813555879716
616,2017-12-12,73.62000274658203,74.30999755859375,73.0,73.44999694824219,6573500.0,0.004502685590562994,-1.4485942658309983,0.515166227400934,38.45299495109886,45.09749600478538,-0.2019863108155988,1.7541683982114904,-2.587427342321263,-8.83372087224808,35.59864391264576,1.30999755859375,-0.4874180144987861,-1.4124973297119112,-6.103570785161068,3.2785761257372457,-3.7580340574364897,0.9330393980126672,3.0690739384697423,71.9072909927855,17.248637548410684,2.3455367277245793,12,-1.095001220703125,0.3774986267089844,-3.6225013732910156,-7.3600006103515625,10.360000610351562,1,0.08326537659226818,1.0180218571723143,73.29000091552734,1.3444510848602758,72.91000366210938,-2.7227077264530446,73.69000244140625,0.08326537659226818
617,2017-12-13,74.08999633789062,75.41999816894531,73.7699966430664,74.08000183105469,7196400.0,0.006384047456863495,-4.2380594845960085,0.05878921150652964,40.46051599642456,43.5451340611275,-0.603790909794057,1.3203670961737828,-2.8022702062459075,-9.150517221360886,34.262834025222354,1.7999954223632812,-0.9812768751690726,-0.9225036621093778,-5.626708116721588,3.781700792502832,-3.274605889415483,1.4295985651967271,2.2759173041731344,53.49644939791819,1.073449604186962,2.352102227306108,12,-1.5649948120117188,-0.09249496459960938,-3.324995994567871,-7.154994964599609,10.120002746582031,2,0.08705634898699688,-1.4485942658309983,73.62000274658203,1.0180218571723143,73.29000091552734,1.3444510848602758,72.91000366210938,0.08705634898699688
618,2017-12-14,74.26000213623047,75.52999877929688,74.19999694824219,74.5,7519600.0,0.0022945850552418268,-6.388729946807383,-24.01297709923664,37.622065904633025,41.780828205987184,-1.122262941389124,1.2814308254348674,-2.703119205782471,-9.159672369792716,33.25585249941979,1.44000244140625,-1.5316443566768214,-0.7939979553222685,-5.453855993935846,3.8658600832913095,-3.1239269746290574,1.5359310639845205,1.7956749845647977,57.23918784229508,9.095877546410115,2.3299290193067876,12,-2.0830001831054688,-0.2625007629394531,-2.98000431060791,-6.730003356933594,9.449996948242188,3,0.08295173519405896,-4.2380594845960085,74.08999633789062,-1.4485942658309983,73.62000274658203,1.0180218571723143,73.29000091552734,0.08295173519405896
619,2017-12-15,75.6500015258789,75.87000274658203,73.51000213623047,74.81999969482422,12543900.0,0.018718009017808512,2.716523891338564,-3.4583717455574274,43.9402466823533,41.84665261723317,-2.7461846253492723,-0.2846160442510097,-3.8606110106352673,-10.387567973566917,31.048095279267674,2.3600006103515625,-1.4240513633543657,0.6985012054443303,-3.8038165543363363,5.200818965224997,-1.55265767444601,2.9496600853346706,-7.040000915527344,93.35344785858675,44.28561799747236,2.251158879890334,12,-2.9099998474121094,-1.6525001525878906,-4.370003700256348,-8.110002517700195,8.689994812011719,4,0.0901520100100881,-6.388729946807383,74.26000213623047,-4.2380594845960085,74.08999633789062,-1.4485942658309983,73.62000274658203,0.0901520100100881
620,2017-12-18,75.31999969482422,76.3499984741211,75.19999694824219,76.30000305175781,8361100.0,-0.004362218432233611,1.1296438890340994,-1.1807243312804485,43.269753680817836,41.90156147184938,-1.9380515956465985,-0.04015716997857055,-3.304557272242846,-9.91745092354401,28.614390068388346,1.1500015258789062,-1.7108486115746473,0.42149925231933594,-4.034735134123395,4.8777336387620664,-1.8066179409020293,2.649616445540701,-6.564799041748046,69.25375377769073,18.53311260719427,2.228117193221365,12,-1.7299995422363281,-1.3224983215332031,-3.907501220703125,-7.780000686645508,10.129997253417969,0,0.10116838525565819,2.716523891338564,75.6500015258789,-6.388729946807383,74.26000213623047,-4.2380594845960085,74.08999633789062,0.10116838525565819
621,2017-12-19,74.5,75.38999938964844,73.91000366210938,75.38999938964844,7753100.0,-0.010886878626482077,2.325835376412296,0.9081595316502012,54.27204231991923,42.44435618672954,-0.6713148742697541,0.6966334081852494,-2.2691762731736844,-8.945512987129092,26.251552845326387,1.4799957275390625,-1.9878869408517517,-0.32300033569336506,-4.7510206744664885,4.105020003079758,-2.537010505079934,1.8910098336932037,-5.4410074340820245,34.85912466016914,-18.873563425779075,2.2140101693865635,12,-0.045001983642578125,-0.5024986267089844,-2.5500011444091797,-6.4850006103515625,9.80999755859375,1,0.12536907836094802,1.1296438890340994,75.31999969482422,2.716523891338564,75.6500015258789,-6.388729946807383,74.26000213623047,0.12536907836094802
622,2017-12-20,74.0,74.9000015258789,73.76000213623047,74.63999938964844,6121300.0,-0.006711409395973145,-1.0357220708446866,0.7191009309582184,43.16204289226995,42.80238324737429,-0.04078363404327945,0.9483348220205414,-1.5490390329791524,-8.284561043075414,23.463442281984126,1.1399993896484375,-1.678073867874673,-0.6345005035400391,-4.850182458867266,3.581181451787188,-2.7423414812036526,1.4733404741235745,-4.649367197753904,17.25346815529599,-35.10665266673699,2.107840977663613,12,0.4549980163574219,-0.002498626708984375,-1.9050006866455078,-5.9850006103515625,9.779998779296875,2,0.1348649102288324,2.325835376412296,74.5,1.1296438890340994,75.31999969482422,2.716523891338564,75.6500015258789,0.1348649102288324
623,2017-12-21,74.0199966430664,74.47000122070312,73.80000305175781,74.19000244140625,4763900.0,0.00027022490630268514,-1.1967405850937425,0.26563431323462794,44.771214738197656,43.21561805951969,-0.010111243477680887,0.6838033456836854,-1.4002212339401439,-8.154469508768187,20.742162862324243,0.6699981689453125,-1.3397208088575496,-0.4370037078857365,-4.425070422324623,3.55106300655315,-2.4310370651051727,1.5570296493336997,-4.389389213945307,17.957576213451393,-33.62520840244213,1.99403335721944,12,0.4350013732910156,-0.022495269775390625,-1.862497329711914,-6.004997253417969,11.300003051757812,3,0.1376655350383722,-1.0357220708446866,74.0,2.325835376412296,74.5,1.1296438890340994,75.31999969482422,0.1376655350383722
624,2017-12-22,73.88999938964844,74.04000091552734,72.9000015258789,73.80000305175781,3895000.0,-0.001756245059626682,4.846159865409445,-0.5293721671229188,68.15920775693715,46.012231658072395,0.3056609209314871,0.4692693293220884,-1.1342565435770382,-7.870103488633248,17.754949804220004,1.1399993896484375,-1.316441509442626,-0.33300094604491903,-3.8230414497754452,3.157039557685607,-2.078021197910175,1.412019305820337,-3.9906163187273336,28.695615637397776,-25.222090168664554,1.745020251865261,12,0.7350006103515625,0.10750198364257812,-1.6399993896484375,-5.875,4.510002136230469,4,0.1329002541066464,-1.1967405850937425,74.0199966430664,-1.0357220708446866,74.0,2.325835376412296,74.5,0.1329002541066464
625,2017-12-26,74.2699966430664,74.33999633789062,72.62999725341797,73.29000091552734,4919100.0,0.005142742679074885,2.05358310626703,10.88928450322143,68.74237875170357,49.377718747028474,0.08861374969387725,-0.20226695283253093,-1.3646199189200416,-8.080778111347257,14.40965605850198,1.7099990844726562,-1.0858939693847134,0.2254962921142578,-2.822855172320317,3.2738477565488324,-1.2986794401030295,1.7496720243315451,-4.112588956017305,59.42022174983899,2.0887338160443676,1.5241757322172853,12,0.220001220703125,-0.2724952697753906,-0.6574935913085938,-4.849994659423828,2.3000030517578125,1,0.13558637606003332,4.846159865409445,73.88999938964844,-1.1967405850937425,74.0199966430664,-1.0357220708446866,74.0,0.13558637606003332
626,2017-12-27,74.58999633789062,74.93000030517578,74.0,74.25,4461500.0,0.004308599828839466,-1.2142960944595822,0.3469365511872324,61.03499771234012,51.66377227101909,-0.0886444672098321,-0.8161388569002952,-1.484660794590468,-8.234900980483943,11.209708044401316,0.9300003051757812,-0.8061551830574558,0.7054962158203182,-1.8032636589347533,3.2142560905753896,-0.5488837215572175,1.959876153197854,-4.184885019358646,85.21723842821413,26.79722860206229,1.2543799373775375,12,-0.09999847412109375,-0.5924949645996094,-0.9424934387207031,-5.034996032714844,0.1150054931640625,2,0.14559593971765405,2.05358310626703,74.2699966430664,4.846159865409445,73.88999938964844,-1.1967405850937425,74.0199966430664,0.14559593971765405
627,2017-12-28,74.16999816894531,75.0,73.86000061035156,74.95999908447266,3810200.0,-0.005630757334304404,1.620679978602685,-2.323557131316758,53.726682320383084,53.45317409499132,0.38430964727666606,-0.341175006422759,-0.8448292543963021,-7.661919246646832,11.691500303515657,1.1399993896484375,-0.5933974614323034,0.23949813842773438,-2.2539674446694846,2.7329637215249534,-1.0072346531208751,1.4862309299763439,-3.527091364189772,64.97886627972483,7.071146665030938,1.2467327915486104,12,0.31999969482421875,-0.17249679565429688,-0.5224952697753906,-4.614997863769531,1.5100021362304688,3,0.13671295186702603,-1.2142960944595822,74.58999633789062,2.05358310626703,74.2699966430664,4.846159865409445,73.88999938964844,0.13671295186702603
628,2017-12-29,73.62000274658203,74.52999877929688,73.58000183105469,73.91999816894531,4496600.0,-0.007415335525699951,-4.000020077499147,0.3797406008865539,55.71659366918318,54.76165709352797,0.9319818678284406,0.04494370214561627,-0.09587946909343259,-6.958349945500146,12.249395929545654,0.9499969482421875,-0.31518214132032085,-0.2049972534179716,-2.5521389251762088,2.1421444183402656,-1.3785680892970902,0.968573582461147,-2.7488122750518755,41.77233526804253,-15.181801992907666,1.173570835879119,12,0.8699951171875,0.3774986267089844,0.23749923706054688,-3.615001678466797,1.9699935913085938,4,0.13800591759943326,1.620679978602685,74.16999816894531,-1.2142960944595822,74.58999633789062,2.05358310626703,74.2699966430664,0.13800591759943326
629,2018-01-02,73.83999633789062,74.5,73.43000030517578,74.23500061035156,7296500.0,0.0029882312293014746,1.3135052209630327,1.3167009994659342,54.54543161707124,56.01451019755613,0.4785646191822934,-0.30571221013919114,-0.10993789665722886,-7.024965030004509,12.603108454718972,1.0699996948242188,-0.09605620702953388,0.08799667358398722,-2.154469616107974,2.3304629632759486,-1.0332364712619864,1.2092298184299608,-2.7496535462568374,51.054754523710656,-3.812078351923759,1.1212331448459774,1,0.17000198364257812,0.15750503540039062,0.21125411987304688,-3.8349952697753906,-1.5199966430664062,1,0.15547134244700245,-4.000020077499147,73.62000274658203,1.620679978602685,74.16999816894531,-1.2142960944595822,74.58999633789062,0.15547134244700245
630,2018-01-03,76.75,76.8499984741211,74.05000305175781,74.30000305175781,9945400.0,0.03940958567756758,1.1132089595209305,-6.202456831614324,68.13443675413231,57.554776245802024,-2.4666569137791896,-2.9096707526976218,-2.8958710670997334,-9.736765768236125,11.767748528764068,3.0100021362304688,0.24706436274206567,2.709000396728513,0.48642801722655804,4.9315727762304675,1.5977142069775283,3.8202865864794973,-5.449270981066718,97.07606644269251,42.53207539619875,1.111286189750979,1,-2.0100021362304688,-2.7524986267089844,-2.4637489318847656,-6.509998321533203,-2.0,2,0.021498391216663304,1.3135052209630327,73.83999633789062,-4.000020077499147,73.62000274658203,1.620679978602685,74.16999816894531,0.021498391216663304
631,2018-01-04,76.7300033569336,77.92900085449219,76.26000213623047,77.33000183105469,8650000.0,-0.00026054258066976477,-1.1675295143447395,-0.24489764142423845,66.13699171864084,60.10754833762101,-2.343513928384894,-2.5867623961929667,-2.711759921681505,-9.516989635849939,11.078871352013563,1.6689987182617188,0.3659260558016797,2.412503433227542,0.30514392439788196,4.519862942057202,1.358823678812712,3.466183187642372,-5.096318170689045,73.34969212793776,17.901823721232574,1.0536797544148295,1,-1.4505043029785156,-3.3100013732910156,-1.3537521362304688,-6.182502746582031,-1.4500045776367188,3,-0.0020852815731685626,1.1132089595209305,76.75,1.3135052209630327,73.83999633789062,-4.000020077499147,73.62000274658203,-0.0020852815731685626
632,2018-01-05,78.69999694824219,78.93000030517578,77.01000213623047,77.11000061035156,11822100.0,0.02567435820567554,-1.145257397130655,-2.6500006357844943,72.24452352466756,63.16013820278434,-3.99703172060822,-4.341445735961628,-4.504581247222049,-11.29000661938241,10.73696515430157,2.1999969482421875,0.5820244227794689,4.104497146606448,1.2996639686346754,6.909330324578221,2.7020805576205618,5.5069137355923345,-6.562686508537823,95.81812078302558,38.91982856126054,1.4024165889858866,1,-2.9199981689453125,-4.929996490478516,-3.3237457275390625,-8.027496337890625,-3.7299957275390625,4,-0.0507623287433524,-1.1675295143447395,76.7300033569336,1.1132089595209305,76.75,1.3135052209630327,73.83999633789062,-0.0507623287433524
633,2018-01-08,79.05000305175781,79.18000030517578,77.77300262451172,78.69999694824219,7963600.0,0.004447345833390681,3.6131025339570253,0.22013013185927333,69.01571198031031,63.255305338714685,-3.9766879267979363,-4.500023458972677,-4.695807712534261,-11.449060361118441,10.836018316253144,1.4069976806640625,0.6517672957009921,4.186503219604489,0.7851144350974124,7.587892004111566,2.485808827350951,5.887197611858028,-6.233423625506305,97.73917820142664,43.57463375189276,1.7006943922535371,1,-3.1450042724609375,-5.155002593994141,-4.022502899169922,-8.17500114440918,-1.7800064086914062,0,-0.0426312791458785,-1.145257397130655,78.69999694824219,-1.1675295143447395,76.7300033569336,1.1132089595209305,76.75,-0.0426312791458785
634,2018-01-09,79.19000244140625,80.38999938964844,78.5199966430664,80.0999984741211,9620400.0,0.0017710232035890172,1.5100743995043446,-2.599943325486093,72.1143592556133,63.62996983914911,-3.6719659737960058,-4.369441564994958,-4.682443091573219,-11.404935039054436,10.882191315323055,1.8700027465820312,0.9687754505967803,4.012502670288086,0.23207035835930867,7.792934982216863,2.1222865143237044,5.9027188262524675,-5.6098125096838345,81.07259240718366,27.62634200529252,1.890216155964387,1,-2.2800025939941406,-4.69000244140625,-4.117502212524414,-8.315000534057617,-0.8950042724609375,1,-0.04546036106236162,3.6131025339570253,79.05000305175781,-1.145257397130655,78.69999694824219,-1.1675295143447395,76.7300033569336,-0.04546036106236162
635,2018-01-10,79.37000274658203,79.48500061035156,77.69999694824219,78.5,6248600.0,0.002273018053118081,2.2454657058240106,-0.9560511423181723,80.02476032252389,65.73994346250286,-3.411172747645594,-4.290568217736578,-4.694799154641203,-11.381927520362794,10.731488332847409,1.785003662109375,1.2914313926763867,3.88850288391113,-0.2167321145612391,7.993737882383499,1.8358853846749383,5.941120383147322,-4.836439490749967,75.30272829546651,18.6995863692907,2.052617499236186,1,-2.460002899169922,-4.870002746582031,-4.12750244140625,-8.495000839233398,-1.0,2,-0.0888245282574519,1.5100743995043446,79.19000244140625,3.6131025339570253,79.05000305175781,-1.145257397130655,78.69999694824219,-0.0888245282574519
636,2018-01-11,79.75,79.87000274658203,78.91000366210938,79.44999694824219,6267500.0,0.00478766839193967,2.5554959027974005,0.3448300053493287,85.98259079389875,69.32393329289349,-3.3327207407568835,-4.414087120346068,-4.9021816443530355,-11.55704134466177,10.957761271693363,0.9599990844726562,1.4024883109166524,3.962000274658209,-0.4610877620697096,8.385088311386127,1.7504562562942425,6.173544293022175,-4.396535685433648,81.06509142866172,18.679596625574312,2.211544018363961,1,-2.8400001525878906,-4.75,-5.752498626708984,-8.874998092651367,-2.69000244140625,3,-0.06269592476489028,2.2454657058240106,79.37000274658203,1.5100743995043446,79.19000244140625,3.6131025339570253,79.05000305175781,-0.06269592476489028
637,2018-01-12,80.54000091552734,80.7699966430664,79.66000366210938,80.0,6891100.0,0.009905967592819254,1.2200028991920409,1.7999847413661563,87.21472441795247,72.8237255983123,-3.491255597759533,-4.949876510330569,-5.552284314869297,-12.134846357590163,11.879565914452115,1.1099929809570312,1.5225672260096275,4.429500961303717,-0.3946877365248156,9.253689659132249,2.0174066123894505,6.841595310217983,-4.481421690449494,92.5082817458641,23.490762280778142,2.412094348914268,1,-3.44000244140625,-4.740001678466797,-6.542499542236328,-9.664999008178711,-4.029998779296875,4,-0.06530918893019766,2.5554959027974005,79.75,2.2454657058240106,79.37000274658203,1.5100743995043446,79.19000244140625,-0.06530918893019766
638,2018-01-16,80.41999816894531,81.80000305175781,79.94000244140625,80.94999694824219,9596600.0,-0.0014899769706718802,-1.4966614779616583,-0.9814775569024711,87.31434380989086,76.4647158419589,-2.5761442127299574,-4.579514283389017,-5.2850905312852205,-11.824183936045785,13.04822468265639,1.8600006103515625,1.7464618958903486,4.00149841308594,-1.1036267504986483,9.106623576670529,1.448935831293639,6.554060994878242,-3.6075921569892984,66.34139442794513,-7.4553324116526625,2.552562581792297,1,-2.4949951171875,-3.2399978637695312,-6.422496795654297,-9.54499626159668,-2.720001220703125,1,-0.06776917523416137,1.2200028991920409,80.54000091552734,2.5554959027974005,79.75,2.2454657058240106,79.37000274658203,-0.06776917523416137
639,2018-01-17,82.47000122070312,82.61000061035156,79.95999908447266,80.4000015258789,7146900.0,0.025491209878557797,1.2553219119599766,-3.905668797144009,89.34746651886226,78.82171914915112,-3.657912232241273,-6.4216226481561876,-7.156855729946301,-13.657056968317079,14.072338327343045,2.6500015258789062,2.152378109050588,5.710501480102536,-0.04779504437337323,11.468798004578446,2.8313532178645744,8.589649742340498,-4.759827741582782,97.14869072850564,20.643908790871677,2.879148262237956,1,-3.0349998474121094,-4.885002136230469,-8.47249984741211,-11.357500076293945,-2.779998779296875,2,-0.06305328605150207,-1.4966614779616583,80.41999816894531,1.2200028991920409,80.54000091552734,2.5554959027974005,79.75,-0.06305328605150207
640,2018-01-18,82.94000244140625,83.44000244140625,81.61000061035156,82.43000030517578,7395100.0,0.005699056793334156,1.423840055780395,0.24637787991257523,89.49863941159063,81.4174577817011,-3.528591887179658,-6.631481518643454,-7.476233974261476,-13.904192443267348,15.50269147652869,1.8300018310546875,2.652632058404521,5.799502563476565,-0.5370851080169672,12.136090234970098,2.631208727729799,8.967796399223332,-4.249863536039669,88.96246943188785,12.999615168326528,3.1682938357467663,1,-2.7150001525878906,-4.94000244140625,-9.231250762939453,-11.692501068115234,-3.5900039672851562,3,-0.0560043903512355,1.2553219119599766,82.47000122070312,-1.4966614779616583,80.41999816894531,1.2200028991920409,80.54000091552734,-0.0560043903512355
641,2018-01-19,83.83999633789062,84.19000244140625,83.12799835205078,83.2300033569336,8783500.0,0.010851143838827237,-1.6093370699108658,1.1960596586234236,93.75569616058064,83.80758807458034,-3.7034252750698755,-7.163126228351572,-8.255562511458521,-14.573345601357389,16.518374024709317,1.25,3.2339994488918933,6.232496643066412,-0.6388453295199668,13.10383861565279,2.7968256567732226,9.668167629359601,-4.19988472531611,92.27359386684093,14.304953872833224,3.435670986293186,1,-2.8949966430664062,-5.429996490478516,-10.193744659423828,-12.59249496459961,-4.379997253417969,4,-0.06524324702095063,1.423840055780395,82.94000244140625,1.2553219119599766,82.47000122070312,-1.4966614779616583,80.41999816894531,-0.06524324702095063
642,2018-01-22,83.9800033569336,84.20999908447266,83.22000122070312,84.0,7560500.0,0.0016699311206875844,3.500043349343691,-0.032781759283579105,98.68421618722421,87.1040885420152,-3.3701014991820273,-6.869314005326757,-8.260151092069577,-14.488295771553908,17.526085951473185,0.9899978637695312,3.496428284003045,5.8735034942626925,-1.3359580218036626,13.082965010329048,2.268772736229522,9.478234252295863,-3.429913578592732,94.613678961258,11.567997257375524,3.604730758033177,1,-3.025005340576172,-5.560005187988281,-10.718751907348633,-12.53750228881836,-4.569999694824219,0,-0.0824006373151509,-1.6093370699108658,83.83999633789062,1.423840055780395,82.94000244140625,1.2553219119599766,82.47000122070312,-0.0824006373151509
643,2018-01-23,84.20999908447266,84.55000305175781,83.44999694824219,84.12000274658203,9736400.0,0.0027386963365734207,1.8571428571428572,-4.500572300648607,98.68545192873215,90.05643217236175,-3.119194608509787,-6.637042547983512,-8.360869201196948,-14.497276638808927,18.62924464935683,1.100006103515625,3.8404042317768727,5.593999099731448,-1.836365056807523,13.02436325627042,1.8788170214619555,9.30918117800094,-2.9279274449054356,92.59251256189528,5.272986392436039,3.7151820782694878,1,-3.0849990844726562,-5.619998931884766,-10.948747634887695,-12.67249870300293,-5.569999694824219,1,-0.09143803624220648,3.500043349343691,83.9800033569336,-1.6093370699108658,83.83999633789062,1.423840055780395,82.94000244140625,-0.09143803624220648
644,2018-01-24,83.70999908447266,85.29000091552734,82.70999908447266,84.5199966430664,8735700.0,-0.005937537174159568,1.1957405363288098,-9.000339097999321,92.23301510231632,91.41290492567204,-2.135139091596244,-5.6534890140860625,-7.713136853921469,-13.789060534757851,19.386275316333748,2.5800018310546875,3.9501208248845217,4.60299911499024,-2.8102337918443254,12.016232021824806,0.8963826615729573,8.309615568407523,-1.7743411624673229,57.065171194891626,-27.82142296584791,3.7066164534172805,1,-1.6099967956542969,-4.75,-10.622747421264648,-12.17249870300293,-4.839996337890625,2,-0.07179551071510237,1.8571428571428572,84.20999908447266,3.500043349343691,83.9800033569336,-1.6093370699108658,83.83999633789062,-0.07179551071510237
645,2018-01-25,84.33999633789062,85.2699966430664,83.70999908447266,84.0,7268300.0,0.007525949830464507,-2.3913057900585475,-0.4197498304573883,92.99431803977113,92.19198573076896,-2.219396539235845,-5.78709299272397,-8.18148902496688,-14.203627383996206,20.370417843350296,1.55999755859375,4.1411594456044725,4.729496383666998,-2.668348398379578,12.127341165713574,1.0305739926437099,8.428418774690286,-1.7334698171808895,63.178143278744756,-22.210753834248976,3.698922391023289,1,-1.8649940490722656,-5.379997253417969,-10.971244812011719,-12.802495956420898,-5.269996643066406,3,-0.05513391152941416,1.1957405363288098,83.70999908447266,1.8571428571428572,84.20999908447266,3.500043349343691,83.9800033569336,-0.05513391152941416
646,2018-01-26,85.44999694824219,85.48999786376953,84.04000091552734,84.45999908447266,7840300.0,0.01316102274779074,1.710275442611963,2.9117897854770667,92.24027133507629,92.75037983267161,-2.7220790374489354,-6.368278532172042,-9.11490302380085,-15.08604310654718,21.801112762928444,1.4499969482421875,4.351873788547124,5.296496963500971,-2.1438736860122134,12.736867613014155,1.5763116387443858,9.016682288257556,-2.7399978637695312,98.56111751468248,13.892820325632414,3.7201853247565912,1,-2.734996795654297,-6.3899993896484375,-11.656246185302734,-13.64749526977539,-6.219993591308594,4,-0.07138676058485893,-2.3913057900585475,84.33999633789062,1.1957405363288098,83.70999908447266,1.8571428571428572,84.20999908447266,-0.07138676058485893
647,2018-01-29,84.30999755859375,85.3499984741211,83.62000274658203,85.19999694824219,8198900.0,-0.013341128500436894,1.9075498794686363,-0.898991222324119,79.95441479581373,91.93260994221859,-1.107536280640474,-4.669050141244554,-7.822752495938971,-13.719743646874903,23.10230978251137,1.8299942016601562,4.4923992782395885,3.6494976043701115,-3.448152071563868,10.747147280304091,0.10067276640312173,7.198322442337101,-1.0439987182617188,57.55392721883747,-24.409224136674496,3.5488248379669867,1,-1.5849990844726562,-5.25,-10.083747863769531,-11.722496032714844,-4.790000915527344,0,-0.05752578121889329,1.710275442611963,85.44999694824219,-2.3913057900585475,84.33999633789062,1.1957405363288098,83.70999908447266,-0.05752578121889329
648,2018-01-30,83.77999877929688,84.16999816894531,82.0,83.0,7864500.0,-0.006286309982734051,1.782053288469815,-0.8764037238328732,75.02724784305242,90.34147453379526,-0.05676871890490531,-3.5192991173001076,-7.109452066021021,-12.963750276623102,23.858021618965996,2.30999755859375,4.565463815076782,2.611499023437503,-3.784065112009756,9.007063158884762,-0.5862830442861195,5.809281091161125,1.7099990844726562,51.002861571219015,-29.789348423470855,3.1977820677236277,1,-0.22999954223632812,-4.720001220703125,-9.553749084472656,-11.192497253417969,-3.9099960327148438,1,-0.052160362626639034,1.9075498794686363,84.30999755859375,1.710275442611963,85.44999694824219,-2.3913057900585475,84.33999633789062,-0.052160362626639034
649,2018-01-31,85.31999969482422,86.31999969482422,84.16000366210938,84.18000030517578,15221400.0,0.01838148648801252,-2.6610329488439457,1.4615399663523612,78.25260037038433,89.0919146403279,-1.2851276325510952,-4.37969880694402,-8.58213291765773,-14.27864223550526,24.905888323790926,2.5400009155273438,4.594020699132841,3.5774997711181697,-2.0649867737479184,9.219986315984258,0.7562564986851328,6.398743043551207,-3.3199996948242188,76.85185021660772,-4.443285870741306,2.821243272433042,1,-1.1599998474121094,-5.845001220703125,-11.09375,-12.732498168945312,-4.6100006103515625,2,-0.07829348721365514,1.782053288469815,83.77999877929688,1.9075498794686363,84.30999755859375,1.710275442611963,85.44999694824219,-0.07829348721365514
650,2018-02-01,78.4000015258789,80.94999694824219,76.69999694824219,79.94999694824219,44271600.0,-0.08110640170765382,1.394369284662748,-1.3596458352852994,46.0456985991323,83.79080380016698,5.501709886081613,2.81455511635464,-1.631283628242727,-7.157597808758965,26.36388491310494,8.620002746582031,4.478914417642557,-3.4249984741210966,-8.802142565300997,1.9521456170588039,-6.113570519711047,-0.7364264285311464,7.9199981689453125,17.67156021073619,-61.02324863451811,2.6885720455899524,2,3.109996795654297,1.0749969482421875,-4.088750839233398,-5.627498626708984,2.1999969482421875,3,0.005994913412699088,-2.6610329488439457,85.31999969482422,1.782053288469815,83.77999877929688,1.9075498794686363,84.30999755859375,0.005994913412699088
651,2018-02-02,76.56999969482422,79.62000274658203,76.27999877929688,78.0999984741211,21979800.0,-0.02334185963568669,-2.16587962192926,0.9870989018561633,39.03920185835362,77.16357998584803,6.9196927305060285,4.882271877594462,0.22086849878624548,-5.159260397729156,27.401572575739003,3.3400039672851562,4.05215733520113,-5.247000122070318,-10.656440809145423,0.1624405650047862,-7.9517204656078775,-2.542279778532759,9.75,2.8884550705452967,-70.99973970776134,2.7047203435375553,2,4.729999542236328,3.3050003051757812,-2.3262500762939453,-3.797496795654297,3.6299972534179688,4,0.032649863000704604,1.394369284662748,78.4000015258789,-2.6610329488439457,85.31999969482422,1.782053288469815,83.77999877929688,0.032649863000704604
652,2018-02-05,74.70500183105469,78.9800033569336,74.68000030517578,75.94999694824219,18810600.0,-0.024356769899472774,-5.640940743970119,0.8137229480402912,35.608165279119476,70.15499258033552,8.192166366233195,6.7802561991805135,2.0300633474831358,-3.1337855093000684,28.208920762937872,4.3000030517578125,3.5029708162217332,-6.912248229980463,-13.052050040021285,-0.7724464199396408,-9.982149135000881,-3.842347324960045,11.213397827148441,0.21478975249036825,-71.54521780258156,3.0699009050204142,2,5.7949981689453125,5.1699981689453125,-0.46125221252441406,-1.9324989318847656,8.604995727539062,0,0.06057160049486643,-2.16587962192926,76.56999969482422,1.394369284662748,78.4000015258789,-2.6610329488439457,85.31999969482422,0.06057160049486643
653,2018-02-06,75.68000030517578,76.51499938964844,72.25,72.62999725341797,19739600.0,0.01305131450670527,-1.2388462585905835,-2.4498112560054905,31.922246764310515,63.45379609833486,6.570947318275358,5.839220403262701,1.0158883742945477,-3.9327052711046093,29.187044296516984,4.2649993896484375,2.781916075523341,-5.768749618530279,-12.372637967509448,0.8351387304488895,-9.07069379301987,-2.4668054440406877,9.564095391845711,24.378112150475307,-42.34576416460176,3.301944174489585,2,3.604999542236328,3.604999542236328,-1.4362506866455078,-2.9074974060058594,6.8899993896484375,1,0.05073990912270121,-5.640940743970119,74.70500183105469,-2.16587962192926,76.56999969482422,1.394369284662748,78.4000015258789,0.05073990912270121
654,2018-02-07,75.58999633789062,77.58000183105469,74.94000244140625,75.3499984741211,11988000.0,-0.0011892701760335411,-3.9811782488213914,0.07868774545363584,30.02715070215332,56.45744417193289,6.02119209638785,5.950792639498701,1.0326243329058684,-3.6685518162442037,29.51763590497406,2.6399993896484375,1.9488964209143091,-5.678753280639654,-12.723406684249497,1.3659001229701886,-9.201079982444568,-2.15642657883474,8.614571703369151,38.39077597108195,-24.465860198603522,3.522326701804921,2,3.6950035095214844,3.6950035095214844,-1.3462467193603516,-2.817493438720703,6.57000732421875,2,0.05662133372198608,-1.2388462585905835,75.68000030517578,-5.640940743970119,74.70500183105469,-2.16587962192926,76.56999969482422,0.05662133372198608
655,2018-02-08,72.31999969482422,75.91000366210938,72.2699966430664,75.62999725341797,13665400.0,-0.043259648121285466,-1.1348991847072194,-13.791779254220046,22.267697388116574,48.6827137333818,8.277290418317023,9.13383643069163,4.213378483611493,-0.24580398843197315,30.635672762135748,3.6400070190429688,0.9491686279704368,-8.596249771118167,-16.671144990937194,-0.5213545512991402,-12.633697381027687,-4.5588021612086465,10.928202903134775,0.9497919774410172,-55.78220163496531,4.037447609909517,2,6.965000152587891,6.965000152587891,1.6837501525878906,0.4525032043457031,7.980003356933594,3,0.11601216019154514,-3.9811782488213914,75.58999633789062,-1.2388462585905835,75.68000030517578,-5.640940743970119,74.70500183105469,0.11601216019154514
656,2018-02-09,74.75,75.2699966430664,71.62999725341797,73.13999938964844,14339400.0,0.03360066807840001,1.747175678010019,-0.48640537699839576,29.986974440855462,43.13077591616422,4.659919543175633,6.651044930764954,1.7221442635404287,-2.5140781886626087,31.69555471848345,3.6399993896484375,0.18443629506910497,-5.916249465942386,-14.44028576599527,2.607786834110499,-10.17826761596882,-1.6542313159159505,7.618346390122269,42.44898171022857,-9.09916041059273,4.262018150026442,2,4.224998474121094,4.224998474121094,-0.38125038146972656,-1.9774971008300781,6.1100006103515625,4,0.07826084915212173,-1.1348991847072194,72.31999969482422,-3.9811782488213914,75.58999633789062,-1.2388462585905835,75.68000030517578,0.07826084915212173
657,2018-02-12,75.27999877929688,76.27999877929688,74.85199737548828,75.48999786376953,10419600.0,0.007090284672867986,-1.6791723624600101,-0.13043416451053425,30.886123740586143,38.22620657144574,3.0332944931464425,6.015176193896991,1.2821678820976814,-2.892157234419713,32.25951945906489,1.529998779296875,-0.7254397639561319,-5.123250579833979,-13.981711324719171,3.735210165051214,-9.552480952276568,-0.6940202073913895,6.01451269715497,61.3445162647026,14.369063430568922,4.429230372442596,2,3.6949996948242188,3.6949996948242188,-0.9302482604980469,-1.2824974060058594,5.760002136230469,0,0.06535598098732143,1.747175678010019,74.75,-1.1348991847072194,72.31999969482422,-3.9811782488213914,75.58999633789062,0.06535598098732143
658,2018-02-13,74.97000122070312,75.5999984741211,74.55000305175781,74.80999755859375,7743600.0,-0.004117927253194931,-2.088255093797684,-0.7619255222524978,31.139401311255384,32.991406675986966,2.1927640485075983,6.21456269130087,1.6004915541151945,-2.445030285817566,32.470096062108375,1.0499954223632812,-1.7582106391552799,-5.160748291015622,-14.346301405903176,4.024804823871932,-9.753524848459406,-0.567971733571838,5.358058833445327,56.13447727147416,10.004234227924549,4.592776557443781,2,1.3199958801269531,4.004997253417969,-0.19500160217285156,-0.9724998474121094,3.589996337890625,1,0.11124444714011172,-1.6791723624600101,75.27999877929688,1.747175678010019,74.75,-1.1348991847072194,72.31999969482422,0.11124444714011172
659,2018-02-14,77.2699966430664,77.36000061035156,74.12999725341797,74.18000030517578,8955800.0,0.030678876682852962,-1.0250789247106094,19.312035094411595,35.76891524027536,31.849541858336202,-1.5301177991842962,3.694437146078016,-0.6504176247348141,-4.591373396238339,32.1084399226653,3.2300033569335938,-2.644845639331322,-2.600752639770505,-11.801875450689238,6.600370171148228,-7.201314045229864,1.9998087656888544,2.1882571310089958,98.42925105486636,52.205954156515666,4.600561405459364,2,-1.6449966430664062,1.7050018310546875,-2.369997024536133,-3.2724952697753906,-0.8299942016601562,2,0.06859069861540346,-2.088255093797684,74.97000122070312,-1.6791723624600101,75.27999877929688,1.747175678010019,74.75,0.06859069861540346
660,2018-02-15,78.29499816894531,78.30000305175781,76.58000183105469,78.01000213623047,9311000.0,0.013265194388627943,10.660796027620451,0.09223183510612032,35.54837047406129,31.461671704525948,-2.8737901675481226,2.4280903672161855,-1.4738199904207931,-5.462387657704312,31.293643803218973,1.720001220703125,-3.503471775776333,-1.3435009002685518,-10.452455581178356,7.765453780641252,-5.897978240723461,3.210976440186357,0.38042995306435046,99.92496434090438,57.83020810573348,4.5544773404549055,2,-2.9899978637695312,0.6800003051757812,-2.589998245239258,-3.7949981689453125,0.654998779296875,3,0.049364653982418405,-1.0250789247106094,77.2699966430664,-2.088255093797684,74.97000122070312,-1.6791723624600101,75.27999877929688,0.049364653982418405
661,2018-02-16,78.37000274658203,78.75,77.52999877929688,78.19999694824219,9740300.0,0.0009579740646379342,1.6236576782037293,0.5965198768571811,37.46307278843321,31.667772538894138,-2.979990781036207,2.026158138549249,-1.3496118942719306,-5.356177389628201,30.11643598583047,1.220001220703125,-4.649274759902653,-0.9949966430664006,-9.898957620625609,7.908964334492808,-5.446977131846012,3.4569838457132107,-6.7400054931640625,91.77495611449369,49.502664319210794,4.451980488779605,2,-3.180004119873047,0.6049957275390625,-2.6650028228759766,-3.8700027465820312,-2.0600051879882812,4,0.024626773478835462,10.660796027620451,78.29499816894531,-1.0250789247106094,77.2699966430664,-2.088255093797684,74.97000122070312,0.024626773478835462
662,2018-02-20,77.05999755859375,78.54000091552734,76.66000366210938,77.69999694824219,6875400.0,-0.016715645554132852,-1.611130537983067,-3.7645738904097295,36.26889888542876,32.15073388568506,-1.4536676801311188,2.941989693361677,0.0859492809104836,-3.8617936180709194,28.968463437033453,1.8799972534179688,-4.920793441140091,-1.9590015411376953,-10.642960412621022,6.724957330345632,-6.300980976879359,2.382977894603968,-5.2876002502441395,63.41988232243916,21.332743832068054,4.341979435741666,2,-1.8699989318847656,1.9150009155273438,-1.1049976348876953,-2.55999755859375,-2.0,1,0.049312265405516253,1.6236576782037293,78.37000274658203,10.660796027620451,78.29499816894531,-1.0250789247106094,77.2699966430664,0.049312265405516253
663,2018-02-21,76.51000213623047,78.49600219726562,76.46499633789062,77.19999694824219,8260400.0,-0.007137236436389527,-4.2076645441474225,1.0781179219416828,31.23935442573199,32.285423188304904,-0.8644624787451676,3.0414813470097783,0.7399674330883386,-3.1349732000582406,27.663380832120488,2.031005859375,-4.921583381022032,-2.123997116088873,-10.51681372202033,6.268819489842585,-6.320405419054595,2.072411186876849,-4.598052774047844,51.515226578020425,13.254469439928599,4.196408302965729,2,-1.3200035095214844,2.464996337890625,-0.06000328063964844,-1.8200035095214844,-0.6399993896484375,2,0.059207929065678844,-1.611130537983067,77.05999755859375,1.6236576782037293,78.37000274658203,10.660796027620451,78.29499816894531,0.059207929065678844
664,2018-02-22,77.69999694824219,78.37000274658203,76.7699966430664,76.80000305175781,6632300.0,0.015553454173127035,-2.3333227370261462,-1.3043487875805793,48.02815527178494,35.14769628649028,-1.926242970100347,1.4526230460673162,-0.30488654297262485,-4.149008357231196,26.287769941553087,1.8600006103515625,-4.636796450480915,-0.6335021972656278,-8.684492198278207,7.417487803746951,-4.65899719777191,3.3919928032406546,-5.65128657330321,54.04808013355593,12.638354895270659,4.025495000506287,2,-2.509998321533203,1.2750015258789062,-0.14749526977539062,-2.4949951171875,-2.6999969482421875,3,0.011068219358160603,-4.2076645441474225,76.51000213623047,-1.611130537983067,77.05999755859375,1.6236576782037293,78.37000274658203,0.011068219358160603
665,2018-02-23,79.69000244140625,79.69999694824219,77.39099884033203,78.26000213623047,7520700.0,0.02561139731433526,2.184848437014938,1.588900003390865,58.71022735259951,38.33916883223962,-3.0853272885567264,-0.9524423466699261,-2.1358849943407847,-5.951292724033621,24.61937594651175,2.3089981079101562,-4.286952969290269,1.589002990722662,-5.986144192016084,9.164150173461408,-2.1985706006467183,5.376576582092042,-7.507266273966053,99.69105085161479,51.20238801624926,3.7875735913693735,2,-2.775005340576172,-0.7150039672851562,-1.180002212524414,-4.0800018310546875,-5.1300048828125,4,-0.04078303300830777,-2.3333227370261462,77.69999694824219,-4.2076645441474225,76.51000213623047,-1.611130537983067,77.05999755859375,-0.04078303300830777
666,2018-02-26,79.3499984741211,80.05000305175781,78.9800033569336,80.0,7130700.0,-0.004266582467921887,1.8533034942271502,-0.45454642458905314,64.17453780123532,42.03788150564509,-2.262074766134319,-1.151926475255678,-1.64818505330787,-5.4260340515911025,22.720130274979816,1.0699996948242188,-3.877897634075566,1.5539989471435547,-5.224609755982343,8.332607650269452,-1.8353054044193868,4.943303298706496,-6.8665718754488125,80.47410692624294,24.810083897404546,3.3893043515629477,2,-2.259998321533203,-0.375,-0.23749732971191406,-3.3249969482421875,-4.569999694824219,0,-0.005040977108643041,2.184848437014938,79.69000244140625,-2.3333227370261462,77.69999694824219,-4.2076645441474225,76.51000213623047,-0.005040977108643041
667,2018-02-27,79.45999908447266,79.92900085449219,78.61000061035156,79.11000061035156,8862000.0,0.001386271108592796,1.048133822214061,-0.5384579269223094,62.17782776646587,45.48659555622403,-1.9185427927881449,-1.7327456509353567,-1.6213179184930908,-5.3488982668139045,21.161594144632968,1.319000244140625,-2.9118575677242404,1.9064994812011662,-4.205109759449698,8.01810872185203,-1.149305139124266,4.962304101526598,-6.522577898615239,83.54245851191972,22.932827234147297,3.055804620325432,2,-2.3699989318847656,-0.4850006103515625,0.2175006866455078,-3.05999755859375,-2.5100021362304688,1,-0.03964260712525547,1.8533034942271502,79.3499984741211,2.184848437014938,79.69000244140625,-2.3333227370261462,77.69999694824219,-0.03964260712525547
668,2018-02-28,79.41000366210938,82.16999816894531,79.38999938964844,79.9000015258789,10799500.0,-0.0006291898180130762,-9.490434582331687,-1.4,62.3385283544456,48.438774791131834,-1.3102907196289522,-2.136463137187519,-1.4376944192398184,-5.106804238006561,20.70621592803279,2.779998779296875,-2.208156665392096,2.0750038146972685,-3.3760872038568834,7.52609483325142,-0.6505416945798004,4.800549323974337,-6.045827564297937,48.88900505659172,-13.930894674317557,2.725545509277074,2,-0.09250640869140625,-0.43500518798828125,0.2774944305419922,-3.0000038146972656,-5.5500030517578125,2,-0.05477906942335575,1.048133822214061,79.45999908447266,1.8533034942271502,79.3499984741211,2.184848437014938,79.69000244140625,-0.05477906942335575
669,2018-03-01,78.63999938964844,80.44000244140625,77.87999725341797,79.5999984741211,8443300.0,-0.009696565129719836,-1.0645175183582058,1.959190346438303,74.34513890725702,52.74952683926469,-0.36376883313555197,-1.9948439967462264,-0.5850651559897528,-4.176129173593807,19.317821281529802,2.5600051879882812,-1.5334874775476095,1.6389995574951115,-2.383438801664326,5.661437916654549,-0.37221962208461434,3.6502187370748373,-4.571357526146286,26.135189888775894,-42.672164561054615,2.0112191795797205,3,0.6774978637695312,0.33499908447265625,1.2175006866455078,-2.05999755859375,-3.4499969482421875,3,-0.03522376226558088,-9.490434582331687,79.41000366210938,1.048133822214061,79.45999908447266,1.8533034942271502,79.3499984741211,-0.03522376226558088
670,2018-03-02,78.87000274658203,79.11000061035156,76.93000030517578,77.5199966430664,9426200.0,0.0029247629542055176,1.3825116108429014,-1.4062576989406257,69.10946334531057,56.26579245669551,-0.5628163601110572,-2.306063733977197,-0.7174287417173417,-4.246165616468943,19.496904823132017,2.1800003051757812,-0.7928063581183693,1.8455028533935547,-2.216645146594942,5.9076508533820515,-0.18557114660069374,3.876576853387803,-4.153252378644424,37.02296244851249,-33.667837853485395,2.031073999994246,3,0.4474945068359375,0.1049957275390625,1.6599979400634766,-1.9200019836425781,-2.0800018310546875,4,-0.049068119840400826,-1.0645175183582058,78.63999938964844,-9.490434582331687,79.41000366210938,1.048133822214061,79.45999908447266,-0.049068119840400826
671,2018-03-05,79.06999969482422,79.41999816894531,77.08999633789062,78.06999969482422,6653000.0,0.0025357796535749877,1.7411835456103975,0.740737391776115,68.13396772877039,59.80635566151124,-0.7298255474406403,-2.433953900944175,-0.789013730710252,-4.286282754092085,19.494178205522758,2.3300018310546875,-0.28201195779301713,1.9204998016357422,-2.2355349807469054,6.07653458401839,-0.1575175895555816,3.998517192827066,-3.756989502805993,40.8396996579875,-29.75138734113829,2.0780173911913247,3,0.24749755859375,-0.095001220703125,1.647500991821289,-2.1199989318847656,-2.5699996948242188,0,-0.057038094772190684,1.3825116108429014,78.87000274658203,-1.0645175183582058,78.63999938964844,-9.490434582331687,79.41000366210938,-0.057038094772190684
672,2018-03-06,79.2300033569336,79.94999694824219,78.8499984741211,79.33000183105469,7477800.0,0.002023569782811707,-1.5581114768059756,-0.09999847412109375,70.67960057568537,64.18860523372828,-0.6142365377436221,-2.3584954059800225,-0.7999796400630004,-4.280819263438644,18.88705544302275,1.0999984741210938,0.18644032313298453,1.8542533874511662,-2.2335747897545843,5.942081564656917,-0.18966070115170908,3.8981674760540415,-3.3684341267612012,43.89320590492082,-27.3481428501331,2.0439140886028753,3,0.23999404907226562,-0.2550048828125,1.6574954986572266,-2.180004119873047,-1.7700042724609375,1,-0.05616564923756617,1.7411835456103975,79.06999969482422,1.3825116108429014,78.87000274658203,-1.0645175183582058,78.63999938964844,-0.05616564923756617
673,2018-03-07,79.5199966430664,79.55500030517578,78.01000213623047,78.6500015258789,5546700.0,0.0036601448169373274,2.2872216089864295,-8.700083924620431,63.57055296027565,65.91553831022725,-0.4831713908120321,-2.4728391472817464,-0.935137240713459,-4.4297620494486125,17.676964761296723,1.5449981689453125,0.6016379365643729,1.952246856689456,-2.1608659230515315,6.065359636430443,-0.10430953318103775,4.00880324655995,-3.153753097792176,73.78902454663819,5.739455596162031,2.056556389870491,3,0.030002593994140625,-0.5449981689453125,1.3725013732910156,-2.4699974060058594,-2.25,2,-0.03231891100750328,-1.5581114768059756,79.2300033569336,1.7411835456103975,79.06999969482422,1.3825116108429014,78.87000274658203,-0.03231891100750328
674,2018-03-08,79.87000274658203,80.48999786376953,79.52999877929688,79.8499984741211,6878600.0,0.004401485390984838,-1.9090719933416562,0.022993545671390486,60.34144362122601,66.09678456229686,-0.5509271657057013,-2.62009073006314,-1.1188573396266435,-4.652494961745447,16.752122543763605,0.970001220703125,1.2003901629464053,2.088252639770502,-2.0369458372785374,6.213451116819542,0.02565340124597526,4.150851878295029,-3.039458831414109,82.58439487715809,17.799871685856942,2.0625992385245207,3,-0.3200035095214844,-0.8950042724609375,1.4349956512451172,-2.8200035095214844,-2.0699996948242188,3,-0.07524730098356813,2.2872216089864295,79.5199966430664,-1.5581114768059756,79.2300033569336,1.7411835456103975,79.06999969482422,-0.07524730098356813
675,2018-03-09,80.70999908447266,80.8499984741211,80.11000061035156,80.26000213623047,7667600.0,0.010517044059154879,1.0274032733429486,22.495041952707858,63.96178385701175,66.07314523516091,-1.3756897361377582,-2.9505789600109296,-1.7916287063578125,-5.355848087099815,15.028096659769426,0.9799957275390625,2.0360229568322836,2.508749008178711,-0.9265573607800377,5.94405537713746,0.7910958236993366,4.226402192658085,-3.452298829002544,96.27661409286348,33.464260064704575,1.7176531844793732,3,-1.1599998474121094,-3.8100013732910156,1.1075000762939453,-3.2449989318847656,-0.6800003051757812,4,-0.06839297120161125,-1.9090719933416562,79.87000274658203,2.2872216089864295,79.5199966430664,-1.5581114768059756,79.2300033569336,-0.06839297120161125
676,2018-03-12,80.5999984741211,81.16999816894531,80.3499984741211,80.75,6607600.0,-0.0013629118027425058,-1.523070061152388,-0.3333389847750161,74.65181591270613,67.45914391807649,-1.1954435096413931,-2.5084493099715814,-1.5225496498123618,-5.08690093528233,13.047243175219142,0.8199996948242188,2.3181895684767113,2.106248474121088,-1.0788503663013955,5.291347314543572,0.5136990539098463,3.69879789433233,-2.9493143855729613,81.962012327765,18.432279390225304,1.592549420211244,3,-1.0499992370605469,-3.700000762939453,-0.10750007629394531,-3.134998321533203,-0.26000213623046875,0,-0.04727044206852016,1.0274032733429486,80.70999908447266,-1.9090719933416562,79.87000274658203,2.2872216089864295,79.5199966430664,-0.04727044206852016
677,2018-03-13,80.19999694824219,80.98999786376953,79.2699966430664,80.69000244140625,6414700.0,-0.004962798181780803,2.155976145812918,3.2666700574741876,76.24460489431182,69.00426353361718,-0.759280930853734,-1.813957442450004,-0.951298009632211,-4.518446235178047,11.565615557039113,1.720001220703125,2.216044955022582,1.4602470397949219,-1.4256833347228763,4.34617741431272,0.017281852536015663,2.903212227053828,-2.1877677332622767,69.30372030025084,4.078495129127376,1.442965187258902,3,-1.1499977111816406,-3.299999237060547,0.38750267028808594,-2.734996795654297,-0.5199966430664062,1,-0.04613462704531046,-1.523070061152388,80.5999984741211,1.0274032733429486,80.70999908447266,-1.9090719933416562,79.87000274658203,-0.04613462704531046
678,2018-03-14,83.30999755859375,83.5,80.63999938964844,80.73999786376953,14281100.0,0.038778063948788244,-1.0649848926788021,-5.244838538909476,81.34074278660911,69.78155285354518,-3.6407537165116537,-4.497710353506619,-3.832648511458288,-7.449619680670864,10.004320907810692,3.3000030517578125,2.1211608006697418,4.153247833251953,1.1529249183397496,7.153570748164157,2.6530863757958514,5.653409290708055,-4.965146827296607,95.50822007990116,27.67660596094899,1.5001614574561044,3,-3.0949974060058594,-5.744998931884766,-3.12249755859375,-5.844997406005859,-4.579994201660156,2,-0.07021964524733859,2.155976145812918,80.19999694824219,-1.523070061152388,80.5999984741211,1.0274032733429486,80.70999908447266,-0.07021964524733859
679,2018-03-15,82.56999969482422,83.98999786376953,81.56999969482422,83.75,9082000.0,-0.008882461714742829,1.9156674127558266,-0.4591441421383088,68.70126974847784,69.73619800945266,-2.553150950980779,-3.5208043697917333,-2.8749772451122624,-6.5331225092263026,9.231805799484615,2.4199981689453125,2.0599655189390376,3.148249816894534,-0.07812635178181893,6.374625985570887,1.5350617325563576,4.761437901232711,-3.7096340366567944,69.91530081143115,5.861140895804311,1.6131880843381792,3,-2.0300025939941406,-4.760002136230469,-3.2849998474121094,-5.104999542236328,-4.3600006103515625,3,-0.06418799892632232,-1.0649848926788021,83.30999755859375,2.155976145812918,80.19999694824219,-1.523070061152388,80.5999984741211,-0.06418799892632232
680,2018-03-16,82.16000366210938,83.2300033569336,81.2699966430664,82.80000305175781,8356200.0,-0.004965435802714913,1.61334228515625,0.5423722238386189,68.0824092793901,69.73046929285486,-1.8186393237234029,-2.958066986163999,-2.3413965139773296,-6.006617232672568,8.768796232853695,1.9600067138671875,1.9963053436823799,2.5450035095214787,-0.8555132039494993,5.945520222992457,0.8447451527859897,4.245261866256968,-2.684082139269691,61.22894643261242,-0.7172932211851233,1.700258356735487,3,-1.160003662109375,-4.350006103515625,-2.8750038146972656,-4.695003509521484,-6.8800048828125,4,-0.05306719104203628,1.9156674127558266,82.56999969482422,-1.0649848926788021,83.30999755859375,2.155976145812918,80.19999694824219,-0.05306719104203628
681,2018-03-19,80.30000305175781,81.44000244140625,79.11000061035156,80.88999938964844,9028900.0,-0.022638760071153174,1.7573946332478603,0.9218701571179935,54.41178709814434,67.92293446201697,0.2617070265653467,-0.9971883378407114,-0.3762318758396077,-4.021058831669521,8.316158002938273,3.0500030517578125,1.7952728050053537,0.5885028839111328,-2.77256387924416,3.9495696470664257,-1.0920304976665136,2.2690362654887792,3.6899948120117188,24.385309655098016,-33.39039714996282,1.6805333815776449,3,0.6999969482421875,-2.4900054931640625,-1.0150032043457031,-2.835002899169922,-6.3000030517578125,0,-0.0033624441120744253,1.61334228515625,82.16000366210938,1.9156674127558266,82.56999969482422,-1.0649848926788021,83.30999755859375,-0.0033624441120744253
682,2018-03-20,80.86000061035156,81.19000244140625,80.05400085449219,80.18000030517578,7388100.0,0.006973817401137561,-1.437773721133932,-1.1525500439662753,57.228300721407635,67.21823976880941,-0.04778519526701075,-1.3258810337623856,-0.8858984296128227,-4.457514021268324,7.5537462639425,1.1360015869140625,1.7322665018123047,0.9585002899169979,-2.1946516003677203,4.111652180201716,-0.6180756552253683,2.535076235059364,3.0323973083496156,35.86067592096068,-22.087415826532116,1.5765759451423622,3,0.6899986267089844,-1.8000030517578125,-1.8850021362304688,-3.395000457763672,-4.8300018310546875,1,-0.006430920956416175,1.7573946332478603,80.30000305175781,1.61334228515625,82.16000366210938,1.9156674127558266,82.56999969482422,-0.006430920956416175
683,2018-03-21,81.04000091552734,82.3499984741211,80.51000213623047,80.94000244140625,6757200.0,0.0022260735075079197,-2.8333293596865587,0.14705651359265784,62.71187947489693,67.4816215303284,0.011735787972241951,-1.2112033438571501,-1.0237218635559202,-4.524604389408097,6.682553621710138,1.839996337890625,1.688227513421893,0.9120006561279297,-1.8407633798633896,3.664764692119249,-0.46438136186772283,2.288382674123582,2.756749057006843,39.54920884072223,-21.496729994357707,1.376382017995657,3,0.5099983215332031,-1.9800033569335938,-2.06500244140625,-3.575000762939453,-6.910003662109375,2,-0.016781843472202906,-1.437773721133932,80.86000061035156,1.7573946332478603,80.30000305175781,1.61334228515625,82.16000366210938,-0.016781843472202906
684,2018-03-22,78.55999755859375,80.12000274658203,78.45999908447266,79.80999755859375,9608400.0,-0.030602212844477172,-1.2896650425668494,-12.500190737773709,48.67405763230217,65.78298528313844,2.5550654416230714,1.4087604636580693,1.4659968153679444,-1.9500753927113834,5.8885588740216885,2.5800018310546875,1.5480005039718634,-1.6110027313232393,-4.227572364621864,1.005566901975385,-2.9192875479725444,-0.3027179146739343,5.143017426696787,2.096402191889497,-59.42760962164126,1.308284816649309,3,2.6650009155273438,0.5,-0.9274997711181641,-1.0949974060058594,-3.9499969482421875,3,0.002164024995202407,-2.8333293596865587,81.04000091552734,-1.437773721133932,80.86000061035156,1.7573946332478603,80.30000305175781,0.002164024995202407
685,2018-03-23,76.44000244140625,78.97000122070312,76.3499984741211,78.5,9569100.0,-0.02698568206556151,-1.3392824299561992,1.647998046875,40.33799188178188,61.97033816859131,4.476406138539289,3.4496552783185734,3.565470199319222,0.25754812117035897,5.941782208623708,2.6200027465820312,1.4564972269920844,-3.568497848510745,-6.669649929282201,-0.46734576773928893,-5.119073888896466,-2.017921808125024,7.053291907851573,1.500066121419271,-60.05276291420802,1.5505760403857272,3,3.7299957275390625,3.7299957275390625,0.8599967956542969,1.0249977111816406,-1.6300048828125,4,0.023155371357074017,-1.2896650425668494,78.55999755859375,-2.8333293596865587,81.04000091552734,-1.437773721133932,80.86000061035156,0.023155371357074017
686,2018-03-26,78.94999694824219,79.16999816894531,77.02999877929688,77.9800033569336,8682600.0,0.032836138496462386,2.035468667990542,-0.470871233444935,49.12278605119635,58.956802741578485,1.9084377730531088,0.9572350941891017,1.0514468795552858,-2.1507699793028507,6.124368264483092,2.7299957275390625,1.4389359800936035,-1.0385032653808537,-4.162611212341318,2.0856046815796105,-2.600557238861086,0.5235507080993784,4.114699648507425,43.333307902018234,-19.608438120466076,1.5620539734802332,3,1.220001220703125,1.220001220703125,-1.80999755859375,-1.4849967956542969,-7.219993591308594,0,-0.04648509576702431,-1.3392824299561992,76.44000244140625,-1.2896650425668494,78.55999755859375,-2.8333293596865587,81.04000091552734,-0.04648509576702431
687,2018-03-27,76.30999755859375,79.9000015258789,75.6500015258789,79.58999633789062,7980300.0,-0.03343887893218234,1.1794820631399383,-3.3814643815037084,41.23429587649958,54.50053086267743,4.401474017614561,3.530136236230902,3.6311893801355097,0.5540729716544206,6.330280298169284,4.25,1.238814471864572,-3.5210025787353487,-7.048822318853212,0.006817161382514314,-5.284912448794273,-1.7570927086764243,6.351817150798155,9.850691542299888,-49.582490360225066,1.763909870058931,3,3.5100021362304688,3.5100021362304688,0.7725009918212891,1.1550025939941406,-2.8600006103515625,1,-0.03027123093301165,2.035468667990542,78.94999694824219,-1.3392824299561992,76.44000244140625,-1.2896650425668494,78.55999755859375,-0.03027123093301165
688,2018-03-28,75.05999755859375,76.75,74.73999786376953,75.69999694824219,14370300.0,-0.016380553531537,-2.140631332999547,0.19512183775435202,37.48045487274866,51.03155143204085,4.87030770592564,4.677345130189906,4.809033654411962,1.8651802402276587,7.123265944333312,2.0100021362304688,0.9200396620185671,-4.553502273559573,-8.676742759116792,-0.4302617880023547,-6.6151225163381895,-2.491882030780957,7.040872096117113,5.947944319651487,-48.46831703748266,2.0616202427786114,3,3.9250030517578125,4.305000305175781,2.022500991821289,2.9050025939941406,-1.0699996948242188,2,0.01292301162074927,1.1794820631399383,76.30999755859375,2.035468667990542,78.94999694824219,-1.3392824299561992,76.44000244140625,0.01292301162074927
689,2018-03-29,75.87000274658203,77.19999694824219,74.55000305175781,75.30999755859375,11064300.0,0.010791436375360508,-1.5480781574960845,-0.8750089407052428,37.3826950309472,47.620472071102746,3.3636891452066493,3.8463846215543356,3.868709540363028,1.123688520003867,7.774371605018257,2.649993896484375,0.6170208416334049,-3.604997253417963,-8.04020817776204,0.8302136709261134,-5.822602715590008,-1.3873917912459177,5.494779729034704,24.672898529023794,-23.438375278474627,2.217605462172041,3,2.579998016357422,3.3999977111816406,1.2124958038330078,2.704998016357422,-1.2000045776367188,3,-0.022934037566545995,-2.140631332999547,75.05999755859375,1.1794820631399383,76.30999755859375,2.035468667990542,78.94999694824219,-0.022934037566545995
690,2018-04-02,75.0,76.30000305175781,74.01000213623047,75.2300033569336,11417700.0,-0.011467018783273053,-1.072399877101105,-0.41071647525238075,35.95787379355865,45.57003725948211,3.4768662343396386,4.64999865631961,4.580445096738856,2.0396387332799577,8.162007598285257,2.2900009155273438,-0.10234192817156895,-4.281499862670898,-9.144863718917762,0.5818639935759649,-6.713181790794337,-1.8498179345474597,5.547008944753671,16.808114878745723,-25.905047450788846,2.4316819281234325,4,3.1800003051757812,4.0,2.082498550415039,3.9749984741210938,0.720001220703125,0,-0.00519999186197917,-1.5480781574960845,75.87000274658203,-2.140631332999547,75.05999755859375,1.1794820631399383,76.30999755859375,-0.00519999186197917
691,2018-04-03,74.55999755859375,75.41000366210938,73.3499984741211,75.27999877929688,8886000.0,-0.005866699218750049,3.204045090773207,3.1303944007695623,35.885884395173704,43.19865766767835,3.3715805501313554,4.990673408648263,4.824790422290079,2.5019408899941453,8.784408454782099,2.0600051879882812,-0.669243546405923,-4.496002197265625,-9.799016408956874,0.8070120144256236,-7.147509303111249,-1.8444950914200007,5.071830432966678,18.473259858221454,-20.01399417358595,2.651507105845624,4,3.2900009155273438,4.1100006103515625,3.385000228881836,4.415000915527344,2.4500045776367188,1,0.003353004401636772,-1.072399877101105,75.0,-1.5480781574960845,75.87000274658203,-2.140631332999547,75.05999755859375,0.003353004401636772
692,2018-04-04,74.77999877929688,75.05999755859375,72.5199966430664,73.0,8230800.0,0.002950660245532255,1.1709443509787811,-2.4722163353537066,25.043883536754137,39.01332478566248,2.4567909572848805,4.659068263063489,4.403140958021822,2.311014138574336,9.771493266814083,2.5400009155273438,-1.2538288836665572,-4.053500747680658,-9.6887859882262,1.5817844928648839,-6.871143367953437,-1.2358581274078801,3.8467364894732583,48.29064078758821,16.313235642035988,2.8176426202727733,4,1.5400009155273438,3.4749984741210938,3.252500534057617,4.194999694824219,4.410003662109375,2,-0.040786245950136135,3.204045090773207,74.55999755859375,-1.072399877101105,75.0,-1.5480781574960845,75.87000274658203,-0.040786245950136135
693,2018-04-05,76.94999694824219,77.81999969482422,75.4800033569336,75.58999633789062,10015700.0,0.029018430119927885,-1.9620458540165724,0.7640458106880176,34.827203657496156,37.47478545512848,-0.39603375265409113,2.4102340980763017,2.045137979750109,0.1772559806918963,9.978031691098103,3.0400009155273438,-1.5700536356817167,-1.755002593994135,-7.441350927884599,3.9313457398963294,-4.598176760939367,1.0881715729510972,-4.430000305175781,83.58486328996577,54.0762587967264,2.843174166945233,4,-0.7399978637695312,1.3050003051757812,1.0825023651123047,2.0250015258789062,2.25,3,-0.045484082375651824,1.1709443509787811,74.77999877929688,3.204045090773207,74.55999755859375,-1.072399877101105,75.0,-0.045484082375651824
694,2018-04-06,73.86000061035156,76.4000015258789,73.69999694824219,75.5199966430664,8179100.0,-0.040155899420879826,-1.7272727272727273,-1.2205847703889867,30.424518286437745,36.37328838897913,2.1871593736682655,5.298549601343822,4.923466189548151,3.296590027840608,10.833544539630156,3.25,-2.083111859691229,-4.544498825073248,-10.595160788477088,1.5061631383305922,-7.569829806775161,-1.519167843371335,-1.3400039672851562,25.28307916427948,-0.20431182804489012,3.0253309817019196,4,2.3499984741210938,4.394996643066406,5.286247253417969,5.114997863769531,4.9499969482421875,4,0.001760049449549328,-1.9620458540165724,76.94999694824219,1.1709443509787811,74.77999877929688,3.204045090773207,74.55999755859375,0.001760049449549328
695,2018-04-09,75.19000244140625,76.87999725341797,74.5999984741211,74.5999984741211,7328400.0,0.018007064988681876,-6.72875745154074,-0.35542492611878906,37.639087897867235,35.097321927498115,0.7389016752626816,3.7247706904236395,3.372577027859606,2.005714040132375,11.819710607937457,3.0199966430664062,-2.692285793202373,-2.9384971618652287,-9.049644311888642,3.1726499881581844,-5.994070736876935,0.11707641314647788,-2.564005737304683,50.377438885705985,23.728218525290156,3.0555735750117066,4,1.0199966430664062,3.0649948120117188,3.9562454223632812,3.7849960327148438,2.5999984741210938,0,-0.006915869870680824,-1.7272727272727273,73.86000061035156,-1.9620458540165724,76.94999694824219,1.1709443509787811,74.77999877929688,-0.006915869870680824
696,2018-04-10,76.79000091552734,77.30999755859375,75.80000305175781,76.51000213623047,5882500.0,0.021279404470932572,1.2878842174621707,0.4745710110819443,40.62643973639052,35.02978235637489,-1.3407030479751967,1.9233107299908738,1.5299450148119718,0.4539038351522464,12.823341007807151,2.1199951171875,-2.9514673836341814,-1.1479988098144531,-7.171663292896682,4.8756656732677754,-4.159831051355567,1.8638334317266612,-4.060124151611319,80.56607195810457,52.806656571866306,3.011832241541111,4,-1.6200027465820312,1.464996337890625,2.3562469482421875,2.18499755859375,1.029998779296875,1,-0.013934101863096293,-6.72875745154074,75.19000244140625,-1.7272727272727273,73.86000061035156,-1.9620458540165724,76.94999694824219,-0.013934101863096293
697,2018-04-11,76.5,77.4000015258789,76.08000183105469,76.19999694824219,4581000.0,-0.003776545280242405,-3.888948543332674,1.0714441416893732,39.59669803156723,35.26492048513251,-1.1408930308912062,2.0257666368883633,1.6056911878507947,0.783551021676061,13.488238014807003,1.3199996948242188,-2.9286323917952473,-1.2529998779296818,-7.2110682416188325,4.705068485759469,-4.23203405977425,1.7260343039148864,-3.6683207774658086,67.96119381426881,39.97080872442994,2.979034181844573,4,-1.3300018310546875,1.7549972534179688,2.6462478637695312,2.4749984741210938,2.69000244140625,2,0.0066666945912479125,1.2878842174621707,76.79000091552734,-6.72875745154074,75.19000244140625,-1.7272727272727273,73.86000061035156,0.0066666945912479125
698,2018-04-12,77.45999908447266,77.98999786376953,76.61000061035156,76.80000305175781,5034800.0,0.012549007640165533,-1.6538385357444154,2.1999643965210316,47.29064354145299,36.365803652966484,-1.9273293438030379,0.6377255318795108,0.4552612242985674,-0.11389180851962522,13.859983089852573,1.4899978637695312,-3.231826574331066,-0.0005008697509794047,-5.3535668994118595,5.352565159909901,-2.6770338845814194,2.6760321450794606,-4.528553452492659,87.64571873682863,54.050922662740206,2.676533014830443,4,-2.2050018310546875,0.7949981689453125,1.7624988555908203,1.5149993896484375,3.3300018310546875,3,0.022334151528287105,-3.888948543332674,76.5,1.2878842174621707,76.79000091552734,-6.72875745154074,75.19000244140625,0.022334151528287105
699,2018-04-13,77.2699966430664,78.62999725341797,76.83000183105469,78.0,5909900.0,-0.002452910452516832,-1.2360289065276626,-1.1060723409666269,52.259102007523076,38.17705123229587,-1.6962302009982864,0.43247984929661243,0.39905224144662554,0.07001744424060519,13.95150525459196,1.7999954223632812,-3.1750620348272207,0.07449684143065838,-4.707873258161612,4.856866941022929,-2.316688208365477,2.4656818912267937,-4.136208921814827,66.25307636969444,27.41713774243358,2.3911850497961353,4,-1.6949996948242188,0.9850006103515625,1.992502212524414,1.7050018310546875,3.9800033569335938,4,0.024977357176434678,-1.6538385357444154,77.45999908447266,-3.888948543332674,76.5,1.2878842174621707,76.79000091552734,0.024977357176434678
700,2018-04-16,77.80000305175781,78.5,77.19000244140625,77.87999725341797,5101400.0,0.00685914885100436,-1.015387956078008,0.1095805942539427,46.49178502535992,39.35548463564989,-1.9973277075266793,-0.4647423174985903,-0.15299686195955076,-0.4419854194999573,14.19378696123508,1.30999755859375,-2.902239916466357,0.8225032806396513,-3.367866587161629,5.0128731484409315,-1.2726816532609888,2.9176882145402914,-4.336442758576254,70.67152288957844,31.065875948404482,2.0951849339006383,4,-2.225006103515625,0.45499420166015625,1.4624958038330078,1.1749954223632812,2.8199996948242188,0,0.012981934025941166,-1.2360289065276626,77.2699966430664,-1.6538385357444154,77.45999908447266,-3.888948543332674,76.5,0.012981934025941166
701,2018-04-17,80.02999877929688,80.43000030517578,78.5,78.55000305175781,7135700.0,0.02866318303426696,-1.4430355297594328,-18.50128755364807,61.63954525402333,43.421669270902015,-3.765821868429015,-2.86277943290078,-2.32058155700048,-2.634919743114125,14.816622227966803,2.6299972534179688,-2.6139093374014237,3.0659992218017607,-1.0808137654237129,7.212812209027234,0.9925927281890239,5.139405715414497,-6.2564522685011354,90.80455939792655,45.47561521956109,2.073406493612735,4,-2.9650001525878906,-1.7750015258789062,-1.8050003051757812,-1.0550003051757812,1.0500030517578125,1,-0.027989477670078422,-1.015387956078008,77.80000305175781,-1.2360289065276626,77.2699966430664,-1.6538385357444154,77.45999908447266,-0.027989477670078422
702,2018-04-18,80.33999633789062,80.88999938964844,79.31999969482422,80.0999984741211,5943700.0,0.00387351697266225,1.3432761889579075,0.16216118688977554,67.55317745839852,47.057888582113385,-3.580746739923498,-3.3874059394867544,-2.5031554501079825,-2.933779116451447,15.542228918726526,1.5699996948242188,-2.1777722092966627,3.4019969940185604,-0.6473378468129596,7.45133183485008,1.3773295736027933,5.4266644144343275,-6.033933523544476,87.14945774241161,35.31729746046804,2.0246674204157604,4,-3.0449981689453125,-2.0849990844726562,-2.1149978637695312,-1.3649978637695312,1.2100067138671875,2,-0.031366651206553575,-1.4430355297594328,80.02999877929688,-1.015387956078008,77.80000305175781,-1.2360289065276626,77.2699966430664,-0.031366651206553575
703,2018-04-19,79.68000030517578,80.38999938964844,79.19000244140625,80.19999694824219,7122700.0,-0.008215036878257531,1.6666553638791166,-2.166671964904473,62.79381368290206,50.65447695949832,-2.7857237420675887,-2.9877029313761057,-1.7522096874024697,-2.2631762851398776,16.294389883810766,1.1999969482421875,-1.6842089736738046,2.8100009918212834,-0.9871158478621993,6.607117831504766,0.9114425719795349,4.708559411663032,-4.715543833299407,70.19704896345405,14.312705591228791,1.8985584198417447,4,-1.9350013732910156,-1.4250030517578125,-1.7050018310546875,-0.7050018310546875,1.279998779296875,3,-0.006149571559900036,1.3432761889579075,80.33999633789062,-1.4430355297594328,80.02999877929688,-1.015387956078008,77.80000305175781,-0.006149571559900036
704,2018-04-20,78.7300033569336,79.87000274658203,78.30000305175781,79.22000122070312,6265300.0,-0.011922652417214907,-1.3259281027652348,0.9423096673855951,62.45826637861485,53.41216345735916,-1.1982810970758067,-2.1337131209606355,-0.7175253295019388,-1.3239561906183468,16.57716545173607,1.5699996948242188,-1.0078982972106871,1.851503753662115,-1.9622672292264411,5.665274736550671,-0.05538173778215594,3.758389245106386,-3.1729925932800143,41.621680695141514,-18.41218161700023,1.9068854914442779,4,-0.38500213623046875,-0.475006103515625,0.15999603271484375,0.2449951171875,2.0,4,0.026165343207905867,1.6666553638791166,79.68000030517578,1.3432761889579075,80.33999633789062,-1.4430355297594328,80.02999877929688,0.026165343207905867
705,2018-04-23,78.20999908447266,79.44999694824219,77.98999786376953,78.86000061035156,4038500.0,-0.006604906011542067,-1.678887652324857,1.3265395095367847,62.12625460488596,55.80103177608088,-0.22891232546216145,-1.553979469026359,-0.011712177756322717,-0.8062059079339292,16.148312213335224,1.4599990844726562,-0.6548151954135051,1.2429996490478459,-2.609873509184638,5.09587280728033,-0.683436930068396,3.1694362281640878,-2.1196894582195966,7.586244998145269,-55.321030148163864,1.9264365791162406,4,0.27500152587890625,-0.33499908447265625,0.9649982452392578,0.7649993896484375,3.3899993896484375,0,0.03886972191680904,-1.3259281027652348,78.7300033569336,1.6666553638791166,79.68000030517578,1.3432761889579075,80.33999633789062,0.03886972191680904
706,2018-04-24,75.27999877929688,79.4000015258789,75.08000183105469,78.9000015258789,9186600.0,-0.037463244335435464,-1.149255374267663,5.5692219209596585,51.407658093045995,57.11336067180075,2.7539791754150826,1.14571793940857,2.995542965636105,2.1052780000231905,16.223539400764974,4.319999694824219,0.05789979404198675,-1.5035007476806612,-5.307992489756018,2.300990994394695,-3.4057466187183394,0.39874512335701695,5.6100006103515625,3.442289712262714,-58.78107777149049,1.90224587103768,4,2.7050018310546875,2.154998779296875,4.125,3.6949996948242188,6.790000915527344,1,0.07093522919601503,-1.678887652324857,78.20999908447266,-1.3259281027652348,78.7300033569336,1.6666553638791166,79.68000030517578,0.07093522919601503
707,2018-04-25,74.0,75.57499694824219,73.69999694824219,75.38999938964844,10940300.0,-0.01700317215797953,1.1306884683075695,0.3839774406140604,41.25667515683906,56.442919740176976,4.070070840227089,2.3650410959864985,4.322429654081418,3.431620139339799,16.009637135318272,1.875,0.47937252932109686,-2.6679996490478572,-6.668239346873975,1.3322400487782602,-4.668119497960916,-0.6678798001347985,6.7737994384765585,4.484348912954228,-52.76341408480539,2.0001198489130574,4,3.2949981689453125,3.43499755859375,5.404998779296875,4.974998474121094,9.25,2,0.095675700419658,-1.149255374267663,75.27999877929688,-1.678887652324857,78.20999908447266,-1.3259281027652348,78.7300033569336,0.095675700419658
708,2018-04-26,76.02999877929688,77.62000274658203,75.48999786376953,76.31999969482422,13625300.0,0.0274324159364443,-2.1094899453691895,0.20863384378945057,56.86274036698311,56.954435113450316,2.029296848521767,0.43367303798746093,2.373867951057264,1.4206409684443884,15.146164114070313,3.6200027465820312,0.7855327987681164,-0.6865009307861385,-4.627738728838764,3.2547368672664874,-2.6571198298124443,1.2841179682401673,4.460848559570309,37.76336533884001,-22.55580954347159,1.9706188990263105,4,1.2649993896484375,1.404998779296875,4.274999618530273,2.9449996948242188,8.540000915527344,3,0.0726029772601291,1.1306884683075695,74.0,-1.149255374267663,75.27999877929688,-1.678887652324857,78.20999908447266,0.0726029772601291
709,2018-04-27,74.12999725341797,76.38999938964844,73.63500213623047,76.20999908447266,9794300.0,-0.02499015594350218,1.2581922105210497,7.172397463892032,46.764330385442854,56.984717931237306,3.840967549604926,2.315342740559032,4.26076035462043,3.335672656186091,14.690775781962545,2.7549972534179688,1.110740533331736,-2.499502182006836,-6.593284243727155,1.5942798797134827,-4.546393212867002,-0.4526111511466695,6.089216069824218,8.512391381072524,-50.87231283638369,2.0468910308601624,4,3.1325035095214844,2.575000762939453,6.17500114440918,4.845001220703125,10.920005798339844,4,0.09213546585879273,-2.1094899453691895,76.02999877929688,1.1306884683075695,74.0,-1.149255374267663,75.27999877929688,0.09213546585879273
710,2018-04-30,74.61000061035156,75.01899719238281,73.69000244140625,74.0,9444400.0,0.006475156815299421,-1.1609745810021213,-0.2932692660382203,42.85714285714286,54.897784331583914,3.197083200524432,1.9021476184922932,3.7399113562941864,2.942781029595807,14.032589823825687,1.3289947509765625,1.167751104194764,-1.9999988555908175,-6.130017259279285,2.13001954809765,-4.065008057435051,0.06501034625341617,5.214160041669928,16.912377751015708,-38.149217047831996,2.0650092018442354,4,2.6525001525878906,2.0949974060058594,5.532497406005859,4.364997863769531,10.599998474121094,0,0.0820265741390831,1.2581922105210497,74.12999725341797,-2.1094899453691895,76.02999877929688,1.1306884683075695,74.0,0.0820265741390831
711,2018-05-01,74.80999755859375,74.98999786376953,73.5999984741211,74.1500015258789,5660200.0,0.002680564892187487,1.7254979692280075,1.0819596267854017,44.42978693014653,52.32851871733369,2.4348060022979325,1.8148907490041637,3.4981326083727424,2.8282707836987413,13.134434121238293,1.3899993896484375,1.1197173953929394,-1.8125019073486328,-5.917835309198921,2.2928314945016552,-3.865168608273777,0.24016479357651122,4.642813582480272,30.099447723520147,-22.36667836922292,2.052666700925147,5,2.1850013732910156,1.8950004577636719,5.3600006103515625,4.165000915527344,8.459999084472656,1,0.090763282142994,-1.1609745810021213,74.61000061035156,1.2581922105210497,74.12999725341797,-2.1094899453691895,76.02999877929688,0.090763282142994
712,2018-05-02,71.7300033569336,75.70999908447266,71.20999908447266,75.0,17710700.0,-0.041170890284387474,-1.0881645398206121,-4.9545701503924535,33.429734087477286,49.06584320673094,4.65450473426219,4.906215350000082,6.541925602324881,5.94573324205885,12.19486769373484,4.5,1.068140915775487,-4.739996337890631,-9.331337316394155,-0.1486553593871065,-7.035666827142393,-2.4443258486388686,7.2545827707841966,8.112386511333394,-38.255374639398,2.295670489251762,5,3.80999755859375,4.319995880126953,8.439994812011719,7.2449951171875,12.609992980957031,2,0.14415162211045862,1.7254979692280075,74.80999755859375,-1.1609745810021213,74.61000061035156,1.2581922105210497,74.12999725341797,0.14415162211045862
713,2018-05-03,73.44999694824219,73.7699966430664,70.22000122070311,71.30000305175781,17310700.0,0.023978718957390566,1.5448057097541736,-0.6574911631922166,39.851214521968586,46.55394855599247,2.187934265539795,3.0678567613303045,4.822701597663297,4.264807990892336,12.713539421567043,3.5499954223632955,0.5555381352957767,-2.8450027465820256,-7.6223500866262555,1.9323445934622043,-5.2336764166041405,-0.4563290765599106,4.757130475151087,52.35002732733709,8.146596699474962,2.3886736700221185,5,1.3850021362304688,2.1050033569335938,6.370002746582031,5.525001525878906,10.44000244140625,3,0.13342414511825718,-1.0881645398206121,71.7300033569336,1.7254979692280075,74.80999755859375,-1.1609745810021213,74.61000061035156,0.13342414511825718
714,2018-05-04,73.98999786376953,74.44000244140625,72.2300033569336,73.19000244140625,7470800.0,0.007351952865401357,1.5999919218393075,0.37209195043363474,39.883140072679886,44.082491385747346,1.011192636701324,2.6752560343524436,4.251398034952416,3.7798664805050635,12.542613894448593,2.2099990844726562,-0.11899395774939592,-2.311501693725589,-7.075234066577991,2.4522306791268136,-4.693367880151797,0.07036449270061951,3.2586744153009164,68.67027522808293,26.66587625080713,2.3818661864262047,5,0.8200035095214844,1.56500244140625,5.185001373291016,4.9850006103515625,11.029998779296875,4,0.14299232513203464,1.5448057097541736,73.44999694824219,-1.0881645398206121,71.7300033569336,1.7254979692280075,74.80999755859375,0.14299232513203464
715,2018-05-07,74.66999816894531,75.12000274658203,74.0999984741211,74.22000122070312,7583700.0,0.009190435529242702,-1.9565236620964175,0.5624994039501416,34.49072418387918,42.202832062506594,-0.2500610635106142,2.0599136911645957,3.483197712700047,3.153371250366888,12.463600526675853,1.1300048828125,-0.6934216610376183,-1.6055011749267578,-6.400351368302921,3.1893490184494055,-4.0029262716148395,0.7919239217613239,1.7352335831210581,81.05644225491086,43.35673994059162,2.397425096688078,5,-0.7499961853027344,0.8850021362304688,4.19000244140625,4.305000305175781,10.599998474121094,0,0.13901172006629925,1.5999919218393075,73.98999786376953,1.5448057097541736,73.44999694824219,-1.0881645398206121,71.7300033569336,0.13901172006629925
716,2018-05-08,75.72000122070312,75.94000244140625,74.44000244140625,74.62000274658203,6267200.0,0.014061913452604102,-1.0547958090559926,2.444457631141704,37.18091583273918,41.74996991538438,-1.3757621570076992,0.9756614771725651,2.3663382988486035,2.1582529959434282,12.437618088787945,1.5,-1.2150590800459753,-0.5019981384277372,-5.296554615816376,4.292558338960902,-2.8992763771220496,1.8952801002665751,-5.500000000000014,96.15382563369312,62.03611513598221,2.3972782386943186,5,-1.7999992370605469,-0.16500091552734375,2.8699989318847656,3.2549972534179688,9.889999389648438,1,0.1253301335285082,-1.9565236620964175,74.66999816894531,1.5999919218393075,73.98999786376953,1.5448057097541736,73.44999694824219,0.1253301335285082
717,2018-05-09,77.01000213623047,77.05000305175781,75.45999908447266,76.08000183105469,6230500.0,0.01703646189554786,2.1485160481330685,0.8454559956720465,42.841825622665155,40.192090499349064,-2.451717049812771,-0.2889889222911961,1.019546320217529,0.9236909138742817,12.265500540439863,1.5900039672851562,-1.7029404775470312,0.7625026702880859,-4.043690155685155,5.568695496261327,-1.6405937426985417,3.1655990832747136,-6.675600891113291,99.41433521517567,66.97455656441446,2.4030964129866237,5,-3.375,-1.4550018310546875,1.2499961853027344,1.964996337890625,8.299995422363281,2,0.08128807081139966,-1.0547958090559926,75.72000122070312,-1.9565236620964175,74.66999816894531,1.5999919218393075,73.98999786376953,0.08128807081139966
718,2018-05-10,79.19000244140625,79.25499725341797,77.25,77.38999938964844,11541400.0,0.02830801512405312,1.077725245880902,1.935486517305594,51.15693950710575,40.68015817953383,-4.622429594586848,-2.4588003037188173,-1.1914724142660589,-1.1903456442970963,12.072414073088321,2.2449951171875,-1.7406232547370877,2.8560028076171875,-2.1019487619006725,7.8139543771350475,0.3770270228582575,5.3349785923761175,-8.586977124023448,99.07480614261821,64.99587384406755,2.478975784758928,5,-4.452503204345703,-3.6350021362304688,-1.9025039672851562,-0.21500396728515625,6.659996032714844,3,0.06503338474190512,2.1485160481330685,77.01000213623047,-1.0547958090559926,75.72000122070312,-1.9565236620964175,74.66999816894531,0.06503338474190512
719,2018-05-11,79.19999694824219,79.38999938964844,78.08000183105469,79.25,9871300.0,0.00012620919974493106,6.939335090396264,-0.02777942610096215,52.55549432954832,41.75775278757887,-4.2886060866902795,-2.441992640452412,-1.2081854092036508,-1.1558429365496465,12.198722945885546,1.30999755859375,-1.4525262958068197,2.7694972991943416,-2.3380348689951376,7.877029467383821,0.21573121509960913,5.323263383289074,-8.077853314697279,96.40827205060495,56.54186466763641,2.553766084094739,5,-4.394996643066406,-3.6449966430664062,-1.967498779296875,-0.22499847412109375,5.319999694824219,4,0.05921720482478299,1.077725245880902,79.19000244140625,2.1485160481330685,77.01000213623047,-1.0547958090559926,75.72000122070312,0.05921720482478299
720,2018-05-14,78.80999755859375,79.6500015258789,78.44000244140625,79.13999938964844,5821200.0,-0.00492423490752536,-1.2616973033098984,6.599633811412877,60.4872299337244,43.54191312130975,-3.620967429067875,-2.079040856402912,-0.8369896853824343,-0.7178932269168001,12.36988227332926,1.2099990844726562,-1.6314225904782802,2.328998184204096,-2.8549480736290604,7.512944442037252,-0.2629749447124823,4.920971313120674,-7.02642546456056,83.87708032831297,37.775558711200674,2.591973128916576,5,-3.8749961853027344,-3.2549972534179688,-1.5774993896484375,0.16500091552734375,7.1399993896484375,0,0.07879709779023458,6.939335090396264,79.19999694824219,1.077725245880902,79.19000244140625,2.1485160481330685,77.01000213623047,0.07879709779023458
721,2018-05-15,77.79000091552734,78.19999694824219,76.93000030517578,77.8499984741211,6173500.0,-0.012942477790435891,2.3421205854598752,0.1818097748185139,61.436344222765634,46.65375869189734,-2.38456593761299,-1.3022296246850544,0.14551566505505775,0.35770236361281604,12.848495294056686,1.8799972534179688,-1.485634333619501,1.4210014343261719,-3.531730465856654,6.373733334508998,-1.055364515765234,3.897367384417578,-5.21978587830958,55.60860318431441,4.067523870561068,2.4763659500914126,5,-2.854999542236328,-2.2350006103515625,-0.5575027465820312,1.18499755859375,8.180000305175781,1,0.096156262238146,-1.2616973033098984,78.80999755859375,6.939335090396264,79.19999694824219,1.077725245880902,79.19000244140625,0.096156262238146
722,2018-05-16,77.81999969482422,78.54000091552734,77.27999877929688,77.5,5350200.0,0.00038563798616553235,-2.3157857752346533,-5.33354526958291,56.142768797680496,48.46393138919866,-1.6314121304166491,-1.613421117542714,0.07244300689329464,0.39202499907428034,13.101649180215269,1.2600021362304688,-1.2864919244147615,1.5770000457763729,-3.069094963939662,6.223095055492408,-0.7460474590816517,3.9000475506343975,-4.541806008740338,32.72055111131057,-19.71386697231624,2.323047504858019,5,-1.8799972534179688,-2.2649993896484375,-1.1075019836425781,1.154998779296875,7.3000030517578125,2,0.1001028134936559,2.3421205854598752,77.79000091552734,-1.2616973033098984,78.80999755859375,6.939335090396264,79.19999694824219,0.1001028134936559
723,2018-05-17,79.19000244140625,81.16000366210938,77.58999633789062,77.62999725341797,8329500.0,0.01760476422455115,-3.353648835359301,4.875020861645567,68.0199799048933,51.59024692611127,-2.348543473479154,-3.1853289528333164,-1.334950937692497,-0.9053561192797019,13.611483242300345,3.57000732421875,-1.0786678963862784,2.9715026855468807,-1.6028949806252228,7.545900351718984,0.6843038524608289,5.2587015186329324,-5.274627971342866,53.427904082534475,-4.373888807470621,2.2871988330860518,5,-1.5600013732910156,-3.5,-2.4775047302246094,-0.21500396728515625,3.0,3,0.07728242112021366,-2.3157857752346533,77.81999969482422,2.3421205854598752,77.79000091552734,-1.2616973033098984,78.80999755859375,0.07728242112021366
724,2018-05-18,80.79000091552734,81.94000244140625,79.82499694824219,79.9000015258789,14626900.0,0.020204551392771553,-3.067284838170134,0.5705105319528739,70.38261260794273,55.578234528784996,-3.2212744495611076,-4.87292184039741,-2.9658028824103155,-2.4206160975084288,14.688247559209142,2.75,-0.30373415177147933,4.468501281738284,-0.4256000992885163,9.362602662765084,2.021450591224891,6.915551972251677,-6.005270942418434,77.04588751444787,13.490564643401441,2.4470506905133975,5,-2.5999984741210938,-4.709999084472656,-4.035003662109375,-1.81500244140625,1.529998779296875,4,0.06263148287229758,-3.353648835359301,79.19000244140625,-2.3157857752346533,77.81999969482422,2.3421205854598752,77.79000091552734,0.06263148287229758
725,2018-05-21,81.25,82.31999969482422,80.37000274658203,81.61000061035156,7882100.0,0.005693762585219142,1.1910093095821832,-0.4044953452089084,70.88200252532249,59.32279971684981,-2.9611390421241026,-5.368753026195208,-3.4790260753195668,-2.798409004565869,15.784253999663475,1.9499969482421875,0.30117970226061175,4.776500320434565,-0.5355453745791152,10.088546015448244,2.120477472927732,7.4325231679413974,-5.463531881329459,80.14842641950634,11.850533563331751,2.6560228475068377,5,-2.3600006103515625,-4.979999542236328,-4.335002899169922,-2.2750015258789062,-0.5800018310546875,0,0.04024611253004817,-3.067284838170134,80.79000091552734,-3.353648835359301,79.19000244140625,-2.3157857752346533,77.81999969482422,0.04024611253004817
726,2018-05-22,80.62000274658203,81.61000061035156,80.27999877929688,81.38999938964844,5188300.0,-0.007753812349759581,1.198351797322774,2.1388759377781543,84.27143026890556,63.92608912198763,-1.7466612972867779,-4.551543776248366,-2.9071247282860355,-2.0941438863964663,15.682642946830832,1.3300018310546875,0.9076161608408455,3.879502868652338,-1.709545654653951,9.468551391958627,1.0849786069991865,6.67402713030549,-3.788169575726897,66.26990794773866,-9.242784995657018,2.7945242616531454,5,-0.9950027465820312,-4.350002288818359,-3.705005645751953,-1.6450042724609375,1.8600006103515625,1,0.06611255296547514,1.1910093095821832,81.25,-3.067284838170134,80.79000091552734,-3.353648835359301,79.19000244140625,0.06611255296547514
727,2018-05-23,81.08000183105469,81.12000274658203,79.40499877929688,79.66000366210938,5059800.0,0.0057057686529558005,1.2866719563802083,-1.844161506068863,82.57903693646033,67.4174332808048,-1.7529594525234131,-4.694626754198012,-3.4081770836992575,-2.469740078624085,14.935969153512291,1.7150039672851562,1.6287023879764888,3.98550186157226,-1.7671646588886034,9.738168382033123,1.1091686013418212,6.861835121802699,-3.3700620163645,73.78441894862824,-4.465770169358578,2.876333260230433,5,-1.4550018310546875,-4.810001373291016,-3.420003890991211,-3.2700042724609375,2.1899948120117188,2,0.0603107952542683,1.198351797322774,80.62000274658203,1.1910093095821832,81.25,-3.067284838170134,80.79000091552734,0.0603107952542683
728,2018-05-24,81.55000305175781,83.05999755859375,79.66000366210938,80.91000366210938,11696800.0,0.005796758881215336,-1.1656016289003466,0.4507043766991543,82.47427207724833,70.74174191943814,-2.0707510684529353,-4.985487922178407,-4.014876503903608,-2.842966639374694,15.40792720368113,3.399993896484375,2.2943681774654863,4.179502868652349,-1.8796335997529923,10.238639337057691,1.1499346344496786,7.20907110285502,-3.1024536562461833,58.686867000091844,-19.916918151341,3.0295682342026726,5,-1.5550041198730469,-4.910003662109375,-3.775005340576172,-3.7400054931640625,2.339996337890625,3,0.043776818653929794,1.2866719563802083,81.08000183105469,1.198351797322774,80.62000274658203,1.1910093095821832,81.25,0.043776818653929794
729,2018-05-25,80.95999908447266,82.72000122070312,80.48999786376953,82.6500015258789,9471300.0,-0.007234873638333195,1.4371597001609258,-2.640631332999547,77.22945198466722,72.60198881398733,-1.3464273285701012,-4.066029001044825,-3.5473890617705024,-2.162149051352884,15.261698827709214,2.2300033569335938,2.7756310654875733,3.2479988098144474,-2.8120270178723956,9.30802463750129,0.2179858959710259,6.278011723657869,-1.6822090196062476,42.54448220294405,-34.27230159671923,3.030012913843421,5,-0.9650001525878906,-4.319999694824219,-2.960000991821289,-3.1500015258789062,2.30999755859375,4,0.015192729382941694,-1.1656016289003466,81.55000305175781,1.2866719563802083,81.08000183105469,1.198351797322774,80.62000274658203,0.015192729382941694
730,2018-05-29,80.7300033569336,81.33999633789062,80.19999694824219,80.70999908447266,6924200.0,-0.002840856350542764,-1.1922885061181372,-0.011836830510310955,73.34579540259143,73.92526116730131,-0.9112666759509693,-3.535285459396846,-3.4318910354231633,-1.8882196204542936,15.05404715523537,1.1399993896484375,2.919695114882998,2.712002944946292,-3.306421501953693,8.730427391846277,-0.2972092785037006,5.721215168396284,-1.0699996948242188,36.251847336912505,-36.54427701253448,3.0092122234499947,5,-0.5600051879882812,-4.090003967285156,-2.430004119873047,-2.9200057983398438,3.8599929809570312,1,0.019695234383438898,1.4371597001609258,80.95999908447266,-1.1656016289003466,81.55000305175781,1.2866719563802083,81.08000183105469,0.019695234383438898
731,2018-05-30,81.5999984741211,82.05999755859375,80.9000015258789,81.16100311279297,5516200.0,0.010776602019214154,-1.4141473483645601,21.945080091533182,72.25996225996226,75.71606044088819,-1.3231183426640456,-4.0796757189806385,-4.3486725761748914,-2.708456742110286,14.900004873470648,1.3299942016601562,3.063791213123963,3.242498016357416,-2.7800216189265825,9.265017651641415,0.23123819871541684,6.2537578339994155,-1.4000015258789062,60.05473126988235,-8.987122933466964,3.011259817642003,5,-1.2750015258789062,-4.959999084472656,-3.4199981689453125,-3.7900009155273438,4.340003967285156,2,-0.011397062776548061,-1.1922885061181372,80.7300033569336,1.4371597001609258,80.95999908447266,-1.1656016289003466,81.55000305175781,-0.011397062776548061
732,2018-05-31,82.06999969482422,82.83000183105469,81.55000305175781,81.80999755859375,8250100.0,0.005759818988871457,-2.2820853914999755,0.5922662495655197,66.74420275776536,75.57430742454063,-1.2592853446155914,-3.9371726923150447,-4.879016557005556,-3.156916960768541,14.06182109959196,1.279998779296875,3.1055536875380767,3.1954994201660156,-2.171047732977698,8.562046573309729,0.512225843594166,5.878772996737865,-1.8700027465820312,70.88236350091104,5.406514808920932,2.6832735765718536,5,-0.8375015258789062,-5.430000305175781,-4.3600006103515625,-4.260002136230469,4.160003662109375,3,0.004995779988229199,-1.4141473483645601,81.5999984741211,-1.1922885061181372,80.7300033569336,1.4371597001609258,80.95999908447266,0.004995779988229199
733,2018-06-01,83.25,83.45999908447266,81.8499984741211,82.55000305175781,7092100.0,0.014377973797533805,1.8750136239782016,2.6922738343261248,70.72675335709354,75.61254528555739,-2.0146749054559905,-4.580164466443918,-6.112694888298279,-4.313884530691482,12.972400360040224,1.6100006103515625,3.258674450811469,3.8854995727539006,-1.1765770380596052,8.947576183567406,1.3544612673471477,6.4165378781606535,-2.535202941894525,93.55831451339239,30.673520249116194,2.5310383054067542,6,-1.8175010681152344,-6.409999847412109,-5.885002136230469,-5.44000244140625,2.9199981689453125,4,0.00024019991671364593,-2.2820853914999755,82.06999969482422,-1.4141473483645601,81.5999984741211,-1.1922885061181372,80.7300033569336,0.00024019991671364593
734,2018-06-04,84.56999969482422,84.80000305175781,82.7699966430664,83.2300033569336,7423700.0,0.015855852190080677,1.2555588522019243,1.9142888283378747,76.91592470136595,76.28298108289555,-3.064342279781627,-5.340717873646312,-7.392190669529583,-5.60517731463068,12.338986485103778,2.0300064086914062,3.6021190926795725,4.676499176025388,-0.22961014212872044,9.582608494179496,2.2234445169483337,7.129553835102442,-3.306162231445313,94.99993365752688,33.33418798507297,2.4530546590770532,6,-2.467498779296875,-7.05999755859375,-7.2050018310546875,-6.31500244140625,1.6800003051757812,0,-0.008040680000350076,1.8750136239782016,83.25,-2.2820853914999755,82.06999969482422,-1.4141473483645601,81.5999984741211,-0.008040680000350076
735,2018-06-05,85.05000305175781,85.19999694824219,84.01000213623047,84.5,9033600.0,0.005675811264818753,1.8000179517099004,0.41045116035436924,85.7283709208818,76.44486337755957,-3.295149101089379,-5.273584488091203,-7.756933093651085,-6.056265217988937,12.072101318280174,1.1899948120117188,3.6875674676163612,4.637502288818354,-0.1363162765849495,9.411320854221657,2.250593006116702,7.024411571520005,-3.2000045776367188,96.51176613574304,32.672029941508754,2.386909282701653,6,-2.7475051879882812,-7.340003967285156,-8.066253662109375,-6.795005798339844,4.079994201660156,1,-0.020928939974383942,1.2555588522019243,84.56999969482422,1.8750136239782016,83.25,-2.2820853914999755,82.06999969482422,-0.020928939974383942
736,2018-06-06,85.20999908447266,85.61000061035156,84.5,85.05000305175781,7867200.0,0.0018811996116858687,1.3125034769409278,0.2909002635594396,85.90866963736255,76.81482256654871,-3.0570664570841473,-4.939406115569696,-7.878349599797119,-6.192189345267224,12.255488334643992,1.1100006103515625,3.6071091023456034,4.322998428344732,-0.37286352989728755,9.018860386586752,1.9750674492237295,6.670929407465735,-2.6900009155273494,90.14773974353191,21.447486722024607,2.3479309791210086,6,-2.5749969482421875,-7.2949981689453125,-8.226249694824219,-6.9550018310546875,2.779998779296875,2,-0.007276173609242709,1.8000179517099004,85.05000305175781,1.2555588522019243,84.56999969482422,1.8750136239782016,83.25,-0.007276173609242709
737,2018-06-07,83.2699966430664,85.30000305175781,82.30999755859375,85.20999908447266,7838600.0,-0.022767309731843044,1.8207460935531932,-12.125315912450526,68.78451583170641,75.29373853926629,-0.8646738797981897,-2.641821945724274,-5.836407111398358,-4.251765697350535,12.532241573768617,2.9900054931640625,3.4358091826718464,2.0699962615966854,-2.365055356468872,6.505047879662243,-0.14752954743609337,4.287522070629464,2.3400039672851562,37.76588729199259,-31.50854571168164,2.2175258090327796,6,-0.36499786376953125,-5.3549957275390625,-6.4199981689453125,-5.0149993896484375,4.5,3,0.03206443984601948,1.3125034769409278,85.20999908447266,1.8000179517099004,85.05000305175781,1.2555588522019243,84.56999969482422,0.03206443984601948
738,2018-06-08,84.33999633789062,84.48999786376953,83.1500015258789,83.2300033569336,7430900.0,0.012849762675153364,-1.110236031262578,-0.5721606103507944,67.18294973385733,74.17746051139851,-1.6732540727324192,-3.4848865269872675,-6.74963408497814,-5.313201811764486,13.689883153196696,1.339996337890625,3.1897200154100034,2.8824962615966854,-1.6579501479744891,7.42294267116786,0.6122730568111052,5.1527194663822655,1.2700042724609375,61.515057636554474,-6.496415078464551,2.2702232047855846,6,-1.43499755859375,-6.424995422363281,-8.54499626159668,-6.739997863769531,4.2400054931640625,4,0.022409379904061666,1.8207460935531932,83.2699966430664,1.3125034769409278,85.20999908447266,1.8000179517099004,85.05000305175781,0.022409379904061666
739,2018-06-11,83.88999938964844,84.58999633789062,83.79000091552734,84.44999694824219,4870400.0,-0.0053355106447878775,-1.105266328026181,-0.5045054952608101,62.79070455146962,73.00467263905165,-0.8537047131882218,-2.80955839033507,-6.170973988786116,-4.889903757862427,14.869291226235253,0.7999954223632812,2.9818415216283967,2.1979991912841825,-2.3359727163825568,6.731971098950922,-0.06898676254918712,4.464985145117552,1.6540011596679705,47.8787990881726,-17.829189934283804,2.2669859538333705,6,-0.6349983215332031,-4.969997406005859,-8.694999694824219,-6.784999847412109,4.3300018310546875,0,0.027178433614081232,-1.110236031262578,84.33999633789062,1.8207460935531932,83.2699966430664,1.3125034769409278,85.20999908447266,0.027178433614081232
740,2018-06-12,85.0199966430664,86.19999694824219,83.875,83.93000030517578,9216900.0,0.013469987622355406,-2.8750047683837088,-1.9464305177111716,70.33270389607092,72.79053282084149,-1.4652583674553483,-3.636931264254315,-7.128477592150773,-6.047804658557084,16.218384560110714,2.3249969482421875,2.7755044365598565,3.0174964904785213,-1.5359683018590715,7.570961282816114,0.7407640943097249,5.294228886647318,-2.7099990844726562,69.66579716398297,3.8624579359613165,2.2767323961688,6,-1.1449966430664062,-4.869998931884766,-9.837495803833008,-7.914997100830078,2.3600006103515625,1,0.014467224247225463,-1.105266328026181,83.88999938964844,-1.110236031262578,84.33999633789062,1.8207460935531932,83.2699966430664,0.014467224247225463
741,2018-06-13,85.2699966430664,86.0,84.68000030517578,85.5,7510300.0,0.0029404847079630425,1.1463351093853702,-0.21101296301481087,69.74551170548361,73.12401159281018,-1.2738848299677272,-3.4760342699797775,-7.185337710869476,-6.338908187762513,17.418384932320798,1.3199996948242188,2.709425587726386,2.8934967041015653,-1.4258737266411572,7.212867134844288,0.7338114887302112,5.0531819194729195,-2.8821990966796847,76.09253339086433,10.832007484919686,2.1596852153713595,6,-1.2449989318847656,-4.9499969482421875,-10.532495498657227,-8.164997100830078,2.2000045776367188,2,0.04526798126320131,-2.8750047683837088,85.0199966430664,-1.105266328026181,83.88999938964844,-1.110236031262578,84.33999633789062,0.04526798126320131
742,2018-06-14,85.61000061035156,86.29499816894531,85.20999908447266,85.5,6643400.0,0.003987381032843018,-2.1449137549756743,-0.47825654293959596,69.37022525650937,72.97328624830082,-1.1833766963474943,-3.375575025635584,-7.331361177103474,-6.720691381812088,18.874892484526743,1.0849990844726562,2.770070381146539,2.8440006256103487,-1.1370119608446458,6.825013212065343,0.8534943323828514,4.834506918837846,-3.1459590759277347,78.21945024634844,11.62643028608477,1.9905062932274993,6,-1.3075027465820312,-4.732501983642578,-10.872499465942383,-8.505001068115234,3.6299972534179688,3,0.02780045831620037,1.1463351093853702,85.2699966430664,-2.8750047683837088,85.0199966430664,-1.105266328026181,83.88999938964844,0.02780045831620037
743,2018-06-15,85.30999755859375,85.69000244140625,84.0999984741211,85.33000183105469,8710800.0,-0.003504299142845002,3.297276120172382,-0.18185601331668746,71.34445872824892,72.35423447351005,-0.6262947279969353,-2.7337285195478955,-6.906820458004972,-6.46830858687818,19.65219728931892,1.5900039672851562,2.808309505990337,2.237997817993161,-1.5202671506297634,5.996262786616086,0.35886533368170603,4.117130302304616,-2.6927177587890583,60.678575235658705,-8.586442418867257,1.8791324843114616,6,-1.0074996948242188,-3.697498321533203,-10.714996337890625,-8.204998016357422,6.100006103515625,4,0.028835999939902157,-2.1449137549756743,85.61000061035156,1.1463351093853702,85.2699966430664,-2.8750047683837088,85.0199966430664,0.028835999939902157
744,2018-06-18,85.8499984741211,86.19999694824219,84.44000244140625,84.83999633789062,5579400.0,0.006329866732869727,1.0584742095095323,-50.48932112890923,74.38092912946428,71.09340760779699,-1.0791138943961442,-3.0305903172744593,-7.213826093318161,-7.045289556140517,20.26388614487164,1.7599945068359375,2.953348166122538,2.524998855590823,-1.2675483661796108,6.317546077361257,0.6287252447056062,4.42127246647604,-3.0856099395507783,81.61156894518811,7.833087914000032,1.8962736108852156,6,-1.5475006103515625,-4.237499237060547,-10.70374870300293,-8.744998931884766,5.520004272460952,0,0.031799690220804644,3.297276120172382,85.30999755859375,-2.1449137549756743,85.61000061035156,1.1463351093853702,85.2699966430664,0.031799690220804644
745,2018-06-19,84.5199966430664,84.95999908447266,83.43000030517578,84.63999938964844,6245100.0,-0.015492159052927779,3.026301259850424,-0.11881434927445367,63.321151369600784,68.58368335582347,0.18751992381672267,-1.5210317415930774,-5.704356355671138,-5.770436363234765,20.5559537391677,2.4199981689453125,2.922277947435731,1.0314971923828153,-2.6651291247059845,4.728123509471615,-0.8168159661615846,2.8798103509272153,-1.6143837231210938,38.04527576353919,-35.92135466322346,1.8483131585444021,6,-0.217498779296875,-2.9074974060058594,-9.339996337890625,-7.414997100830078,4.620002746582031,1,0.04377667681722808,1.0584742095095323,85.8499984741211,3.297276120172382,85.30999755859375,-2.1449137549756743,85.61000061035156,0.04377667681722808
746,2018-06-20,85.94999694824219,86.97000122070312,84.81999969482422,84.86000061035156,9174900.0,0.016919076691575885,-2.6752220352908958,-9.083094920211074,66.27514834748803,68.30486474646587,-1.2588548646277076,-2.6680401990269047,-6.986152410879839,-7.265553349240349,21.193020116527215,2.4500045776367188,2.723193325414954,2.194997787475586,-1.3979550749007785,5.78795064985195,0.3985213562874037,3.991474218663768,-2.9088086183368773,71.18632743887326,-3.039474321981828,1.7964764311881827,6,-0.8899955749511719,-3.9999961853027344,-10.704996109008789,-8.84499740600586,-0.48999786376953125,2,0.016637584129722605,3.026301259850424,84.5199966430664,1.0584742095095323,85.8499984741211,3.297276120172382,85.30999755859375,0.016637584129722605
747,2018-06-21,85.97000122070312,87.55000305175781,85.44999694824219,86.5,8101300.0,0.00023274314335330892,-1.6751545309645064,-0.4862390458325167,62.63939940553174,67.80002582109636,-0.9561341071608496,-2.427366602672109,-6.845315304762664,-7.333016516269424,22.37098024145678,2.100006103515625,2.387852502842378,1.9705020904541044,-1.5200639169886756,5.461068097896884,0.2252190867327073,3.7157850941755015,-2.6930841173499402,61.650466559386096,-9.711446539992103,1.745283003721393,6,-0.4799995422363281,-3.5550003051757812,-10.725000381469727,-8.865001678466797,-3.5800018310546875,3,0.017447946710494877,-2.6752220352908958,85.94999694824219,3.026301259850424,84.5199966430664,1.0584742095095323,85.8499984741211,0.017447946710494877
748,2018-06-22,85.12000274658203,86.55999755859375,84.61000061035156,86.31999969482422,7503400.0,-0.009887152053644432,1.3214350590372388,2.2641504001842576,52.67251017993197,66.67578200203663,0.0180411804263656,-1.3662476595953734,-5.87198468253635,-6.527438879116403,22.705011620745395,1.9499969482421875,1.9971044543528649,0.9420036315918026,-2.382308562345642,4.266315825529247,-0.7201524653769127,2.604159728560518,-1.501238767356483,41.01944938770446,-26.22251311622069,1.6621560969687208,6,0.3699989318847656,-2.5500030517578125,-9.372501373291016,-8.015003204345703,-2.9800033569335938,4,0.04840219671342694,-1.6751545309645064,85.97000122070312,-2.6752220352908958,85.94999694824219,3.026301259850424,84.5199966430664,0.04840219671342694
749,2018-06-25,82.19000244140625,84.47000122070312,81.20999908447266,84.08000183105469,10780100.0,-0.03442199495574427,1.4419508403769552,1.5750034968147197,38.77551264838088,63.16942741895994,2.996669126249188,1.75036846828948,-2.8440309633552374,-3.6839376125069236,22.48649394364787,3.910003662109375,1.877144959809172,-2.049496841430667,-5.161898387976933,1.0629047051155993,-3.6056976147038,-0.4932960681575338,5.3600006103515625,15.457456525113807,-46.095851846193135,1.5562007732731304,6,2.1899986267089844,1.2874984741210938,-5.530000686645508,-5.085002899169922,1.2699966430664062,0,0.11217910873376757,1.3214350590372388,85.12000274658203,-1.6751545309645064,85.97000122070312,-2.6752220352908958,85.94999694824219,0.11217910873376757
750,2018-06-26,82.31999969482422,83.20999908447266,81.7699966430664,82.68000030517578,6742200.0,0.001581667472398962,1.0281750679661728,0.19047657492552256,38.63100761978624,59.71226029832691,2.7305464535424164,1.8399315804288676,-2.8896309409075513,-3.7900634922057463,22.409514469482524,1.44000244140625,1.7084665223527367,-1.9989994049072237,-4.799562080878474,0.8015632710640261,-3.3992807428928415,-0.5987180669216059,5.103203277587895,17.5078851066851,-38.75836367739864,1.4002813379856247,6,2.0600013732910156,1.157501220703125,-5.18499755859375,-5.215000152587891,3.2099990844726562,1,0.1099368693550522,1.4419508403769552,82.19000244140625,1.3214350590372388,85.12000274658203,-1.6751545309645064,85.97000122070312,0.1099368693550522
751,2018-06-27,80.66999816894531,82.97000122070312,80.4530029296875,82.55000305175781,8974100.0,-0.020043750388675563,-1.1754566435872074,5.222226931717035,39.533022301532945,56.39701552555175,4.089469503293586,3.6013294843870938,-1.2445556383674727,-2.096323012687307,22.250238765249584,2.516998291015625,1.581472743806657,-3.6025009155273438,-6.6159433270921255,-0.589058503962562,-5.109222121309742,-2.0957797097449458,6.628940725708006,3.057562850858616,-53.25419124690936,1.5067212057823942,6,3.3315048217773438,2.8075027465820312,-3.089998245239258,-3.5649986267089844,4.5200042724609375,2,0.10499567885156758,1.0281750679661728,82.31999969482422,1.4419508403769552,82.19000244140625,1.3214350590372388,85.12000274658203,0.10499567885156758
752,2018-06-28,82.4800033569336,82.83000183105469,80.16000366210938,80.38999938964844,7374500.0,0.02243715419699943,-1.094119970200429,-1.1117013505616518,42.93316343065055,53.240204936929715,1.998998808341696,1.922166127257654,-3.0485498761601235,-3.8218414104136116,21.839130734518054,2.6699981689453125,1.2909679769209532,-1.8129959106445312,-4.768369224629879,1.1423774033408165,-3.290682567637205,-0.3353092536518574,4.545098099121091,36.25002980235081,-18.60200111232109,1.477686656992675,6,1.375,0.99749755859375,-4.532503128051758,-5.375003814697266,3.2899932861328125,3,0.03612991763158746,-1.1754566435872074,80.66999816894531,1.0281750679661728,82.31999969482422,1.4419508403769552,82.19000244140625,0.03612991763158746
753,2018-06-29,83.2699966430664,83.66000366210938,82.61000061035156,82.75,6817000.0,0.009577997744666611,-1.6250226498946183,0.24880174928177964,47.70369482891233,50.276067792423945,0.9936977840998651,1.1950168889286061,-3.8019515882913737,-4.537464352923706,21.036712786111035,1.1800003051757812,0.9944594555693698,-1.0240024566650447,-3.977903220174113,1.9298983068440236,-2.500952838419579,0.45294792508948944,3.34319894535156,72.15765064079869,15.745112773015556,1.4769503817545306,6,0.5850067138671875,0.3350067138671875,-5.32249641418457,-6.164997100830078,3.0300064086914062,4,-0.010567999146079532,-1.094119970200429,82.4800033569336,-1.1754566435872074,80.66999816894531,1.0281750679661728,82.31999969482422,-0.010567999146079532
754,2018-07-02,83.88999938964844,83.95999908447266,82.06199645996094,82.75,4929400.0,0.007445691984829139,1.9656319290465631,2.192320671391053,45.65051535069043,48.31266379032278,0.07423795622665352,0.5496384190143289,-4.346777909137018,-5.077299341009592,19.820546840188033,1.8980026245117188,0.6744257446468254,-0.3699996948242159,-3.3261773687679437,2.586177979119512,-1.8480885317960798,1.108089142147648,2.336004683191007,98.15790054871475,41.62810063280975,1.4780888369718639,7,-0.03499603271484375,-0.03499603271484375,-5.572500228881836,-6.784999847412109,2.8499984741210938,0,-0.020860651004080744,-1.6250226498946183,83.2699966430664,-1.094119970200429,82.4800033569336,-1.1754566435872074,80.66999816894531,-0.020860651004080744
755,2018-07-03,83.2699966430664,84.9000015258789,83.1500015258789,84.36000061035156,3644100.0,-0.0073906633817253375,-1.6315904201921698,-0.9561443428678508,42.514978950662545,45.67264496845329,0.5568390001615597,1.0850828563928303,-3.64048939114997,-4.327707720017003,18.24854009867553,1.75,0.3208651776165965,-0.9010021209716825,-3.8642067523250176,2.0622025103816526,-2.38260443664835,0.580600194704985,2.592047405129236,65.61169583489597,11.079065101957617,1.4816023156766707,7,0.5850067138671875,0.5850067138671875,-4.952497482299805,-6.164997100830078,3.9000015258789062,1,0.0022817635290739435,1.9656319290465631,83.88999938964844,-1.6250226498946183,83.2699966430664,-1.094119970200429,82.4800033569336,0.0022817635290739435
756,2018-07-05,84.58999633789062,84.63999938964844,83.30000305175781,83.63999938964844,5287700.0,0.015852044530304754,1.5523665586444422,-0.8715536610461332,46.443502623466806,43.87310088155719,-1.0911059229216846,-0.29908154310246005,-4.762628658441557,-5.547927371020876,16.458262750356344,1.3700027465820312,-0.11539527896390211,0.4499977111816378,-2.480228798665209,3.3802242210284845,-1.0151155437417856,1.9151109661050612,0.929925287139838,93.45980321303887,40.191583607725384,1.4651132549234216,7,-1.2299957275390625,-0.7349929809570312,-6.18499755859375,-7.484996795654297,2.4200057983398438,3,0.011112453979208903,-1.6315904201921698,83.2699966430664,1.9656319290465631,83.88999938964844,-1.6250226498946183,83.2699966430664,0.011112453979208903
757,2018-07-06,85.94000244140625,86.0,83.94000244140625,84.41000366210938,5095500.0,0.01595940609954738,1.4969759742541662,1.6105302044684302,52.046797541146155,43.80357725502544,-2.7332447419876615,-1.5165559520927587,-5.853743192502364,-6.797752793702728,16.032734192981774,2.05999755859375,-0.3012839557896143,1.6665035247802678,-1.3391488303146986,4.672155879875234,0.1636773472327775,3.169329702327758,-5.779998779296875,98.47644731692763,44.23936122686105,1.5028261775474863,7,-2.8600006103515625,-2.0849990844726562,-7.4575042724609375,-9.21500015258789,1.0699996948242188,4,-0.008727018602441294,1.5523665586444422,84.58999633789062,-1.6315904201921698,83.2699966430664,1.9656319290465631,83.88999938964844,-0.008727018602441294
758,2018-07-09,86.2300033569336,86.9000015258789,85.3479995727539,86.5999984741211,5683500.0,0.0033744578460428443,2.2,-0.24182706691931785,51.254968676175345,45.190183480335925,-3.184073022346979,-1.7472865774715132,-5.941587859744374,-6.979919856040141,15.721786550770227,1.552001953125,-0.662008748331985,1.862004089355466,-1.268697035071682,4.992705213782614,0.2966535271418991,3.4273546515690327,-5.953199768066412,86.15135453939038,33.91557084827296,1.5653505622135724,7,-2.700000762939453,-2.375,-7.293754577636719,-9.590003967285156,1.5,0,-0.005334647987465302,1.4969759742541662,85.94000244140625,1.5523665586444422,84.58999633789062,-1.6315904201921698,83.2699966430664,-0.005334647987465302
759,2018-07-10,86.16999816894531,86.72000122070312,85.7699966430664,86.72000122070312,3723200.0,-0.0006958736594256942,2.454542932445554,1.4865143516991093,55.94808718070859,47.11430343154952,-2.7939476217337074,-1.5891901516374105,-5.61470356580385,-6.848059360497004,15.353823826749924,0.9500045776367188,-0.9771958511273056,1.6879989624023466,-1.5341259234576654,4.910123848262359,0.07693651947234059,3.2990614053323526,-5.628266662597667,80.53324381510417,25.40766717575883,1.6110624429300062,7,-2.639995574951172,-2.3149948120117188,-7.033748626708984,-9.329998016357422,-0.9799957275390625,1,0.0015087023972961688,2.2,86.2300033569336,1.4969759742541662,85.94000244140625,1.5523665586444422,84.58999633789062,0.0015087023972961688
760,2018-07-11,86.25,86.86000061035156,85.06999969482422,85.47000122070312,4153200.0,0.0009284186231248714,-1.2658213178556597,-1.4181717297822167,51.19809338559339,48.41042244088957,-2.5231942878681934,-1.6572885049253472,-5.43686850395531,-6.871377539782287,14.214973993008096,1.7900009155273438,-1.1091013895797772,1.7065006256103459,-1.604586391206368,5.01758764242706,0.05095711720198892,3.362044134018703,-5.453937692871108,81.94439440595602,27.65861468137271,1.6555435084083538,7,-2.7199974060058594,-2.3949966430664062,-6.443748474121094,-8.739997863769531,-0.9300003051757812,2,0.005681134652400388,2.454542932445554,86.16999816894531,2.2,86.2300033569336,1.4969759742541662,85.94000244140625,0.005681134652400388
761,2018-07-12,89.12999725341797,89.19000244140625,86.80000305175781,87.19999694824219,6912300.0,0.033391272503396685,1.3316945727375242,2.474363237998357,60.27306066951107,50.33707768965185,-4.556057443033936,-4.462048499980455,-8.026694492412645,-9.678566243518247,13.361273818554887,2.94000244140625,-0.7270876808728985,4.393497848510748,0.5045432837068518,8.282452413314644,2.4490205661088,6.337975130912696,-8.089777377539079,98.85704403831845,43.62317196787485,1.9444772824019516,7,-3.503997802734375,-4.454994201660156,-9.123748779296875,-11.419998168945312,-3.6800003051757812,3,-0.02199034157826696,-1.2658213178556597,86.25,2.454542932445554,86.16999816894531,2.2,86.2300033569336,-0.02199034157826696
762,2018-07-13,87.98999786376953,89.0999984741211,86.83000183105469,89.0,6106400.0,-0.012790299840435781,2.752063405991286,-0.5233170862832995,59.157602609669404,51.60973410973597,-2.852210887644688,-3.3040013815584928,-6.5044954173592515,-8.450731130584444,12.349889315825301,2.2999954223632812,-0.34287404829169077,3.1344985961914062,-1.004605671346397,7.273602863729209,1.0649464624224976,5.204050729960315,-6.460791033958998,70.87369471701817,13.270003552153014,2.069552133768903,7,-2.3639984130859375,-3.3149948120117188,-7.714996337890625,-10.074996948242188,-2.2399978637695312,4,-0.011137580990243201,1.3316945727375242,89.12999725341797,-1.2658213178556597,86.25,2.454542932445554,86.16999816894531,-0.011137580990243201
763,2018-07-16,87.7699966430664,88.34100341796875,87.4800033569336,88.26000213623047,4452300.0,-0.00250029805710128,1.6410718464778844,0.4851529274906899,71.52773158218514,54.48498035767982,-2.1531868910477954,-3.046446621783815,-5.9524198327792135,-8.134499898645345,11.993548858167868,0.8610000610351562,0.1882690845663717,2.7914974212646513,-1.5459289593336365,7.128923801862939,0.6227842309655074,4.960210611563795,-5.78114207656013,65.53386282283707,2.4915962172386017,2.1687131902991448,7,-1.5999946594238281,-3.0949935913085938,-7.359996795654297,-9.854995727539062,-1.5499954223632812,0,-0.008658932846113743,2.752063405991286,87.98999786376953,1.3316945727375242,89.12999725341797,-1.2658213178556597,86.25,-0.008658932846113743
764,2018-07-17,88.58000183105469,88.72000122070312,86.58999633789062,87.25,5086100.0,0.009228725293021434,1.6459677954375291,-2.714259022825647,72.9471844280061,57.8663365218291,-2.489779410294574,-3.8382281222002064,-6.431500178724519,-8.861588812807057,11.22048145281592,2.1300048828125,0.6075489965357406,3.4650024414062557,-1.1507984599597023,8.080803342772214,1.1571019907232767,5.772902892089235,-6.159078392054411,85.19416981317255,15.714969021967164,2.3079004506829786,7,-2.3349990844726562,-3.904998779296875,-8.170001983642578,-10.665000915527344,-1.6300048828125,1,-0.009595828138977303,1.6410718464778844,87.7699966430664,2.752063405991286,87.98999786376953,1.3316945727375242,89.12999725341797,-0.009595828138977303
765,2018-07-18,88.22000122070312,88.93000030517578,87.68000030517578,88.69999694824219,4797100.0,-0.00406412963321201,1.6595675605480165,-0.3608985464015695,80.56676110213981,61.6578096861261,-1.5128742540249789,-3.359039495055441,-5.759856807690468,-8.45169824589513,11.059095580822214,1.25,0.9219909696404898,2.920001602172846,-1.8879784250139124,7.727981629359604,0.5160115885794738,5.323991615766218,-5.392933041558493,62.69234832212401,-14.56131165243216,2.403990013593378,7,-1.654998779296875,-3.5449981689453125,-7.132499694824219,-10.305000305175781,-0.8400039672851562,2,-0.03434593898629201,1.6459677954375291,88.58000183105469,1.6410718464778844,87.7699966430664,2.752063405991286,87.98999786376953,-0.03434593898629201
766,2018-07-19,87.37999725341797,88.58999633789062,87.16000366210938,88.0,5612900.0,-0.00952169525801394,-1.6981250224925324,1.2916838859395365,71.52893332135515,63.82249143948266,-0.26316350092440643,-2.536455911365536,-4.645395516126541,-7.560753517536085,9.963653368633608,1.42999267578125,1.2346716997828509,2.008497619628912,-2.882005321088627,6.899000560346451,-0.4367538507298576,4.4537490899876815,-4.1711530185376375,31.47411327361539,-48.86086775709188,2.445251470358768,7,-0.24999618530273438,-2.7049942016601562,-5.367498397827148,-9.169998168945312,2.720001220703125,3,-0.02357516163132145,1.6595675605480165,88.22000122070312,1.6459677954375291,88.58000183105469,1.6410718464778844,87.7699966430664,-0.02357516163132145
767,2018-07-20,87.47000122070312,88.0,87.13999938964844,87.31999969482422,7541500.0,0.0010300294130718424,-2.37253728663964,-0.24193687319264137,69.66288603160474,65.86781559008593,-0.12663000844591465,-2.643874585378825,-4.495824537424028,-7.600532590505836,8.59257652906072,0.8600006103515625,1.6870120634330021,2.0235015869140653,-2.950935066158152,6.997938239986283,-0.4637167396220434,4.510719913450174,-3.9022874934312455,37.606982514370294,-41.95459721175926,2.487218326536111,7,-0.3400001525878906,-2.7949981689453125,-5.297502517700195,-9.260002136230469,2.5,4,-0.02309368062501893,-1.6981250224925324,87.37999725341797,1.6595675605480165,88.22000122070312,1.6459677954375291,88.58000183105469,-0.02309368062501893
768,2018-07-23,89.23999786376953,89.5999984741211,85.81999969482422,87.13999938964844,11759700.0,0.02023547065696696,1.6808504882001392,13.999847413661563,72.61194968350654,67.71935586817459,-1.5921937694540418,-4.310381060434111,-6.071017880299166,-9.308703717734005,7.924577458889889,3.779998779296875,2.0627291104570133,3.587498474121091,-1.6635496556087332,8.838546603850915,0.9619744092561717,6.21302253898601,-5.334946813649594,90.47617125372386,12.718859046921551,2.6255240648649156,7,-1.904998779296875,-4.359996795654297,-6.649999618530273,-10.982498168945312,1.3700027465820312,0,-0.03910800030606487,-2.37253728663964,87.47000122070312,-1.6981250224925324,87.37999725341797,1.6595675605480165,88.22000122070312,-0.03910800030606487
769,2018-07-24,91.41000366210938,92.3499984741211,90.41300201416016,90.5999984741211,13369400.0,0.02431651557917447,-2.271958708413612,0.38571703645036715,80.41849822123716,70.96606751657946,-3.2863301620592296,-6.0651969308903375,-8.017310501548948,-11.391343084797143,9.222432775070224,3.1100006103515625,2.321238507328644,5.296504211425784,-0.2832280004817136,10.876236423333282,2.5066381054720352,8.086370317379533,-7.049356818069342,85.6049772169646,6.0506118472307975,2.78986610595375,7,-2.3250045776367188,-5.155002593994141,-8.452505111694336,-13.152503967285156,1.2099990844726705,1,-0.05677718229386275,1.6808504882001392,89.23999786376953,-2.37253728663964,87.47000122070312,-1.6981250224925324,87.37999725341797,-0.05677718229386275
770,2018-07-25,91.37000274658205,92.3499984741211,91.01000213623048,91.12999725341795,11976800.0,-0.00043759888332561836,-4.583367771879344,0.29630118019387697,78.01648828008017,72.93755947330936,-2.730858591684566,-5.59951940086971,-7.736875972424201,-11.266993877906529,10.59042580524132,1.3399963378906108,2.60303407533749,4.804003143310567,-0.9456652889436015,10.553671575564735,1.9291689271834827,7.678837359437651,-6.210420739533902,84.99240565486645,6.89968464052032,2.8748342161270815,7,-2.285003662109389,-5.115001678466811,-8.412504196167006,-13.112503051757827,0.7199935913085795,2,-0.048374802073705814,-2.271958708413612,91.41000366210938,1.6808504882001392,89.23999786376953,-2.37253728663964,87.47000122070312,-0.048374802073705814
771,2018-07-26,89.13999938964844,90.68000030517578,87.25,88.51000213623047,14505600.0,-0.024406296266824,-1.1777769166119691,2.624928476063012,62.32661971483286,73.28967248499418,-0.5579629954777516,-2.84847201604191,-5.254512044165537,-8.967946650844766,10.739158249713318,4.1200027465820455,2.784281799300956,2.1504997253418026,-2.985633565001933,7.286633015685538,-0.41756691983006533,4.7185663705136704,-3.2613757358929973,50.8422712933754,-23.65286868533827,2.5680666451718657,7,-0.05500030517578125,-2.884998321533203,-6.182500839233398,-10.882499694824219,3.19000244140625,3,-0.019744246671319243,-4.583367771879344,91.37000274658205,-2.271958708413612,91.41000366210938,1.6808504882001392,89.23999786376953,-0.019744246671319243
772,2018-07-27,85.45999908447266,90.27999877929688,84.75,89.5,14903400.0,-0.041283378173358254,-1.0256409181544688,-6.412727823191038,47.6481274689465,70.63638313907879,3.0457042763543996,1.1238493545976382,-1.360677062709783,-5.242155353052652,10.774617314944834,5.529998779296875,2.9741992326552946,-1.6785003662109403,-6.421676205190664,3.0646754727687835,-4.050088285700809,0.6930875532789287,6.8899993896484375,9.342095092390982,-61.048114355571535,2.3715879194898632,7,3.0900001525878906,0.7950019836425781,-1.9549980163574219,-6.864997863769531,7.6100006103515625,4,0.05429440017969167,-1.1777769166119691,89.13999938964844,-4.583367771879344,91.37000274658205,-2.271958708413612,91.41000366210938,0.05429440017969167
773,2018-07-30,82.38999938964844,85.5,81.8499984741211,85.5,13501500.0,-0.03592323575606038,1.3472674016397062,0.769801956825946,40.24769130352282,67.00310612524731,5.891890973700811,4.347436921379881,1.8477264110687486,-2.1483820507973377,11.560059681142185,3.6500015258789062,2.6900469422163553,-4.704500198364258,-9.61224649293385,0.20324609620533352,-7.1583733456490535,-2.250627051079462,9.807999114990238,5.142865862165179,-61.3220179601888,2.4538731472847983,7,4.709999084472656,3.865001678466797,1.5625019073486328,-3.5049972534179688,6.660003662109375,0,0.09200147939322645,-1.0256409181544688,85.45999908447266,-1.1777769166119691,89.13999938964844,-4.583367771879344,91.37000274658205,0.09200147939322645
774,2018-07-31,82.13999938964844,83.31999969482422,81.30000305175781,82.51000213623047,13462200.0,-0.0030343488512200034,1.0301495592965615,0.11897192088981783,39.488499332672504,62.43885481752872,5.735452525937632,4.700611935161717,2.18449812971555,-1.8814094263206869,12.20401058133421,2.0199966430664062,2.4768783738910543,-4.867000198364252,-10.068892581366867,0.33489218463836323,-7.46794638986556,-2.2660540068629444,9.644079113769536,7.60177996264702,-54.554360965150245,2.600946191501304,7,4.685001373291016,4.115001678466797,1.8900012969970703,-3.2549972534179688,6.8600006103515625,1,0.103116645771129,1.3472674016397062,82.38999938964844,-1.0256409181544688,85.45999908447266,-1.1777769166119691,89.13999938964844,0.103116645771129
775,2018-08-01,83.45999908447266,83.9800033569336,82.01000213623047,82.23999786376953,11160400.0,0.016070120582330594,-1.3452497729336967,-3.297276120172382,34.24126840340155,58.2957809377561,4.100445206472969,3.5790777727056593,0.9535682959958649,-3.190000799855426,13.238591014150893,1.970001220703125,2.1212633751896988,-3.5565006256103544,-8.730274922272457,1.6172736710517484,-6.143387773941399,-0.9696134772793101,7.695034891845708,23.027682997751036,-33.06145775424249,2.5868871483310496,8,3.365001678466797,2.795001983642578,0.4687519073486328,-4.5749969482421875,5.3600006103515625,2,0.10975322025630807,1.0301495592965615,82.13999938964844,1.3472674016397062,82.38999938964844,-1.0256409181544688,85.45999908447266,0.10975322025630807
776,2018-08-02,85.52999877929688,85.58999633789062,82.8499984741211,82.94999694824219,8327200.0,0.024802297118756256,1.0296303412886345,2.1147534832528705,43.49895257239752,55.3886772200664,1.9449592738130406,1.6686648029233169,-0.9811617310809595,-5.234683010511887,14.087568926664106,2.7399978637695312,1.6860977265060058,-1.533501052856451,-6.630978311643261,3.5639762059303592,-4.082239682249849,1.015237576536947,5.033733341547858,47.104651893840916,-6.820456075368554,2.548738629393404,8,1.2950019836425781,0.7250022888183594,-1.601247787475586,-6.644996643066406,4.2700042724609375,3,0.07669820708779951,-1.3452497729336967,83.45999908447266,1.0301495592965615,82.13999938964844,1.3472674016397062,82.38999938964844,0.07669820708779951
777,2018-08-03,85.19000244140625,86.19999694824219,84.1500015258789,85.98999786376953,6216400.0,-0.003975170615493129,2.3606658870468458,-0.31007552503799907,43.22481089816411,52.12343957725057,2.154047161455651,2.054950460443564,-0.5218869592669364,-4.864702338619395,14.453655719738196,2.0499954223632812,1.159299781388441,-1.8359973907470675,-6.979105697360708,3.3071109158665735,-4.407551544053888,0.735556762559753,4.817905935293268,79.38784153260714,25.81866441627603,2.5715541533068222,8,1.6349983215332031,1.0649986267089844,-1.45050048828125,-6.305000305175781,6.239997863769531,4,0.08381264450085357,1.0296303412886345,85.52999877929688,-1.3452497729336967,83.45999908447266,1.0301495592965615,82.13999938964844,0.08381264450085357
778,2018-08-06,85.7699966430664,86.0999984741211,84.9000015258789,85.19000244140625,5702500.0,0.006808242575871315,-1.0689673316101367,-0.7249969005407364,42.53055711600043,47.91366834333538,1.1511226754229824,1.516477286147449,-0.9885557430581287,-5.460693003680859,14.445343249562193,1.1999969482421875,0.8488023316371169,-1.2330028533935575,-6.395178604760332,3.929172897973217,-3.814090729076952,1.3480850222898368,3.715437414136616,91.22447263690889,39.93489270427891,2.581087875683388,8,1.0550041198730469,1.0550041198730469,-2.1037445068359375,-6.8849945068359375,6.6300048828125,0,0.0851113832047461,2.3606658870468458,85.19000244140625,1.0296303412886345,85.52999877929688,-1.3452497729336967,83.45999908447266,0.0851113832047461
779,2018-08-07,86.30000305175781,86.98999786376953,85.94999694824219,86.30000305175781,4951200.0,0.006179391738780682,-1.9713793704769378,0.0,44.94205200848317,44.2387309798246,-0.2011146927153078,1.0505733403576585,-1.3777209871368967,-5.991960657673758,14.305791027535268,1.220001220703125,0.5714168002940028,-0.7094966888427763,-5.867581717919705,4.448588340234153,-3.288539203381248,1.8695458256956954,2.6943051451184914,86.14467060290653,34.7980533795655,2.5790425145384646,8,-0.3100013732910156,0.5249977111816406,-2.5699996948242188,-7.415000915527344,5.889999389648423,1,0.03186558404118145,-1.0689673316101367,85.7699966430664,2.3606658870468458,85.19000244140625,1.0296303412886345,85.52999877929688,0.03186558404118145
780,2018-08-08,86.73999786376953,87.09500122070312,85.86000061035156,86.2300033569336,3888900.0,0.005098433330852137,1.024589138754784,100.0,48.27771978854508,42.677742099125965,-1.5275853320394361,0.6842521066308649,-1.661443432546605,-6.4241245034013446,14.53085418421645,1.2350006103515625,0.07490485368541044,-0.2940017700195341,-5.441541438933612,4.853537898894544,-2.867771604476573,2.279768064437505,1.7926520243996578,91.63714659031885,36.21627098816962,2.5737698344570363,8,-0.9499969482421875,0.08500289916992188,-2.8849945068359375,-7.8549957275390625,4.040000915527344,2,0.026054901912494266,-1.9713793704769378,86.30000305175781,-1.0689673316101367,85.7699966430664,2.3606658870468458,85.19000244140625,0.026054901912494266
781,2018-08-09,87.16999816894531,88.08999633789062,86.4800033569336,86.91000366210938,5507000.0,0.0049573474263986395,-1.875,0.5097986416539508,49.20718001904929,42.850970160248494,-2.5327649324125474,0.10528262773000563,-1.954999566278758,-6.814015003609953,13.915784382310854,1.6099929809570312,-0.7986093217600967,0.23399848937988565,-4.819291045045389,5.287288023805161,-2.2926462778327448,2.760643256592516,0.9286929090391993,76.64976191997646,18.191688306825398,2.5266447672126375,8,-2.4749984741210938,-0.3449974060058594,-3.3149948120117188,-8.284996032714844,1.5100021362304688,3,0.018928548359964603,1.024589138754784,86.73999786376953,-1.9713793704769378,86.30000305175781,-1.0689673316101367,85.7699966430664,0.018928548359964603
782,2018-08-10,87.01000213623047,88.02999877929688,86.01000213623047,86.55000305175781,5796500.0,-0.0018354483890747897,-1.6233707041332468,1.7692646282058806,43.558648058757356,43.218854244163445,-2.3800685593209607,0.19826033706188184,-1.6727572090283616,-6.623373896693181,13.193352354038709,2.0199966430664062,-1.6580490298166808,0.12300224304199503,-4.9062027045660415,5.1522071906500315,-2.391600230762023,2.6376047168460133,-5.709999084472656,66.14432733264933,11.25151214399385,2.514602473804016,8,-2.31500244140625,-0.18500137329101562,-3.4025001525878906,-8.125,2.7099990844726562,4,0.03206528958773114,-1.875,87.16999816894531,1.024589138754784,86.73999786376953,-1.9713793704769378,86.30000305175781,0.03206528958773114
783,2018-08-13,87.01000213623047,88.5,86.95999908447266,87.41999816894531,6040100.0,0.0,-5.039193980283334,-0.8912974972218998,35.468943459302395,42.7722369249001,-1.8503910446344776,0.14588365402414638,-1.5860311868345747,-6.5952917992881765,12.502631930693642,1.5400009155273438,-2.1864247066134936,0.16100196838378622,-4.851568611414706,5.173572548182278,-2.345283321515467,2.6672872582830394,-5.57539916992188,43.56067393000607,-7.139620713404646,2.506285289899246,8,-1.7550010681152344,-0.18500137329101562,-3.542499542236328,-8.125,2.2999954223632812,0,0.05079873647198596,-1.6233707041332468,87.01000213623047,-1.875,87.16999816894531,1.024589138754784,86.73999786376953,0.05079873647198596
784,2018-08-14,87.7300033569336,87.83000183105469,86.4800033569336,87.37000274658203,6107400.0,0.008274924756073831,3.821444141689373,-0.878058765514803,38.49557138020732,43.244937255656296,-1.8931463400314783,-0.6757061876532475,-2.2517058515603168,-7.243140473181086,12.22679012669381,1.3499984741210938,-2.197048135113633,0.9235031127929716,-4.041458923926129,5.888465149512072,-1.5589779055665787,3.405984131152522,-6.012784509277353,70.83345374678495,23.460013686191218,2.4824810183595476,8,-2.055004119873047,-0.9050025939941406,-4.037500381469727,-8.845001220703125,2.8699951171875,1,0.053231482847951206,-5.039193980283334,87.01000213623047,-1.6233707041332468,87.01000213623047,-1.875,87.16999816894531,0.053231482847951206
785,2018-08-15,85.19000244140625,87.25,84.61000061035156,86.77999877929688,8742900.0,-0.0289524771268187,1.086957046186507,-4.41664900606112,37.75573623941084,42.60680210754666,1.0259526122797666,1.7135082864243856,0.29875237293846624,-4.611174208022874,12.005498270136956,3.1200027465820312,-1.8343247511661502,-1.4649978637695256,-6.433266939226371,3.50327121168732,-3.9491324014979483,1.0191366739588972,-3.2014723476562637,14.910075117186732,-30.70167870964021,2.484134537728421,8,1.1349983215332031,1.6349983215332031,-1.4974994659423828,-6.305000305175781,5.4300003051757955,2,0.0821692663386715,3.821444141689373,87.7300033569336,-5.039193980283334,87.01000213623047,-1.6233707041332468,87.01000213623047,0.0821692663386715
786,2018-08-16,85.31999969482422,85.9000015258789,84.87000274658203,85.8499984741211,5967200.0,0.0015259684199138146,2.269812051927921,0.3333333333333333,49.44356304021387,43.29777456777441,0.9644573371093088,1.4980753099696642,0.17578067551320942,-4.6875939893129726,12.086092058348504,1.029998779296875,-1.391773396770276,-1.2320007324218807,-6.222349105173691,3.75834764032993,-3.727174918797786,1.2631734539540247,-3.071010804824226,18.251907348932082,-30.627987253557674,2.4951741863759076,8,1.2350006103515625,1.5050010681152344,-1.6274967193603516,-6.43499755859375,4.3000030517578125,3,0.06399436361934119,1.086957046186507,85.19000244140625,3.821444141689373,87.7300033569336,-5.039193980283334,87.01000213623047,0.06399436361934119
787,2018-08-17,85.44999694824219,85.7699966430664,84.22000122070312,85.0999984741211,6245000.0,0.0015236433882201972,2.13131064033107,-0.6603760004606437,65.87138275880626,45.89119963919728,0.9780736437713671,1.2743201090534768,0.1170060549137304,-4.720560650955747,12.279487951428422,1.5499954223632812,-0.9101245295941425,-1.0010032653808594,-5.994887009463014,3.992880478701295,-3.4979451374219366,1.4959386066602178,-2.950967613842195,28.73822612961418,-24.613537522442567,2.4969418720410754,8,0.910003662109375,1.3750038146972656,-0.2994956970214844,-5.7449951171875,4.590003967285156,4,0.03779992360783857,2.269812051927921,85.31999969482422,1.086957046186507,85.19000244140625,3.821444141689373,87.7300033569336,0.03779992360783857
788,2018-08-20,85.75,86.0,84.9000015258789,85.73999786376953,4103000.0,0.0035108608832312704,3.3137014376112615,0.028577656675749318,68.62747876915421,48.522913723716286,0.7542535930549832,0.7372483083737222,-0.14131441168964898,-4.9008445981929185,11.67394138876363,1.0999984741210938,-0.7521782020610317,-0.5265003204345646,-5.351076542614393,4.298075901745264,-2.938788431524472,1.8857877906553426,-3.0109318389760062,42.38223048798529,-16.064400618154515,2.4122881110899126,8,0.6100006103515625,1.0750007629394531,-0.5994987487792969,-6.0449981689453125,4.099998474121094,0,0.04629739032889946,2.13131064033107,85.44999694824219,2.269812051927921,85.31999969482422,1.086957046186507,85.19000244140625,0.04629739032889946
789,2018-08-21,86.22000122070312,87.37999725341797,85.81999969482422,85.81999969482422,5389600.0,0.005481063798287167,-6.799958038490149,39.991609458428684,65.61089175135392,50.44882171958394,0.30364187934925724,-0.14915842291750891,-0.5488052212677559,-5.2601117415137395,9.738821797254205,1.6299972534179688,-0.5369854127451106,0.2030010223388672,-3.9738039517356043,4.379805996413339,-1.8854014646983757,2.29140350937611,-3.250495786120098,63.2912187007318,0.3492788158557474,2.088402487037238,8,0.1399993896484375,0.6049995422363281,-0.7974987030029297,-6.5149993896484375,2.7699966430664062,1,0.03583850955859935,3.3137014376112615,85.75,2.13131064033107,85.44999694824219,2.269812051927921,85.31999969482422,0.03583850955859935
790,2018-08-22,86.94999694824219,87.16000366210938,85.62999725341797,86.0,4265900.0,0.008466663386728968,1.2335690816951606,2.374983310763127,59.466673719632404,51.58876546409317,-0.43966869422332877,-1.2935913634553202,-1.2429478565835694,-5.860112844659213,7.730774155981825,1.5300064086914062,-0.31807921357059854,1.1539970397949162,-2.2210225890163713,4.529016668606204,-0.5335127746107275,2.84150685420056,-3.7592717310424746,86.39237832186912,20.561169282963377,1.6875098144056435,8,-0.589996337890625,-0.12499618530273438,-1.4899940490722656,-7.2449951171875,0.8899993896484375,2,0.04197816738339388,-6.799958038490149,86.22000122070312,3.3137014376112615,85.75,2.13131064033107,85.44999694824219,0.04197816738339388
791,2018-08-23,87.37999725341797,88.17500305175781,86.66999816894531,86.72000122070312,4310000.0,0.0049453745861745,-2.960528032926768,0.6947348977657849,64.42686475646715,53.90745620828316,-0.9350818291619163,-1.9628432213090719,-1.6394186956017904,-6.149272779122214,7.7361420032443995,1.5050048828125,-0.17158535472874803,1.6719974517822322,-1.4154280737023726,4.759422977266837,0.12828468903992984,3.2157102145245346,-3.976901044906242,79.89872489824263,15.130386564301617,1.5437127627423,8,-1.0199966430664062,-0.5549964904785156,-1.7599945068359375,-6.669994354248047,0.17000579833984375,3,0.037079487239710884,1.2335690816951606,86.94999694824219,-6.799958038490149,86.22000122070312,3.3137014376112615,85.75,0.037079487239710884
792,2018-08-24,90.0999984741211,90.12999725341795,87.94999694824219,87.94999694824219,7403900.0,0.03112841961776014,-1.0279058214013104,3.25759765105714,72.25078999161002,57.99432804520623,-3.5432867590753006,-4.550721783780972,-4.304553514431035,-8.714699907656794,8.036818122061403,2.749999999999986,-0.06112229528926605,4.159998703002927,0.5057408821842557,7.814256523821598,2.3328697925935984,5.987127613412255,-6.493026113949838,99.42640910509928,36.434663263733526,1.8271289104093342,8,-2.924999237060547,-3.2749977111816406,-4.19749641418457,-8.454998016357422,-3.4199981689453125,4,-0.005327366655582422,-2.960528032926768,87.37999725341797,1.2335690816951606,86.94999694824219,-6.799958038490149,86.22000122070312,-0.005327366655582422
793,2018-08-27,89.97000122070312,91.31999969482422,89.77999877929688,90.68000030517578,5466700.0,-0.0014428108281856478,-1.8256794686041058,-0.3302318979436135,69.6677569711342,61.45790422197587,-3.2958521567956893,-4.030372384210864,-4.11039773751844,-8.4639639065349,7.533477837576588,1.5400009155273438,0.002417551219792813,3.6510013580322322,-0.025243540662486907,7.327246256726951,1.8128789086848656,5.489123807379599,-5.971647366937063,76.27420219898096,15.541479923550668,1.8381224493473616,8,-2.200000762939453,-3.145000457763672,-4.067499160766602,-8.154998779296875,-2.8199996948242188,0,0.000778033720956639,-1.0279058214013104,90.0999984741211,-2.960528032926768,87.37999725341797,1.2335690816951606,86.94999694824219,0.000778033720956639
794,2018-08-28,90.61000061035156,90.8499984741211,89.68000030517578,90.0999984741211,4643800.0,0.007113475391408164,1.363637764813773,-0.7183137941780122,70.30433546951241,65.0744152475427,-3.8938407690646955,-4.219627606042835,-4.694887451986716,-8.92893878855827,6.8169020167110865,1.1699981689453125,0.22466044349324932,3.8675006866455135,0.2675946917840406,7.467406681506986,2.067547689214777,5.66745368407625,-6.025915089300852,87.52198980960043,29.43034726203186,1.7999529974307398,8,-2.8400001525878906,-3.7849998474121094,-4.502500534057617,-8.080001831054688,-6.2700042724609375,1,-0.008387618707770383,-1.8256794686041058,89.97000122070312,-1.0279058214013104,90.0999984741211,-2.960528032926768,87.37999725341797,-0.008387618707770383
795,2018-08-29,92.62000274658205,92.94000244140624,90.77999877929688,90.77999877929688,7841800.0,0.022183005437490966,-1.347825005286646,3.607835804149803,74.52748884260436,67.86151811447499,-5.295990971433653,-5.805869283501281,-6.582002529257508,-10.771687806465337,6.619089846064067,2.3300018310546733,0.6531783270074527,5.419502639770528,1.2866629282559359,9.55234235128512,3.353082784013239,7.4859224955278165,-7.497044091629448,94.89634008337616,37.53483886990035,2.066419855757296,8,-4.040000915527358,-5.500000000000014,-4.9500026702881,-7.980003356933608,-9.440002441406264,2,-0.03919245060642662,1.363637764813773,90.61000061035156,-1.8256794686041058,89.97000122070312,-1.0279058214013104,90.0999984741211,-0.03919245060642662
796,2018-08-30,92.08999633789062,93.01000213623048,91.70999908447266,92.29000091552734,7146600.0,-0.005722375221058562,-1.7083422740386058,-0.10869790565278782,72.12540381615817,68.55640934306965,-4.140038999691427,-5.016399087195268,-5.978834354442256,-10.101359667762239,7.1106396856597405,1.3000030517578267,0.994155923722218,4.561496353149408,-0.029035084842504943,9.152027791141322,2.266230634153459,6.856762072145358,-6.185333304292669,81.81808586829484,24.511383846170034,2.2952657189959567,8,-3.1349945068359375,-4.934993743896484,-4.41999626159668,-7.4499969482421875,-11.539993286132812,3,-0.04615050677606913,-1.347825005286646,92.62000274658205,1.363637764813773,90.61000061035156,-1.8256794686041058,89.97000122070312,-0.04615050677606913
797,2018-08-31,92.33000183105469,92.73999786376952,91.8000030517578,91.83999633789062,4874400.0,0.0026062059149556394,-2.298273323517437,-2.449971390425329,72.696227293292,69.00849251241829,-3.6894712050054466,-4.947740410152704,-6.142025655710768,-10.19359274901494,7.877868389660167,0.9399948120117188,1.5872298219468917,4.444501876831055,-0.4787730142171256,9.367776767879235,1.9828644313069645,6.906139322355145,-5.57269810514083,79.57958164364068,19.68585704578291,2.461637445524093,8,-3.0100021362304688,-5.174999237060547,-4.660001754760742,-7.69000244140625,-12.300003051757812,4,-0.051770807803549146,-1.7083422740386058,92.08999633789062,-1.347825005286646,92.62000274658205,1.363637764813773,90.61000061035156,-0.051770807803549146
798,2018-09-04,93.06999969482422,93.44000244140624,91.62000274658205,91.94000244140624,6466700.0,0.008014706477788014,-1.0565007306128968,2.3060909911873986,72.74273355749267,69.80091937976704,-3.667621165266212,-5.389101213946219,-6.767624561775136,-10.795343382838837,8.772040069812798,1.8199996948241903,2.002690242698776,4.81949958801269,-0.5091261936333353,10.148125369658715,2.155186697189677,7.483812478835702,-5.562372159672364,90.15950701153169,30.342172885308713,2.664312890823011,9,-3.5349998474121094,-5.6999969482421875,-5.667499542236328,-8.430000305175781,-17.62000274658203,1,-0.068657993022469,-2.298273323517437,92.33000183105469,-1.7083422740386058,92.08999633789062,-1.347825005286646,92.62000274658205,-0.068657993022469
799,2018-09-05,89.05000305175781,93.0,88.69999694824219,92.9800033569336,10202200.0,-0.04319325944179586,1.1662518857318562,-3.477884829620984,64.59909324481234,70.37118821589814,0.8895759746404082,-1.2148015271202013,-2.5831258958723993,-6.656038283771494,9.511711423255981,4.370002746582031,2.152627544509329,0.6620029449462947,-4.596160465081013,5.9201663549736026,-1.967078760067352,3.2910846499599415,-0.7118430297303462,7.384086453494571,-55.71309634167475,2.6290817050136512,9,1.0049972534179688,-1.6800003051757812,-2.3725032806396484,-4.235004425048828,-13.150001525878906,2,-0.021336344309551336,-1.0565007306128968,93.06999969482422,-2.298273323517437,92.33000183105469,-1.7083422740386058,92.08999633789062,-0.021336344309551336
800,2018-09-06,89.0,89.55500030517578,88.05999755859375,89.18000030517578,6840300.0,-0.0005615165642245401,2.2150586150602556,0.04580160081380202,64.00303782122256,70.3240963342043,1.4091386998083664,-1.0401316322451777,-2.37000102695211,-6.494268989461233,10.226542012795903,1.4950027465820312,2.2740636774538245,0.49899978637695597,-4.706919791919219,5.704919364673131,-2.1039600027711316,3.1019595755250435,4.440002441406236,17.472148480929413,-49.17860663350324,2.602959789148086,9,1.6949996948242188,-1.2749977111816406,-2.4599990844726562,-4.030002593994141,-9.970001220703125,3,-0.0523595917090941,1.1662518857318562,89.05000305175781,-1.0565007306128968,93.06999969482422,-2.298273323517437,92.33000183105469,-0.0523595917090941
801,2018-09-07,88.81999969482422,89.68000030517578,87.38999938964844,88.12999725341797,5679500.0,-0.002022475339053753,-1.110601703079184,-3.8333403975755522,62.774830074020656,69.27121189891659,2.0281680021621753,-0.7696390725007234,-1.9724146863778884,-6.238021135189399,10.463904584850676,2.2900009155273438,2.4371697980836586,0.23649940490722088,-4.932775462061727,5.405774271876169,-2.348138028577253,2.821136838391695,4.512402648925772,23.636356757874722,-45.83509327891713,2.584637433484476,9,1.595001220703125,-0.6749992370605469,-2.279998779296875,-2.9425010681152344,-11.589996337890625,4,-0.0634992052356097,2.2150586150602556,89.0,1.1662518857318562,89.05000305175781,-1.0565007306128968,93.06999969482422,-0.0634992052356097
802,2018-09-10,89.80000305175781,89.98999786376953,88.55999755859375,89.43000030517578,5466000.0,0.011033588834730601,2.813372938770943,0.5362339672711189,64.59985588321037,68.70811177803617,1.1187876065370688,-1.6125834497688913,-2.777308935022873,-7.140253968258833,10.9748341413569,1.4300003051757812,2.6819738030023075,1.077002716064456,-4.063987151006387,6.217992583135299,-1.4934922174709726,3.6474976495998845,3.294703173828111,39.834751180979325,-31.697492003832636,2.5704949335354232,9,0.6149978637695312,-1.0050010681152344,-3.2600021362304688,-3.922504425048828,-9.19000244140625,0,-0.10300667801390384,-1.110601703079184,88.81999969482422,2.2150586150602556,89.0,1.1662518857318562,89.05000305175781,-0.10300667801390384
803,2018-09-11,91.43000030517578,91.70999908447266,89.03500366210938,89.83000183105469,7321900.0,0.01815141645906726,1.4768521625487876,4.324288100294863,67.33199222543197,68.37785141758279,-0.3155084438300122,-3.050887796666885,-4.235113740403875,-8.67167454677302,11.562823169939062,2.6749954223632812,2.918599476152579,2.4860000610351562,-2.7244773729138245,7.696477494984137,-0.11923865593934124,5.091238778009654,1.4365176469726464,72.01426873417343,-0.5372587215172757,2.6052387169744904,9,-1.0149993896484375,-2.5999984741210938,-4.8899993896484375,-5.552501678466797,-11.340003967285156,1,-0.12468556806111664,2.813372938770943,89.80000305175781,-1.110601703079184,88.81999969482422,2.2150586150602556,89.0,-0.12468556806111664
804,2018-09-12,92.4000015258789,92.45999908447266,90.20999908447266,91.52999877929688,7213500.0,0.01060922254692609,3.545464353696411,0.5437522351763107,67.84544967176637,67.63540262082302,-1.122990266689726,-3.8505031178127354,-5.038088378499651,-9.521289070363053,12.511412330514437,2.25,2.862648268021246,3.22250137329101,-2.174141227210768,8.619143973792788,0.524180073040128,5.920822673541892,0.2474556837695161,98.81661613007591,26.858556812889987,2.698321300250889,9,-1.9850006103515625,-3.5699996948242188,-5.575000762939453,-6.522502899169922,-14.919998168945312,2,-0.18344160495375583,1.4768521625487876,91.43000030517578,2.813372938770943,89.80000305175781,-1.110601703079184,88.81999969482422,-0.18344160495375583
805,2018-09-13,92.19000244140624,93.6999969482422,92.05999755859376,92.5999984741211,8308300.0,-0.0022727173268914935,-3.8954781994786805,-0.4712583199600279,65.98007233978907,66.95258801233756,-1.095617058076897,-3.2561366342144,-4.640071593194435,-9.182599248128,13.193252553445095,1.6399993896484375,2.8607898568572523,2.662502288818345,-2.5500907822542587,7.875095359890949,0.05620575328204325,5.268798824354647,-4.800003051757798,76.06980838242224,4.9048453315505895,2.6062965355363,9,-1.6450042724609233,-3.2300033569335795,-5.782501220703111,-6.185001373291001,-7.410003662109361,3,-0.1767002981248521,3.545464353696411,92.4000015258789,1.4768521625487876,91.43000030517578,2.813372938770943,89.80000305175781,-0.1767002981248521
806,2018-09-14,90.77999877929688,92.68000030517578,90.68000030517578,92.25,9342800.0,-0.015294539806586127,-1.3952122070446342,3.585403524442087,52.47452567588652,64.70573227707028,0.12183379442157616,-1.492638654526445,-3.0971121243155295,-7.60401370634915,13.658470373216291,2.0,2.7695970164714083,0.9794986724853487,-3.8641181622782597,5.823115507248957,-1.4423097448964626,3.40130708986716,-3.2637994384765676,43.19069035638468,-23.391476212436316,2.421808417381805,9,-0.2350006103515625,-1.8199996948242188,-4.472497940063477,-4.524997711181641,-5.349998474121094,4,-0.12943379773078034,-3.8954781994786805,92.19000244140624,3.545464353696411,92.4000015258789,1.4768521625487876,91.43000030517578,-0.12943379773078034
807,2018-09-17,88.68000030517578,91.3000030517578,88.51000213623047,90.66000366210938,9293800.0,-0.0231328321476032,-1.4051735194204167,1.3469399406257136,45.89433565323051,61.72257695437449,1.843494047632987,0.9083209172238185,-0.929340138700212,-5.325495333827035,13.524812174776555,2.7900009155273295,2.3630204256118077,-1.2819999694824276,-5.7126340024749425,3.1486340635100873,-3.497316985978685,0.9333170470138299,-1.0401250122070422,3.275497858916322,-59.516202061933846,2.2153170164962557,9,1.8649978637695312,0.279998779296875,-2.9200000762939453,-2.424999237060547,-1.1100006103515625,0,-0.12911588756020687,-1.3952122070446342,90.77999877929688,-3.8954781994786805,92.19000244140624,3.545464353696411,92.4000015258789,-0.12911588756020687
808,2018-09-18,89.72000122070312,90.08999633789062,88.70999908447266,88.70999908447266,5820700.0,0.011727570049034464,-1.7326620487524833,-0.5101012241689561,47.23774514911167,59.79353827707442,0.31103072500670237,0.19077336661011657,-1.8974343248730463,-6.211529719512981,13.506032443705418,1.4099960327148438,2.0152312132401278,-0.44049911499023153,-4.408118895472555,3.5271206654920917,-2.424309005231393,1.54331077525093,-1.9589234946289196,23.314071175412977,-34.84785662342884,1.983809890241163,9,0.8249969482421875,-0.7600021362304688,-3.960000991821289,-3.4650001525878906,-6.6300048828125,1,-0.10153812401252404,-1.4051735194204167,88.68000030517578,-1.3952122070446342,90.77999877929688,-3.8954781994786805,92.19000244140624,-0.10153812401252404
809,2018-09-19,89.30999755859375,90.73999786376952,88.23799896240234,90.0999984741211,5495100.0,-0.004569813380862597,1.4173905992577198,-0.7821774699168322,38.59406884955069,56.97031950244421,0.8513182649632256,0.8897597062494924,-1.4168712082787636,-5.618042973298898,14.284859686146994,2.5019989013671733,1.596127776608128,-1.005002593994135,-4.544046466120307,2.5340412781320367,-2.7745245300572208,0.7645193420689509,-1.430141448076185,19.626491971812246,-32.488869193147636,1.7695219360630863,9,1.2350006103515625,-0.34999847412109375,-3.2699966430664062,-3.0549964904785156,-3.3499984741210938,2,-0.10323593632005357,-1.7326620487524833,89.72000122070312,-1.4051735194204167,88.68000030517578,-1.3952122070446342,90.77999877929688,-0.10323593632005357
810,2018-09-20,90.5999984741211,90.77999877929688,89.18499755859375,89.83999633789062,6561700.0,0.014444081858596025,1.848209480861847,-0.9620269056563686,45.121163384330835,55.00880098136756,-0.20993156834062177,-0.11886598964579775,-2.622447055593156,-6.722861040807771,15.021116018382669,1.595001220703125,1.116404796876182,0.10249824523926065,-3.0626009610893448,3.267597451567866,-1.480051357925035,1.6850478484035563,-2.6037395468490416,53.174218768785785,4.617106354513702,1.5825496031643025,9,0.3689994812011719,-1.6399993896484375,-4.349998474121094,-4.344997406005859,-7.2299957275390625,3,-0.14481231057564625,1.4173905992577198,89.30999755859375,-1.7326620487524833,89.72000122070312,-1.4051735194204167,88.68000030517578,-0.14481231057564625
811,2018-09-21,90.62000274658205,92.0,90.41999816894531,91.0500030517578,25379400.0,0.00022079771300065332,-2.8071899329907803,-0.5657882848968155,44.3189439506042,52.7553663221891,0.05838588983070281,0.12259396164519387,-2.648898270649525,-6.558879509550508,15.861427111391146,1.5800018310546875,1.0132235169541701,-0.039497756957999286,-2.8438590959427756,2.764863582026777,-1.4416784264503804,1.3626829125343818,-2.5096690588905943,63.31746749598997,17.912651841810288,1.402180669492385,9,0.34899520874022016,-1.6600036621093892,-4.045001983642592,-4.365001678466811,-9.47000122070314,4,-0.0644449767190659,1.848209480861847,90.5999984741211,1.4173905992577198,89.30999755859375,-1.7326620487524833,89.72000122070312,-0.0644449767190659
812,2018-09-24,89.62000274658203,90.26000213623048,88.26000213623047,89.94999694824219,8303100.0,-0.011035091256800134,3.210506027192541,0.7674278313018374,38.7328737428453,49.57768649079057,1.1512320563217742,1.143413505342636,-1.6303470122281283,-5.329662071348366,15.581502584386655,2.3600006103515767,0.9046557376309607,-1.0154979705810518,-3.848093776140189,1.8170978349780853,-2.4317958733606133,0.4007999321985096,-1.3978757936795603,36.735869298489334,-2.8835306487400345,1.4162979027795672,9,1.3489952087402344,-0.660003662109375,-2.930002212524414,-3.365001678466797,-8.720001220703125,0,-0.046752982738176185,-2.8071899329907803,90.62000274658205,1.848209480861847,90.5999984741211,1.4173905992577198,89.30999755859375,-0.046752982738176185
813,2018-09-25,90.04000091552734,90.37999725341795,89.2750015258789,89.62000274658203,5953400.0,0.00468643334159391,1.0090998626697816,-1.2727440871153446,54.22714197758094,48.06454119143664,0.5736530152227033,0.7683206223595107,-2.0194386385776966,-5.543136865997781,14.815054468643304,1.1049957275390483,0.8444435101019252,-0.5989997863769503,-3.428304356874577,2.2303047841206762,-2.0136520716257706,0.8156524988718701,-1.779998779296875,47.90009186907946,4.029514118046762,1.4146522852488146,9,0.9289970397949219,-0.7400016784667969,-3.447500228881836,-3.7849998474121094,-5.849998474121094,1,-0.027432265610707884,3.210506027192541,89.62000274658203,-2.8071899329907803,90.62000274658205,1.848209480861847,90.5999984741211,-0.027432265610707884
814,2018-09-26,89.8499984741211,90.93000030517578,89.69999694824219,90.33999633789062,5936200.0,-0.0021102003495591104,-2.1139289404811343,-1.1666666666666667,53.586487295624195,46.68747618652943,0.4066630241036364,0.9470204815729062,-1.826213156928958,-5.1542415140662,14.148597968321951,1.2300033569335938,0.6665545003857858,-0.7510021209716768,-3.6022764075732283,2.1002721656298746,-2.1766392642724526,0.6746350223290989,-1.589996337890625,42.51329534953459,-4.502498339074023,1.4256371433007786,9,0.6090011596679688,-0.18500137329101562,-3.257497787475586,-3.5949974060058594,-4.80999755859375,2,-0.07523653033981414,1.0090998626697816,90.04000091552734,3.210506027192541,89.62000274658203,-2.8071899329907803,90.62000274658205,-0.07523653033981414
815,2018-09-27,88.98999786376953,90.6999969482422,88.86000061035156,90.61000061035156,6996600.0,-0.009571515024557997,1.0444455747279737,3.306142467886337,50.67836384072911,46.48790264928972,0.8549101110054949,1.6033300258444996,-0.9613106651847687,-4.109187320677847,12.66826878692553,1.8399963378906392,0.2593961848647268,-1.4295024871826172,-4.200650733439062,1.3416457590738275,-2.8150766103108396,-0.04392836405439482,-0.6211958312988344,19.51861348934842,-29.196476856553634,1.3855741231282201,9,1.1290016174316406,0.6749992370605469,-2.3974971771240234,-2.734996795654297,-5.4799957275390625,3,-0.03404875662470919,-2.1139289404811343,89.8499984741211,1.0090998626697816,90.04000091552734,3.210506027192541,89.62000274658203,-0.03404875662470919
816,2018-09-28,87.83999633789062,89.04499816894531,87.5999984741211,88.79000091552734,7920600.0,-0.012922817771491402,-1.02097816286353,0.5864215845566246,42.283445551406466,46.086692637975936,1.7254662559211766,2.5493114053059855,0.20741067167713823,-2.795706268895401,11.275815464483244,1.4449996948242188,-0.29743958329896714,-2.3670040130615178,-5.248401936730602,0.5143939106075663,-3.80770297489606,-0.9263050512269757,5.860000610351577,7.2071390931793715,-40.87020128766658,1.4406989618345438,9,1.9600028991699219,2.345001220703125,-1.2474956512451172,-1.5849952697753906,-3.7899932861328125,4,-0.050887907304937086,1.0444455747279737,88.98999786376953,-2.1139289404811343,89.8499984741211,1.0090998626697816,90.04000091552734,-0.050887907304937086
817,2018-10-01,87.55000305175781,88.80000305175781,87.4000015258789,88.12999725341797,9260600.0,-0.003301380899622397,-2.181831580590066,0.6105172704567174,32.92255968687272,44.49611647550494,2.0543495976327506,2.595932809772563,0.5102384426259903,-2.362857713705864,9.837556558506416,1.4000015258789062,-0.8492390289772231,-2.417997360229492,-5.350455873271926,0.5144611528129417,-3.884226616750709,-0.9517681037082752,6.0279939270019725,4.249336480189503,-39.114731609707256,1.466229256521214,10,2.1499977111816406,2.9949951171875,-0.9575023651123047,-1.2950019836425781,-2.8600006103515625,0,-0.07310109997478076,-1.02097816286353,87.83999633789062,1.0444455747279737,88.98999786376953,-2.1139289404811343,89.8499984741211,-0.07310109997478076
818,2018-10-02,86.68000030517578,87.3499984741211,85.83000183105469,87.2699966430664,6488200.0,-0.009937209780194967,3.0533243815104165,1.0172452348693124,24.600371847965192,42.94126125310655,2.735439988378076,3.1227734396344857,1.3261697732465905,-1.3884168157774184,8.297082737577588,1.720001220703125,-1.095474190760541,-2.9685001373291016,-5.87017576803062,-0.06682450662758299,-4.419337952679854,-1.5176623219783494,6.650876855468766,16.666641733997338,-18.869965396019495,1.4508378153507566,10,2.2350006103515625,3.0849990844726562,0.31999969482421875,-0.4249992370605469,1.5500030517578125,1,-0.06668203459791344,-2.181831580590066,87.55000305175781,-1.02097816286353,87.83999633789062,1.0444455747279737,88.98999786376953,-0.06668203459791344
819,2018-10-03,87.1500015258789,87.94999694824219,86.37000274658203,87.4000015258789,6625000.0,0.005422256795666547,1.3407480248211319,0.4237314436455801,28.125018626432336,41.05280072445116,2.1532600667254798,2.6384027642245087,0.7364872806550125,-1.7503461580017188,8.217614794366392,1.5799942016601562,-1.0635789567291312,-2.403498840332034,-5.505195299141789,0.698197618477721,-3.9543470697369116,-0.8526506109271565,5.730823114990244,27.104743702218244,-3.168172898608752,1.5508482294048762,10,1.7649993896484375,2.6149978637695312,0.14749908447265625,-0.8950004577636719,1.8899993896484375,2,-0.03396441804529049,3.0533243815104165,86.68000030517578,-2.181831580590066,87.55000305175781,-1.02097816286353,87.83999633789062,-0.03396441804529049
820,2018-10-04,84.33999633789062,86.5,83.54000091552734,86.38999938964844,9077900.0,-0.032243317714158115,1.6079238003051752,8.20001220703125,25.077415834638416,38.91485315601051,4.449850167711389,5.355996643361138,3.3929806687569624,1.1587152106922787,8.797667761985842,3.6100006103515625,-1.212304764377052,-4.980503845214841,-8.859894852052733,-1.1011128383769488,-6.920199348633787,-3.040808341795895,8.117778934389662,14.532167511374801,-13.52400280827094,1.9396955034189451,10,2.8950042724609375,4.280002593994141,2.9575042724609375,1.9150047302246094,2.4200057983398438,3,0.008299793787425624,1.3407480248211319,87.1500015258789,3.0533243815104165,86.68000030517578,-2.181831580590066,87.55000305175781,0.008299793787425624
821,2018-10-05,83.18000030517578,84.83999633789062,82.31999969482422,84.20999908447266,10735800.0,-0.013753807008332841,1.2008768831999574,0.5024376809652472,27.045096176135743,37.6162112041539,4.965691767559704,6.399920660447407,4.45471123784327,2.4283141797789654,9.858862282053607,2.5199966430664062,-1.2276535646927442,-5.858499908447271,-10.612461417270339,-1.1045383996242037,-8.235480662858805,-3.4815191540357375,8.564353018564276,13.271607481983217,-17.178929590107767,2.3769807544115302,10,3.4449996948242188,4.829998016357422,4.670001983642578,3.3700027465820312,0.5999984741210938,4,0.003967321830295134,1.6079238003051752,84.33999633789062,1.3407480248211319,87.1500015258789,3.0533243815104165,86.68000030517578,0.003967321830295134
822,2018-10-08,80.55000305175781,82.88999938964844,78.6500015258789,82.62000274658203,16872200.0,-0.03161814431075827,2.24904924626641,2.0097108233830108,16.212257849782603,33.39233518995408,6.8993488247501915,8.750017464587302,7.072491768259596,5.153254779529135,11.162010167352532,4.529998779296875,-1.5474885483187677,-8.025997161865234,-14.087910792751131,-1.9640835309793374,-11.056953977308183,-4.995040346422286,10.251914909090658,20.430133990281952,-10.471895284086003,3.0309568154429454,10,4.239997863769531,5.624996185302734,7.504999160766602,6.034999847412109,3.2299957275390625,0,0.04345127085533518,1.2008768831999574,83.18000030517578,1.6079238003051752,84.33999633789062,1.3407480248211319,87.1500015258789,0.04345127085533518
823,2018-10-09,80.02999877929688,81.83999633789062,79.44000244140625,80.6500015258789,9332400.0,-0.0064556704253233566,-1.6666666666666667,0.2995182792211382,16.08189547958642,29.225158321505443,6.537610495635491,8.824614493539798,7.672955348212852,5.744267444844979,11.813075953557565,2.399993896484375,-1.917740423282055,-7.976001358032221,-14.978829469106401,-0.9731732469580407,-11.477415413569318,-4.474587302495124,9.313689209355246,14.83868744816316,-16.767143240783323,3.5014140555370905,10,4.645000457763672,6.145000457763672,8.207502365112305,6.555004119873047,4.0200042724609375,1,0.058228211085701975,2.24904924626641,80.55000305175781,1.2008768831999574,83.18000030517578,1.6079238003051752,84.33999633789062,0.058228211085701975
824,2018-10-10,75.44999694824219,79.91000366210938,75.31999969482422,79.61000061035156,16920300.0,-0.05722856305027835,-1.0769257324739616,6.709653602411862,5.362423026103187,24.19005378654701,9.901399171640819,12.721914396561601,12.289914842230843,10.343818659175412,12.492742395772753,4.709999084472656,-2.2725576079600245,-11.708502960205081,-20.376884008597713,-3.0401219118124487,-16.042693484401397,-7.374312436008765,12.610448664877154,1.1627660990115225,-26.56993840093132,4.334190524196318,10,6.732501983642578,9.060001373291016,13.002504348754883,11.350006103515625,11.290000915527344,2,0.1693837896038397,-1.6666666666666667,80.02999877929688,2.24904924626641,80.55000305175781,1.2008768831999574,83.18000030517578,0.1693837896038397
825,2018-10-11,75.9000015258789,77.78500366210938,74.66000366210938,76.80999755859375,21006500.0,0.005964275624098736,1.185308389375432,0.21874885375784028,7.701168173690519,20.347578522356347,8.268869649827991,11.582785205285646,11.840304961003568,9.90883381488652,12.79668347338899,3.125,-2.993461864961745,-10.443998336791992,-20.124021217369105,-0.7639754562148795,-15.284009777080556,-5.603986896503429,10.376781658679121,12.18073434099371,-10.59424241689875,4.840011440288557,10,5.8300018310546875,8.279998779296875,12.8125,10.900001525878906,9.159996032714844,3,0.1731225181223246,-1.0769257324739616,75.44999694824219,-1.6666666666666667,80.02999877929688,2.24904924626641,80.55000305175781,0.1731225181223246
826,2018-10-12,79.02999877929688,79.5999984741211,77.79000091552734,79.12000274658203,14131400.0,0.04123843465735333,2.4476294277929154,0.0989058897505764,22.887863563187807,19.23261228639136,4.199359323134246,7.934161267753495,8.6803488964931,6.822268819290258,13.52389478867527,3.6999969482421875,-3.69495002774768,-6.726501083374018,-16.694892228015036,3.241890061267,-11.710696655694534,-1.7423055110535017,5.388099681669374,53.09838864878995,30.763792093496328,4.984195572320509,10,2.2750015258789062,5.150001525878906,10.180002212524414,7.7700042724609375,1.0999984741210938,4,0.09781100185159808,1.185308389375432,75.9000015258789,-1.0769257324739616,75.44999694824219,-1.6666666666666667,80.02999877929688,0.09781100185159808
827,2018-10-15,77.2300033569336,79.13999938964844,77.22000122070312,78.87999725341797,8481100.0,-0.022776103380566126,-1.2994015258805793,18.332457404424854,19.368734301547477,18.651319225678282,4.896426608290994,9.309681507923742,10.439812493021009,8.64832567297104,15.328906160413794,1.9199981689453125,-4.411418741160162,-7.953996658325195,-18.5131141541343,2.605120837483909,-13.233555406229755,-2.674437910420636,5.626799936215562,35.793904128803014,16.00359312644455,5.279558747904555,10,4.0749969482421875,6.9499969482421875,12.049997329711914,9.569999694824219,0.529998779296875,0,0.08481153874992331,2.4476294277929154,79.02999877929688,1.185308389375432,75.9000015258789,-1.0769257324739616,75.44999694824219,0.08481153874992331
828,2018-10-16,80.61000061035156,80.91000366210938,78.45999908447266,78.8499984741211,10060000.0,0.04376533868316246,1.0762678166753412,-1.0666719070782547,30.829878736939406,18.95185923795684,0.6312319605023333,5.493865370497602,7.039025791402949,5.3068043714163196,16.938261902642356,3.6800003051757812,-4.89784374308627,-4.118499374389643,-14.639632282601255,6.4026335338219695,-9.379065828495456,1.1420670797161705,0.9353147418312346,95.199951171875,75.05011585733223,5.260566454105809,10,-0.029998779296875,3.5699996948242188,8.995000839233398,6.19000244140625,-1.4899978637695312,1,0.03932512275081468,-1.2994015258805793,77.2300033569336,2.4476294277929154,79.02999877929688,1.185308389375432,75.9000015258789,0.03932512275081468
829,2018-10-17,80.08999633789062,81.38999938964844,79.5,81.19000244140625,10022600.0,-0.006450865507054204,1.5199991861979167,-0.6250027092987468,31.27104224391519,19.640039950098707,0.049682047613273994,5.5734685450418056,7.5146831824137905,5.87207209281911,18.282270043578457,1.8899993896484375,-5.315185672814948,-4.17750358581543,-14.661303659014536,6.306296487383676,-9.419403622414976,1.0643964507841162,-5.42999267578125,80.68344907801033,57.956485632578236,5.241900036599551,10,-0.339996337890625,4.090003967285156,9.53250503540039,6.7100067138671875,-2.1399993896484375,2,0.04944446116791368,1.0762678166753412,80.61000061035156,-1.2994015258805793,77.2300033569336,2.4476294277929154,79.02999877929688,0.04944446116791368
830,2018-10-18,77.4800033569336,80.44000244140625,77.36000061035156,80.16999816894531,19748500.0,-0.032588251970268156,-1.102390109389362,2.4454362602302675,29.46075413649723,19.90844639013887,1.7704314200548623,7.53655000933945,10.034902080787333,8.51628344032062,19.85610698625618,3.0800018310546875,-5.676252173122393,-6.131496810913092,-16.58878499757263,4.325791375746448,-11.360140904242854,-0.902852717583329,-2.6853997802734426,6.235065956785042,-17.6926917766042,5.22864409332977,10,1.2949981689453125,6.6999969482421875,12.142498016357422,9.889999389648438,3.3799972534179688,3,0.11951463739846724,1.5199991861979167,80.08999633789062,1.0762678166753412,80.61000061035156,-1.2994015258805793,77.2300033569336,0.11951463739846724
831,2018-10-19,84.77999877929688,86.16999816894531,82.91999816894531,83.75,34211900.0,0.0942177995105884,-1.4163546842738184,-0.3828999129283034,45.70275420468937,23.185168207350735,-5.89908855561724,-0.23546943894223205,2.714245897423993,1.2794115519504885,20.236929375914897,8.689994812011719,-5.9936580050805475,1.4604988098144531,-8.486483386139412,11.407481005768318,-3.5129922881624793,6.433989907791386,-9.85348728637696,84.46927526694365,55.65424773712656,4.973491097976929,10,-4.364997863769531,-1.1099967956542969,4.972499847412109,2.720001220703125,-2.80999755859375,4,0.003302651372121268,-1.102390109389362,77.4800033569336,1.5199991861979167,80.08999633789062,1.0762678166753412,80.61000061035156,0.003302651372121268
832,2018-10-22,85.43000030517578,86.2300033569336,83.57099914550781,84.86000061035156,11254800.0,0.007666920679852973,1.45068857738541,0.553398417824657,48.04748482582049,26.736900356932296,-6.4638035055180865,-1.2811558255027649,2.055868644409614,0.6894495504216849,21.541297910072714,2.6590042114257812,-6.032346898099405,2.320000457763669,-7.237104705480689,11.877105621008027,-2.45855212385851,7.098553039385848,-10.053749345214854,90.98080266022369,58.12456102629166,4.778552581622179,10,-4.984996795654297,-2.0999984741210938,4.322498321533203,2.0699996948242188,0.5500030517578125,0,-0.0620391318368837,-1.4163546842738184,84.77999877929688,-1.102390109389362,77.4800033569336,1.5199991861979167,80.08999633789062,-0.0620391318368837
833,2018-10-23,87.56999969482422,87.80000305175781,82.98999786376953,83.19999694824219,14753800.0,0.025049741098020162,-1.0083525130010274,7.666675589939902,50.62351285671052,31.765910338110885,-8.293976674357069,-3.811085760992185,-0.06781218184613635,-1.3962980300796914,22.788175386689847,4.810005187988281,-6.002576284158579,4.583499908447266,-4.655073338252862,13.822073155147393,-0.03578671490279817,9.20278653179733,-11.542523591044926,97.7969032265608,61.560557383321836,4.619286623350065,10,-6.339996337890625,-4.239997863769531,2.1824989318847656,-0.06999969482421875,-3.30999755859375,1,-0.11202463849241695,1.45068857738541,85.43000030517578,-1.4163546842738184,84.77999877929688,-1.102390109389362,77.4800033569336,-0.11202463849241695
834,2018-10-24,83.08999633789062,87.69000244140625,83.01000213623047,87.04000091552734,14754600.0,-0.05115911125438066,-1.2773763005726697,-0.9038906395942631,48.23196559584616,36.26933227390596,-2.9237319946430915,0.1438853877277495,4.353576818941036,3.091380278674265,23.856236909855454,4.680000305175781,-5.650835567925569,0.44149665832519247,-8.216162987998018,9.099156304648403,-3.88733316483642,4.770326481486805,-6.1207180782730575,54.885003712386506,15.246279447671867,4.328829823161608,10,-0.5799942016601562,0.2400054931640625,6.662502288818359,4.410003662109375,2.720001220703125,2,-0.047779441163583236,-1.0083525130010274,87.56999969482422,1.45068857738541,85.43000030517578,-1.4163546842738184,84.77999877929688,-0.047779441163583236
835,2018-10-25,85.95999908447266,86.51000213623047,83.55999755859375,84.23999786376953,9267600.0,0.03454089388704484,1.0921963941735384,-0.43544284238075465,53.750673181914756,39.6985333426534,-4.7121922573421955,-3.1249753734792307,1.538985246934601,0.2381550425127159,25.090733500446206,3.4200057983398438,-5.159866279781056,3.4629993438720703,-4.825597382998609,11.75159607074275,-0.6812990195632693,7.60729770730741,-8.12426284148387,62.295038397078315,18.522918494226815,4.14429836343534,10,-3.4499969482421875,-2.6299972534179688,3.792499542236328,1.5400009155273438,2.0200042724609375,3,-0.09318290160006937,-1.2773763005726697,83.08999633789062,-1.0083525130010274,87.56999969482422,1.45068857738541,85.43000030517578,-0.09318290160006937
836,2018-10-26,83.37000274658203,85.66000366210938,82.18000030517578,83.22000122070312,13969400.0,-0.030130250878032783,-2.1210745455727342,0.08721012757048313,53.80875195912853,43.52520197127352,-1.611266600487312,-0.9349663326354687,4.1512483928541855,2.8274838366198054,25.996089648793685,3.779998779296875,-3.9641098921205327,1.0965026855468807,-6.818100061444767,9.011105432538528,-2.860798687948943,5.0538040590427045,-4.737125158891729,21.17441031732564,-24.494856711094943,3.957301373495824,10,-0.7900009155273438,-0.04000091552734375,6.59449577331543,4.129997253417969,0.8199996948242188,4,-0.030106777660306228,1.0921963941735384,85.95999908447266,-1.2773763005726697,83.08999633789062,-1.0083525130010274,87.56999969482422,-0.030106777660306228
837,2018-10-29,81.1500015258789,85.23999786376953,78.98999786376953,84.73999786376953,12918800.0,-0.02662829731997507,1.7233137196236827,-23.93306545953919,51.44628477783818,45.8159137535956,1.367019294081942,0.8231838622666885,6.363988065588941,5.064877845209253,27.17423594584478,6.25,-2.7960317080639925,-0.8034984588623075,-8.327735971882234,6.720739054157619,-4.565617215372271,2.9586202976476557,6.650001525878906,24.51762077341751,-24.016655301670763,3.762118756509963,10,1.4300003051757812,1.6450004577636719,8.814496994018555,6.349998474121094,4.6699981689453125,0,0.010104740350038277,-2.1210745455727342,83.37000274658203,1.0921963941735384,85.95999908447266,-1.2773763005726697,83.08999633789062,0.010104740350038277
838,2018-10-30,80.9000015258789,81.95999908447266,79.41999816894531,80.33000183105469,13100800.0,-0.003080714667889173,-1.1255175363831669,-0.1587744502154934,57.923823616520224,48.777333906107266,1.857855323909419,0.6513536506036246,6.594000303677603,5.313908626049269,27.784482039371174,2.5400009155273438,-2.0594475540772095,-0.7644985198974581,-7.961235319205159,6.432238279410242,-4.362866919551308,2.833869879756392,6.723801422119138,21.9540535302593,-31.226867721044933,3.5983683996538502,10,1.6800003051757812,1.8950004577636719,9.064496994018555,6.599998474121094,1.8699951171875,1,0.06279359376068316,1.7233137196236827,81.1500015258789,-2.1210745455727342,83.37000274658203,1.0921963941735384,85.95999908447266,0.06279359376068316
839,2018-10-31,84.19000244140625,85.3499984741211,82.30000305175781,82.37000274658203,11191800.0,0.040667501279031626,-2.112241680647409,3.19298363025525,61.133499282451425,52.296527811213295,-0.8821675654107679,-3.026967264709697,3.306677757700726,2.049245014678718,28.33122414595519,4.4499969482421875,-0.9057224403062207,2.6735023498535213,-4.160872126371203,9.507876826078245,-0.7436848882588407,6.090689587965883,3.261124404907221,69.14895775630997,10.336404037944675,3.417187238112363,10,-0.7950019836425781,-1.3950004577636719,5.944496154785156,3.30999755859375,0.7399978637695312,2,0.0008314490176304368,-1.1255175363831669,80.9000015258789,1.7233137196236827,81.1500015258789,-2.1210745455727342,83.37000274658203,0.0008314490176304368
840,2018-11-01,85.04000091552734,85.1500015258789,83.56999969482422,84.18000030517578,5952600.0,0.010096192534412518,1.9259243560943218,0.4725278871184778,58.59800282254939,53.72933321319774,-0.611288231242682,-4.028370928755905,2.445756387174015,1.2117409394898573,27.901340096481043,1.5800018310546875,-0.1373833833493734,3.4885005950927734,-3.413591085871502,10.390592276057049,0.03745475461063563,6.939546435574911,2.2419033511352495,90.70461457865076,29.881687537219747,3.451045840482136,11,-1.6450004577636719,-2.3600006103515625,5.021997451782227,2.4599990844726562,0.470001220703125,3,0.00905452298655618,-2.112241680647409,84.19000244140625,-1.1255175363831669,80.9000015258789,1.7233137196236827,81.1500015258789,0.00905452298655618
841,2018-11-02,83.51000213623047,86.10399627685547,82.6500015258789,85.45999908447266,7014400.0,-0.017991518847896848,1.1334181569708537,-2.2674367026844804,59.05421007150689,54.952302684940676,0.8041851091076921,-2.605992194146637,3.932966028202401,2.741472307882134,26.96939766836645,3.4539947509765625,0.6648679890759723,1.9420017242431697,-4.978036343355512,8.862039791841852,-1.5180173095561713,5.402020758042511,3.606064002374268,63.53676245058695,-0.433489079523234,3.4600190337993406,11,-0.11500167846679688,-1.657501220703125,6.381996154785156,3.9899978637695312,2.9899978637695312,4,0.05352653701781951,1.9259243560943218,85.04000091552734,-2.112241680647409,84.19000244140625,-1.1255175363831669,80.9000015258789,0.05352653701781951
842,2018-11-05,84.05000305175781,84.25,82.25,83.33000183105469,4622300.0,0.006466302259775292,2.571444141689373,-0.369231973081889,55.40201450543594,55.483247312576836,0.053468356391135785,-3.025454106132102,3.2678814281438378,2.1989124517103136,25.106198203959053,2.0,1.8392130330844623,2.307002639770502,-4.681324786794974,9.295330066335978,-1.1871610735122289,5.801166353053233,2.903541721350223,69.26999092553805,8.867974841692956,3.494163713282737,11,-0.7100028991699219,-2.3199996948242188,5.942495346069336,3.4499969482421875,3.5099945068359375,0,0.0016656678710913475,1.1334181569708537,83.51000213623047,1.9259243560943218,85.04000091552734,-2.112241680647409,84.19000244140625,0.0016656678710913475
843,2018-11-06,84.69000244140625,85.30999755859375,83.72000122070312,84.0999984741211,4662500.0,0.00761450763130056,-1.355552792644125,0.8194485652524054,57.19650709228323,56.479307478847616,-1.1600079998977009,-3.4766891126186863,2.5118470893768574,1.5648399011201661,23.13114656698444,1.589996337890625,2.0615470916088157,2.7140018463134794,-4.3442383654117265,9.772242058038685,-0.8151182595491235,6.243121952176082,2.1042713935150203,63.310970383113165,5.248276563253633,3.5291201058626056,11,-1.94000244140625,-3.3850021362304688,5.432497024536133,2.80999755859375,1.2299957275390625,1,0.013342746733296718,2.571444141689373,84.05000305175781,1.1334181569708537,83.51000213623047,1.9259243560943218,85.04000091552734,0.013342746733296718
844,2018-11-07,88.2300033569336,88.48999786376953,85.7300033569336,85.86000061035156,8672000.0,0.041799513679038336,-1.0988573301732716,4.016926797098264,66.34235360214598,57.87838308109553,-4.351868781443727,-6.334948880937361,-1.126078294458452,-1.9572113472087551,20.571809316453372,3.7999954223632812,2.2336824232419588,5.615002441406247,-1.2674158065883887,12.497420689400883,2.173793317408922,9.056211565403572,-9.240005493164062,95.8334199384024,29.92542527151575,3.4412091239973215,11,-4.4900054931640625,-6.655002593994141,1.1099967956542969,-0.7300033569335938,-4.1300048828125,2,-0.06188378676331663,-1.355552792644125,84.69000244140625,2.571444141689373,84.05000305175781,1.1334181569708537,83.51000213623047,-0.06188378676331663
845,2018-11-08,89.04000091552734,89.05999755859375,87.68000030517578,87.69999694824219,7539000.0,0.009180522812822778,1.0,0.5654018626002363,58.068185397744294,58.35165346316395,-5.228896761742234,-6.4402516231540545,-2.0914053596428914,-2.72313057671181,17.817352355921866,1.3799972534179688,2.1580615232104066,5.768000030517584,-0.9213931992327247,12.457393260267892,2.4233034156424367,9.112696645392731,-9.860003051757815,99.70636343266861,34.65308179592505,3.3446966148751534,11,-5.015003204345703,-7.180000305175781,0.2999992370605469,-1.5400009155273438,-3.529998779296875,3,-0.046159036029781,-1.0988573301732716,88.2300033569336,-1.355552792644125,84.69000244140625,2.571444141689373,84.05000305175781,-0.046159036029781
846,2018-11-09,86.76000213623047,88.44999694824219,85.55000305175781,88.44999694824219,9105900.0,-0.025606455029800856,2.431955975098302,-1.26118642427279,52.37246145018928,58.45456198231406,-2.701553771888072,-3.7433721125623265,0.020653874891479518,-0.4346970856411758,15.567946633668278,3.4899978637695312,2.4720003220095776,3.1015010833740178,-3.4476947167436265,9.650696883491662,-0.17309681668480437,6.37609898343284,-7.184804284667976,66.22619314362537,4.268637529793267,3.2745979000588203,11,-2.5200042724609375,-4.900001525878906,1.1674976348876953,0.7399978637695312,-2.7300033569335938,4,-0.01440756073331173,1.0,89.04000091552734,-1.0988573301732716,88.2300033569336,-1.355552792644125,84.69000244140625,-0.01440756073331173
847,2018-11-12,83.77999877929688,86.6500015258789,83.30000305175781,86.16999816894531,6278200.0,-0.034347663480394974,-1.0000045548748548,1.4142051636261856,43.43609186878923,56.84481401034395,0.7719234620906406,-0.2608745056226951,2.786889959932097,2.536178628588843,12.965608455684082,3.4599990844726562,2.251836240084984,-0.20600204467773153,-6.0149043561252995,5.602900266769836,-3.1104532004015084,2.6984491110460453,-3.8254089394531263,8.33326710588709,-47.06295960818421,2.9044511557237804,11,1.875,-1.9199981689453125,3.5375003814697266,3.720001220703125,-1.339996337890625,0,0.03246599737806721,2.431955975098302,86.76000213623047,1.0,89.04000091552734,-1.0988573301732716,88.2300033569336,0.03246599737806721
848,2018-11-13,83.77999877929688,85.22899627685547,83.16000366210938,84.12000274658203,4731300.0,0.0,-1.618987604602763,0.14226111050813695,51.41451918547217,55.76492733290182,1.367187574319317,-0.011815198419057538,2.5448592772246883,2.5405303723038912,11.077474495110815,2.0689926147460938,2.2136462440009836,-0.364501953125,-5.954408435427041,5.225404529177041,-3.1594551942760205,2.4304512880260205,-3.461192630703124,10.508402687618643,-43.09554929323339,2.7949532411510223,11,1.875,-1.9199981689453125,1.7025012969970703,2.395000457763672,-5.6399993896484375,1,0.045118152713926385,-1.0000045548748548,83.77999877929688,2.431955975098302,86.76000213623047,1.0,89.04000091552734,0.045118152713926385
849,2018-11-14,84.05000305175781,85.13999938964844,83.06999969482422,84.9800033569336,6678100.0,0.003222777230782903,2.312019726682902,2.7352630988443845,45.6172649094434,54.32262312033449,1.201596687625056,0.03169047673017644,2.1605679815163796,2.32327583562153,9.31552158565287,2.0699996948242188,2.4708175053852983,-0.29249801635742756,-5.548258766577391,4.9632627338625355,-2.920378391467409,2.335382358752554,-3.3815492467640667,16.36066287871551,-34.65085685797986,2.627880375109982,11,1.6049957275390625,-2.19000244140625,1.3749961853027344,2.1249961853027344,-6.9900054931640625,2,0.022248602609044044,-1.618987604602763,83.77999877929688,-1.0000045548748548,83.77999877929688,2.431955975098302,86.76000213623047,0.022248602609044044
850,2018-11-15,86.73999786376953,87.08999633789062,83.5999984741211,83.79000091552734,10001200.0,0.032004696184903425,-1.0960936605035856,-3.172038688400863,57.697567864668684,54.17188509735246,-1.365489836528397,-2.0332442772586035,-0.6132002354101189,-0.2998672117516179,7.000975222902789,3.4899978637695312,2.577759066649179,1.9344970703125028,-2.310031077481966,6.179025218106972,-0.18776700358472453,4.05676114420973,-5.735882308631787,68.21561417366382,12.875125414670393,2.1222640738972336,11,-1.0849990844726562,-4.879997253417969,-3.393749237060547,-2.229999542236328,-3.9399948120117188,3,-0.030435778817918813,2.312019726682902,84.05000305175781,-1.618987604602763,83.77999877929688,-1.0000045548748548,83.77999877929688,-0.030435778817918813
851,2018-11-16,85.05999755859375,86.72000122070312,84.83000183105469,86.0,7581000.0,-0.019368230880225767,-1.7000108991825613,-0.31864522502857795,59.15690002848069,54.58909459991298,0.6230160412432042,-0.3490896261789658,0.9675805240271131,1.464240250319662,6.744542332641762,1.9099960327148438,2.236841231093223,0.24049682617187784,-4.005523960465922,4.486517612809678,-1.882513567147015,2.3635072194907707,-3.7336467233177615,49.50247575957138,-9.3346772701207,2.123010393318898,11,1.0050010681152344,-1.9199981689453125,-2.1049957275390625,-0.8799972534179688,-0.75,4,0.005290437227284617,-1.0960936605035856,86.73999786376953,2.312019726682902,84.05000305175781,-1.618987604602763,83.77999877929688,0.005290437227284617
852,2018-11-19,80.12999725341797,85.19000244140625,79.9000015258789,84.7699966430664,11455300.0,-0.05795909295412027,-1.074513887018936,4.936156743068632,48.520929103782045,53.62514149007952,5.518853571373015,4.388489212098378,5.707435286193871,6.4216332515657655,6.750926405561004,5.290000915527344,1.837915490011568,-4.424503326416016,-9.145130425848023,0.29612377301599224,-6.784816876132027,-2.0641897767000046,8.930000305175781,3.1988302294019464,-57.81269960393118,2.360313549716005,11,4.350002288818359,3.0100021362304688,2.6125030517578125,4.0500030517578125,3.1300048828125,0,0.0486709304824362,-1.7000108991825613,85.05999755859375,-1.0960936605035856,86.73999786376953,2.312019726682902,84.05000305175781,0.0486709304824362
853,2018-11-20,77.76000213623047,79.08000183105469,75.47000122070312,77.0,14202100.0,-0.02957687755425953,1.1235288177809692,-0.16379358538839214,37.19633193435741,50.38669463810302,7.601868075205118,6.309344608445784,7.803277198008601,8.79290381460666,7.6111983315683345,4.659996032714844,1.455810653756032,-6.303998565673822,-11.696209177465803,-0.9117879538818414,-9.00010387156982,-3.607893259777825,11.116795501708978,19.70741719280184,-38.61107300522069,2.696105305895991,11,4.504997253417969,4.504997253417969,4.9824981689453125,6.4199981689453125,6.329994201660156,1,0.06018518745635748,-1.074513887018936,80.12999725341797,-1.7000108991825613,85.05999755859375,-1.0960936605035856,86.73999786376953,0.06018518745635748
854,2018-11-21,79.12000274658203,79.88999938964844,77.63500213623047,79.08999633789062,8522900.0,0.017489719302848483,1.8726085245136868,0.03948200572202981,38.44652752300135,48.20651042979825,5.379419636563171,4.887243815472971,6.148003440174733,7.432200259826487,8.42249970226973,2.2549972534179688,1.2225112842044297,-4.74549827575683,-10.564108734123053,1.0731121826093926,-7.6548035049399346,-1.836193046573726,9.220523034667963,31.4113860554044,-21.86819993372628,2.9093052291831087,11,2.839996337890625,3.1449966430664062,3.259998321533203,5.05999755859375,6.629997253417969,2,-0.012386290734499927,1.1235288177809692,77.76000213623047,-1.074513887018936,80.12999725341797,-1.7000108991825613,85.05999755859375,-0.012386290734499927
855,2018-11-23,77.94999694824219,79.70999908447266,77.9000015258789,78.08999633789062,3066900.0,-0.014787737079425045,-14.083926754832147,-4.665649631324689,38.994448302097425,46.720064524454706,5.3762435986719765,5.719640856065723,7.009822562689578,8.604592126730353,9.277644807160264,1.80999755859375,0.8169562052515573,-5.515003967285153,-11.809786117635312,0.7797781830650052,-8.662395042460233,-2.367612892110074,9.875707850585925,22.04440646701389,-28.701019529872962,3.14739107517508,11,3.3300018310546875,4.31500244140625,4.015003204345703,6.230003356933594,4.1399993896484375,4,-0.011417567985786858,1.8726085245136868,79.12000274658203,1.1235288177809692,77.76000213623047,-1.074513887018936,80.12999725341797,-0.011417567985786858
856,2018-11-26,80.86000061035156,80.9800033569336,78.86000061035156,78.97000122070312,9292900.0,0.03733167127692871,-1.0094806951063415,-13.500054495912806,44.22728578055623,46.80797495909548,1.7224454748489535,2.753105737599782,3.8645481667219457,5.6928436549167145,9.590689473402565,3.0300064086914062,-0.21882790875501712,-2.4795001983642635,-8.881429799309217,3.92242940258069,-5.68046499883674,0.7214646021082132,6.471476045351551,55.452661653663206,6.759220952663824,3.2009648004724762,11,0.4199981689453125,1.404998779296875,0.6175003051757812,3.3199996948242188,5.409996032714844,0,0.023992115097237532,-14.083926754832147,77.94999694824219,1.8726085245136868,79.12000274658203,1.1235288177809692,77.76000213623047,0.023992115097237532
857,2018-11-27,81.97000122070312,82.0,80.20500183105469,81.0,5335200.0,0.013727437570776546,2.4854374685194514,0.5132283248427698,45.16014122793585,46.11304407492479,0.3673242946776014,1.7999728166728204,2.595023938828845,4.565979372375978,8.917083155067353,1.7949981689453125,-0.9618479642636544,-1.4104995727539062,-7.763705799541839,4.942706654034026,-4.5871026861478725,1.76610354064006,4.887016417599995,99.54060053744597,50.51935423390428,3.1766031133939627,11,-0.69000244140625,0.2949981689453125,0.07250022888183594,2.2099990844726562,4.959999084472656,1,0.028546984299661293,-1.0094806951063415,80.86000061035156,-14.083926754832147,77.94999694824219,1.8726085245136868,79.12000274658203,0.028546984299661293
858,2018-11-28,85.9800033569336,86.0,81.94999694824219,82.2699966430664,9342000.0,0.04892036204115202,1.1600016276041667,3.824744376278119,46.062304124625335,46.162492876611665,-3.6853418738578796,-1.9077458717746083,-1.5647217386498937,0.5576298396753998,7.884872611823745,4.0500030517578125,-1.3092422259800713,2.3455024719238224,-3.9963311578438834,8.687336101691528,-0.8254143429600305,5.516419286807675,0.42153362466552835,99.76094861717759,54.320514720147656,3.1709168148838502,11,-4.700004577636719,-3.7150039672851562,-4.092500686645508,-1.8000030517578125,2.7199935913085938,2,-0.03163527697726909,2.4854374685194514,81.97000122070312,-1.0094806951063415,80.86000061035156,-14.083926754832147,77.94999694824219,-0.03163527697726909
859,2018-11-29,84.26000213623047,85.67500305175781,83.79000091552734,85.37000274658203,6516600.0,-0.020004665661186194,1.1918613935167934,-0.29919099774203234,41.8928137755551,44.40640908893238,-2.15951579531378,-0.1920795830320401,-0.004320345380818935,2.270256830036942,7.980952760456283,2.19000244140625,-1.1745597506613734,0.6220012664794865,-5.721200321455441,6.9652028544144144,-2.5495995274879704,3.7936020604469434,1.7399978637695312,78.5185408450545,38.292403472136215,3.1716007939674618,11,-3.1650009155273438,-1.9950027465820312,-1.9799995422363281,-0.0800018310546875,5.290000915527344,3,-0.00201763344445427,1.1600016276041667,85.9800033569336,2.4854374685194514,81.97000122070312,-1.0094806951063415,80.86000061035156,-0.00201763344445427
860,2018-11-30,85.80999755859375,85.86000061035156,83.66000366210938,84.38999938964844,11273300.0,0.01839538788353301,1.8947246900567183,-1.2792769262492267,48.34781856428897,43.20540003735552,-4.308376813231661,-1.7722976583684726,-1.740782063386348,0.7205480593205493,8.100789566932498,2.1999969482421875,-1.2819191320213577,2.1334968566894474,-4.254720934082229,8.521714647461124,-1.0606120386963909,5.327605752075286,-10.339996337890625,97.33890115338504,57.90646835051112,3.194108895385839,11,-5.0749969482421875,-3.5449981689453125,-2.889995574951172,-1.6299972534179688,4.889999389648452,4,-0.00069919077381142,1.1918613935167934,84.26000213623047,1.1600016276041667,85.9800033569336,2.4854374685194514,81.97000122070312,-0.00069919077381142
861,2018-12-03,87.9800033569336,88.83999633789062,87.19000244140625,87.29000091552734,10822500.0,0.025288496213487166,-2.7078539955766625,0.48591783883689194,57.51611142407212,44.204864739609974,-6.728158597070504,-3.7842734356257637,-4.076527927637201,-1.4825350438381975,8.82188873473142,3.029998779296875,-1.1963362002966562,4.080002593994138,-2.590240341057722,10.750245529045998,0.7448811264682007,7.415124061520075,-12.302202148437502,90.04060766597809,44.74627073525632,3.335121467525932,12,-5.825004577636719,-5.715003967285156,-5.060001373291016,-3.8000030517578125,2.6699981689453125,0,-0.06694711064225922,1.8947246900567183,85.80999755859375,1.1918613935167934,84.26000213623047,1.1600016276041667,85.9800033569336,-0.06694711064225922
862,2018-12-04,84.19000244140625,88.47000122070312,84.0199966430664,87.23999786376953,8249900.0,-0.04307798102884086,-1.6253659963766078,-4.420267580716497,50.64608181555001,45.69928139307581,-2.5721725772025366,0.01765904457903389,-0.4674864998107182,2.270216628904805,9.127546366850979,4.450004577636719,-1.7518585366011195,0.28300170898437216,-6.388197806849604,6.954201224818348,-3.052598048932623,3.6186014669013673,-7.985713427734382,32.51096794768162,-16.473720754069205,3.335599757916991,12,-0.9525032043457031,-1.9250030517578125,-1.2350006103515625,-0.01000213623046875,6.239997863769531,1,0.0247059525043698,-2.7078539955766625,87.9800033569336,1.8947246900567183,85.80999755859375,1.1918613935167934,84.26000213623047,0.0247059525043698
863,2018-12-06,85.81999969482422,85.86000061035156,81.29000091552734,81.81999969482422,10197700.0,0.019360936051194377,1.2401949234629956,-1.3114773781859024,52.67451863229804,47.28016929410879,-3.2839692782393684,-1.6056642857523968,-2.2767733908948173,0.6155831177534878,9.679227451065723,4.569999694824219,-2.2157061672434963,1.856499099731451,-4.861597714405335,8.574595913868237,-1.5025493073369347,5.215547506799837,-9.110282388183606,60.0000202103289,6.604050210011742,3.359048407068391,12,-2.450000762939453,-3.5550003051757812,-3.132497787475586,-1.6399993896484375,5.779998779296875,3,0.012934055165447766,-1.6253659963766078,84.19000244140625,-2.7078539955766625,87.9800033569336,1.8947246900567183,85.80999755859375,0.012934055165447766
864,2018-12-07,82.7699966430664,85.98999786376953,81.97000122070312,84.95999908447266,8419500.0,-0.03553953696811485,-1.1213740181414842,-0.5475006103515625,44.065770146612046,47.843649499054855,0.37798282387664983,1.0691303569091133,0.5609274410350622,3.6100307073668887,9.296747705789166,4.019996643066406,-2.1002619502870346,-0.9205036163330078,-7.3459749694381316,5.504967736772116,-4.133239292885563,2.292232060219547,-5.575068175175787,19.602604302981124,-30.60024848495655,3.2127356765525588,12,1.0800018310546875,-0.5049972534179688,-0.08249473571777344,1.410003662109375,7.780006408691392,4,0.07164432216601435,1.2401949234629956,85.81999969482422,-1.6253659963766078,84.19000244140625,-2.7078539955766625,87.9800033569336,0.07164432216601435
865,2018-12-10,84.93000030517578,85.5,82.76000213623047,83.25,9348200.0,0.026096457046193677,-1.0601518423867995,-0.7671225718346757,49.80843325407131,48.46377699611208,-0.7686114393597592,-1.4910170143166255,-1.7629315896781463,1.4122160722957346,8.738545386124047,2.7399978637695312,-1.3616223644404641,1.445000076293951,-4.50543268750242,7.395432840090322,-1.5302163056042275,4.4202164581921295,-7.269269122485156,48.21194167703288,-1.993601925579334,2.975216381898184,12,-0.407501220703125,-2.6650009155273438,-1.8349990844726562,-0.75,5.470001220703125,0,0.054397771458626565,-1.1213740181414842,82.7699966430664,1.2401949234629956,85.81999969482422,-1.6253659963766078,84.19000244140625,0.054397771458626565
866,2018-12-11,85.51000213623047,86.9000015258789,84.55999755859375,86.01000213623047,8159100.0,0.006829174955499617,1.052636157995476,-0.29761899355588756,59.093985420075555,50.011981906349824,-0.6924645872179269,-2.286707984482632,-2.466353801676078,0.810804554439585,8.751838713658508,2.3400039672851562,-0.6781395322965125,2.0875019073486385,-3.743146844039771,7.918150658737048,-0.8278224683455733,5.00282628304285,-7.402100347331839,58.774387762366686,2.514465437716268,2.9153243756942073,12,-0.4450035095214844,-3.2450027465820312,-2.472501754760742,-1.3300018310546875,5.610000610351577,1,0.060694593408421094,-1.0601518423867995,84.93000030517578,-1.1213740181414842,82.7699966430664,1.2401949234629956,85.81999969482422,0.060694593408421094
867,2018-12-12,86.5,88.45999908447266,86.5,86.83999633789062,10306800.0,0.011577567992482551,-10.529530562786105,0.67999267578125,65.49643921257129,52.17133024945494,-1.0865707632256516,-3.2279822955294577,-3.5614640649321814,-0.1965006689499802,9.13339540337941,2.9499969482421875,0.1656892135094239,2.941499710083008,-3.0489573920696245,8.93195681223564,-0.05372884099330122,5.936728261159317,-7.962814429141687,72.66388305422724,11.29368201363394,2.9952285510763144,12,-1.4350013732910156,-4.2350006103515625,-3.876249313354492,-2.3199996948242188,3.44000244140625,2,0.04797689625293544,1.052636157995476,85.51000213623047,-1.0601518423867995,84.93000030517578,-1.1213740181414842,82.7699966430664,0.04797689625293544
868,2018-12-13,87.55999755859375,88.70999908447266,86.41000366210938,87.7300033569336,8877300.0,0.01225430703576591,1.1596228996751234,0.5000224396373755,65.12542963173016,54.752732011252164,-2.1220309332707075,-4.205911144181442,-4.6883768688458645,-1.2960792604427809,9.517885054702099,2.2999954223632812,0.739288459629563,3.812497329711917,-2.4401650364928287,10.065159695916662,0.6861661466095512,6.938828512814283,-8.610699557054147,82.93765741290999,17.043482382720853,3.1263311831023706,12,-2.4949989318847656,-5.2949981689453125,-5.024995803833008,-3.3799972534179688,2.94000244140625,3,0.03277755626547929,-10.529530562786105,86.5,1.052636157995476,85.51000213623047,-1.0601518423867995,84.93000030517578,0.03277755626547929
869,2018-12-14,85.91999816894531,87.94000244140625,85.41999816894531,86.37999725341797,6869100.0,-0.01873000725646412,-2.452062811903953,2.7057846789032,64.04652503661409,56.49703273039941,-0.24786377592418773,-2.549339233389901,-3.1508811703818793,0.259751940087682,9.7882244041501,2.5200042724609375,1.2111094906938575,2.078998184204096,-4.2481926270093595,8.406188995417551,-1.0845972214026318,5.242593589810824,-6.575072233951673,53.10920426015351,-17.574409142334922,3.1635954056067273,12,-0.8549995422363281,-3.654998779296875,-3.892498016357422,-1.7399978637695312,6.279998779296889,4,0.0661080124094875,1.1596228996751234,87.55999755859375,-10.529530562786105,86.5,1.052636157995476,85.51000213623047,0.0661080124094875
870,2018-12-17,84.0999984741211,86.30000305175781,83.35099792480469,85.69000244140625,8368100.0,-0.021182492244070317,1.0989321582458398,3.456537243129385,55.938411111841354,56.32173269570709,1.4573161386358748,-0.987913412600534,-1.366058400731049,1.9847844448432141,10.135847057372017,2.949005126953125,1.3302802115834567,0.390998458862299,-5.790004586857151,6.572001504581749,-2.699503063997426,3.481499981722024,-4.37526972301157,13.976495376664792,-56.21163204264983,3.0905015228597237,12,0.9000015258789062,-1.8349990844726562,-1.4424991607666016,0.0800018310546875,10.180000305175781,0,0.07669446723737416,-2.452062811903953,85.91999816894531,1.1596228996751234,87.55999755859375,-10.529530562786105,86.5,0.07669446723737416
871,2018-12-18,85.51000213623047,86.37000274658203,84.62000274658203,84.69999694824219,9573000.0,0.016765798902401263,-2.6082712621618858,-0.5094359540318131,56.417693439525166,56.96302287614878,-0.3798483488312172,-2.490146378427468,-2.7581840336857937,0.5226553647558916,10.494330734329937,2.2700042724609375,1.7811737949995887,1.7785018920898494,-4.426438120594781,7.98344190477448,-1.323968114252466,4.880971898432165,-5.420662681649702,40.287436914075016,-25.1060090555971,3.102470006342313,12,-0.5100021362304688,-3.3550033569335938,-2.567502975463867,-1.3300018310546875,6.7900009155273295,1,0.05718628543428084,1.0989321582458398,84.0999984741211,-2.452062811903953,85.91999816894531,1.1596228996751234,87.55999755859375,0.05718628543428084
872,2018-12-19,84.02999877929688,87.80000305175781,82.93000030517578,85.62999725341797,11258400.0,-0.017307956028064675,-1.5631624279975023,-1.9752941065659468,46.10777695375614,56.233384911866345,1.2014130659481737,-0.7409739121977026,-1.192346165732829,2.0001570810244402,10.300417676831975,4.870002746582031,1.8554275561140798,0.10349845886230469,-5.865524376674912,6.072521294399522,-2.881012958906311,3.0880098766309203,-3.5906330493837118,19.031119488487267,-40.27946938988654,2.9845114177686116,12,1.3100013732910156,-1.875,-0.9799995422363281,0.15000152587890625,7.0900039672851705,2,0.08437467654744268,-2.6082712621618858,85.51000213623047,1.0989321582458398,84.0999984741211,-2.452062811903953,85.91999816894531,0.08437467654744268
873,2018-12-20,82.44000244140625,84.87000274658203,80.81999969482422,83.77999877929688,12532900.0,-0.018921770331887244,1.3011353045468534,0.8374985098824596,46.34831606871965,56.48700112543385,2.527309562221845,1.2834147179426623,0.4835423651975077,3.62739977166666,9.278948572117256,4.0500030517578125,1.3867227163561182,-1.7204978942871065,-6.998609909188559,3.557614120614346,-4.35955390173784,0.9185581131636269,-1.6646114871739854,22.752838787312495,-32.71827784225172,2.639056007450727,12,2.3249969482421875,-0.285003662109375,1.3174972534179688,1.7399978637695312,9.979995727539062,3,0.09097525203654122,-1.5631624279975023,84.02999877929688,-2.6082712621618858,85.51000213623047,1.0989321582458398,84.0999984741211,0.09097525203654122
874,2018-12-21,78.13999938964844,83.7699966430664,77.69000244140625,82.80999755859375,17704900.0,-0.05215918151887511,-1.1831249058309476,3.485082784850486,36.140234104011185,54.96831233098273,6.818520135626855,5.803797658703829,4.968891847463823,7.944014787712135,8.72059855604849,6.079994201660156,1.303504735553787,-5.971500778198248,-11.46061941064849,-0.4823821457480051,-8.71606009442337,-3.2269414619731265,10.699996948242188,4.4510081214182975,-43.83529930404707,2.7445593162251245,12,5.060001373291016,4.0149993896484375,5.617500305175781,6.040000915527344,10.620002746582031,4,0.1581776389415861,1.3011353045468534,82.44000244140625,-1.5631624279975023,84.02999877929688,-2.6082712621618858,85.51000213623047,0.1581776389415861
875,2018-12-24,77.05999755859375,79.31999969482422,76.69999694824219,77.4800033569336,6800500.0,-0.013821369842469733,-3.5964677459293415,0.08993703704913855,29.45823568161498,51.67545124893155,7.447998576161268,7.1819252990254085,6.211004623209945,9.01344044159552,8.202660141237367,2.6200027465820312,0.9606440138950347,-7.007002639770505,-12.716449532379102,-1.2975557471619084,-9.861726086074796,-4.152279193466214,11.556998901367194,3.2432469585538524,-38.1189189603691,2.854723446304295,12,5.645000457763672,5.095001220703125,6.697502136230469,7.120002746582031,12.950004577636719,0,0.1964702812005219,-1.1831249058309476,78.13999938964844,1.3011353045468534,82.44000244140625,-1.5631624279975023,84.02999877929688,0.1964702812005219
876,2018-12-26,82.80000305175781,82.80000305175781,77.6500015258789,77.69999694824219,10994700.0,0.07448748605006839,1.0196060245217422,-12.142704038073786,47.563970021548414,49.68295467215123,1.4339485313205103,1.680892180254034,0.602247212074758,3.263077258759594,7.685321514257552,5.7400054931640625,1.3304820144180667,-1.363997268676755,-6.907542174450583,4.179547637097073,-4.135769721563662,1.407775184210152,5.340313427734387,54.954979723692354,11.957941896260046,2.771772452886914,12,-0.09500503540039062,-0.6450042724609375,0.9574966430664062,1.3799972534179688,8.860000610351562,2,0.13864728628527923,-3.5964677459293415,77.05999755859375,-1.1831249058309476,78.13999938964844,1.3011353045468534,82.44000244140625,0.13864728628527923
877,2018-12-27,84.30999755859375,84.36000061035156,80.23999786376953,81.33000183105469,7849100.0,0.018236647961136443,1.6753248683434812,0.5843121884667628,47.34248233705905,47.707071639409996,-0.4686506230648462,0.3743879120572018,-0.6982187830985112,1.756829225426202,7.319904235209282,4.120002746582031,1.3464461314159593,0.028997421264648438,-5.417500866277209,5.4754957088065055,-2.69425172250628,2.752246565035577,3.372706139648443,93.14559619893934,50.13889027642064,2.7232491437709268,12,-1.9899978637695312,-2.154998779296875,0.29250144958496094,-0.12999725341796875,7.959999084472656,3,0.09476937165857646,1.0196060245217422,82.80000305175781,-3.5964677459293415,77.05999755859375,-1.1831249058309476,78.13999938964844,0.09476937165857646
878,2018-12-28,83.26000213623047,85.2300033569336,82.33999633789062,85.0,6850400.0,-0.012453984732161305,1.6272736415371116,-0.583892737727666,50.92768918064763,46.249423210969276,-0.10365478823351282,1.275557971369551,0.4444600516268338,2.7952426303969986,7.768312807307979,2.8900070190429688,0.9371076009477264,-0.8849979400634709,-6.288535508963122,4.51853962883618,-3.5867667245132964,1.8167708443863546,3.9833932920117263,76.90504407246578,29.659864923749893,2.701768784449827,12,-1.0100021362304688,-1.1050033569335938,0.5499973297119141,0.9199981689453125,8.989997863769531,4,0.09440307961427874,1.6753248683434812,84.30999755859375,1.0196060245217422,82.80000305175781,-3.5964677459293415,77.05999755859375,0.09440307961427874
879,2018-12-31,84.08999633789062,84.4800033569336,82.55000305175781,84.23999786376953,7247700.0,0.009968702622684456,5.12686341233031,0.0862078793326464,48.32535055524544,45.403527593569734,-1.3639696297402963,0.45552956393979116,-0.26453134463972106,1.9499125130569723,8.240953935831707,1.9300003051757812,0.22880473303789017,-0.04650344848633381,-5.449814160044724,5.3568072630720565,-2.748158804265529,2.6551519072928613,2.731663151151565,86.63533220934757,37.88022379674101,2.701655355779194,12,-1.839996337890625,-1.3199996948242188,-1.8249969482421875,0.09000396728515625,6.760002136230469,0,0.09906055647312728,1.6272736415371116,83.26000213623047,1.6753248683434812,84.30999755859375,1.0196060245217422,82.80000305175781,0.09906055647312728
880,2019-01-02,85.75,86.19999694824219,82.23999786376953,82.37999725341797,10146200.0,0.019740798363685697,-1.1698616049313042,-22.466456436600378,50.4587115828867,44.74141849838769,-3.0902830946369306,-1.2745460703803104,-1.697607250257093,0.27704461973564776,8.506316814820696,3.9599990844726562,-0.5505187029208969,1.6165000915527372,-3.7829638141403734,7.015963997245848,-1.0832318612938252,4.3162320443993,0.6667929874101901,94.73687498048034,45.2973248687677,2.6997319528465553,1,-3.5,-2.9800033569335938,-3.637500762939453,-1.5699996948242188,6.1200027465820455,2,0.03510206572863517,5.12686341233031,84.08999633789062,1.6272736415371116,83.26000213623047,1.6753248683434812,84.30999755859375,0.03510206572863517
881,2019-01-03,82.08999633789062,84.75,81.91000366210938,84.36000061035156,9650700.0,-0.042682258450255084,-1.1597015531535921,-0.6735912232603523,42.35171109604463,44.32407784753085,0.03752080262894708,2.025411952764159,1.9161366883217141,3.8959048288485576,8.012657511923141,3.839996337890625,-1.3196482244326688,-1.7490032196044893,-6.901993330754266,3.403986891545287,-4.3254982751793705,0.8274918359703918,4.1100006103515625,31.040247622534366,-14.822878620696017,2.5764950555748856,1,-0.6399993896484375,0.6800003051757812,-0.31749725341796875,2.0900039672851562,10.60000610351561,3,0.09647954868630171,-1.1698616049313042,85.75,5.12686341233031,84.08999633789062,1.6272736415371116,83.26000213623047,0.09647954868630171
882,2019-01-04,86.2699966430664,86.91000366210938,83.37000274658203,83.70999908447266,9234800.0,0.050919728245211404,-1.1851923366739507,-1.1277501058702535,47.98121951376765,44.50551156364729,-4.236873313660993,-2.098354336690832,-2.2834598448291388,-0.29879544747834075,8.553936500096048,4.82000732421875,-1.5914897603771152,2.3269973754882756,-2.938549702965858,7.592544453942409,-0.30577616373878413,4.959770914715335,-9.569999694824219,87.19985961914062,44.12510861592042,2.632773539227065,1,-4.464996337890625,-3.5,-4.49749755859375,-2.089996337890625,8.110000610351548,4,0.0624783497018504,-1.1597015531535921,82.08999633789062,-1.1698616049313042,85.75,5.12686341233031,84.08999633789062,0.0624783497018504
883,2019-01-07,86.93000030517578,87.55000305175781,86.0199966430664,86.41999816894531,11094100.0,0.007650442654357326,-1.3358783960863108,0.19921977445580907,51.630613250902066,46.226664802190726,-4.685748073055933,-2.8152764298386472,-3.0247835979415356,-0.9698104286518543,8.620040477184036,1.5300064086914062,-1.9903169130550111,2.9315010070800724,-2.4396867121102304,8.302688726270375,0.24590714748492815,5.617094866675217,-10.02580322265625,89.00704231067871,45.251733489213485,2.6855938595951496,1,-4.805000305175781,-4.160003662109375,-5.157501220703125,-3.259998321533203,7.080001831054702,0,0.06142869342165058,-1.1851923366739507,86.2699966430664,-1.1597015531535921,82.08999633789062,-1.1698616049313042,85.75,0.06142869342165058
884,2019-01-08,88.69999694824219,88.8949966430664,87.69000244140625,88.11000061035156,8307600.0,0.020361171481107387,1.459182561307902,1.1568507188056307,57.438547237219595,49.33558830836902,-5.364405738577631,-4.3407881547341844,-4.712783465746355,-2.752134102307963,8.853528430784023,1.964996337890625,-1.9047752981456227,4.4049976348876925,-1.3234629720551823,10.133458241830567,1.540767331416248,7.269227938359137,-11.369967626953127,97.20830507123142,47.63369191947331,2.864230303471438,1,-5.427497863769531,-5.902500152587891,-6.927497863769531,-5.3699951171875,5.720001220703125,1,0.0400225836966972,-1.3358783960863108,86.93000030517578,-1.1851923366739507,86.2699966430664,-1.1597015531535921,82.08999633789062,0.0400225836966972
885,2019-01-09,89.55000305175781,90.31500244140624,88.5,88.80999755859375,9578300.0,0.009582932725596516,-1.6691200394932977,1.2542543836962707,56.653491138118895,50.345535099099074,-4.7565924427529325,-5.087781859903032,-5.5617479750328584,-3.5690930664640916,9.226977104324625,1.8150024414062358,-1.669599312373208,5.024003601074213,-1.1662622066232586,11.214269408771685,1.9288706972254772,8.119136504922949,-11.526075691162106,90.89828077628322,38.49039255126844,3.0951329038487354,1,-4.272502899169922,-6.042503356933594,-7.870002746582031,-6.220001220703125,5.3600006103515625,2,0.01451697797946383,1.459182561307902,88.69999694824219,-1.3358783960863108,86.93000030517578,-1.1851923366739507,86.2699966430664,0.01451697797946383
886,2019-01-10,90.6999969482422,90.79000091552734,87.91799926757812,89.0999984741211,7478100.0,0.012841919121094003,2.2269565254662274,2.162144050147451,61.10555850828691,51.87476578479105,-5.216718361875223,-6.144025667340699,-6.613819674732653,-4.68109284957545,9.969262229275602,2.8720016479492188,-0.6610847728957054,5.914497756958028,-0.857274733772428,12.686270247688483,2.5286115115928,9.300384002323256,-11.692783581181658,98.78700822782096,40.4157134765732,3.385886245365231,1,-4.349994659423842,-6.954998016357436,-9.199996948242202,-7.369995117187514,4.3199996948242045,3,0.012899733602058427,-1.6691200394932977,89.55000305175781,1.459182561307902,88.69999694824219,-1.3358783960863108,86.93000030517578,0.012899733602058427
887,2019-01-11,90.6500015258789,91.1439971923828,90.0999984741211,90.11000061035156,7398200.0,-0.0005512174646690182,-2.7285323088240796,0.3375008940705213,64.40856388219183,53.3726407516293,-4.6632024430663535,-6.078846976979577,-6.392895838996083,-4.595083996516934,10.687285803485425,1.0439987182617045,0.7374257408017968,5.657002258300778,-1.5746829444522348,12.888687461053792,2.0411596569242647,9.272844859677292,-10.464509403971675,90.35918006351898,26.347120991487103,3.6158426013765084,1,-4.1230010986328125,-6.728004455566406,-8.44000244140625,-7.319999694824219,4.0800018310546875,4,0.022504146510631262,2.2269565254662274,90.6999969482422,-1.6691200394932977,89.55000305175781,1.459182561307902,88.69999694824219,0.022504146510631262
888,2019-01-14,90.43000030517578,90.80999755859376,89.55000305175781,89.95999908447266,6084700.0,-0.0024269301378921915,1.0487786723566606,0.8703711552861725,75.17411493851941,56.3558367942153,-3.7092459628984358,-5.937211881185306,-5.992938984444166,-4.34477321936771,11.30179638588279,1.2599945068359517,1.1977292778035462,5.293500900268555,-2.259423816048084,12.846425616585194,1.5170385421102424,9.069963258426867,-8.929487574811489,79.32837370395109,7.460765858408948,3.7764623581583163,1,-3.9029998779296875,-6.508003234863281,-7.678750991821289,-7.099998474121094,4.529998779296875,0,0.04368016073108527,-2.7285323088240796,90.6500015258789,2.2269565254662274,90.6999969482422,-1.6691200394932977,89.55000305175781,0.04368016073108527
889,2019-01-15,91.5999984741211,91.91000366210938,90.19000244140624,90.63999938964844,10377900.0,0.012938163938924108,1.1772036987855994,2.042545938575417,79.67348049661453,59.60192222907394,-4.136966737203096,-7.019767481402511,-7.071738533188906,-5.484855220379146,12.363572863137554,1.7200012207031392,1.6273336129511051,6.179499053955084,-1.9058550949826412,14.264853202892809,2.1368219794862284,10.22217612842394,-8.94226760831458,92.23434752694747,11.203473880229055,4.042677074468862,1,-4.689994812011719,-7.2949981689453125,-8.782499313354492,-8.804996490478516,4.3800048828125,1,0.026310084085757524,1.0487786723566606,90.43000030517578,-2.7285323088240796,90.6500015258789,2.2269565254662274,90.6999969482422,0.026310084085757524
890,2019-01-16,90.5500030517578,92.3499984741211,90.20999908447266,91.72000122070312,8475000.0,-0.011462832312818638,-1.3135052209630327,-1.2187492549412446,69.56084534229083,62.62515936754574,-2.6088339960215876,-5.7569390495409465,-5.968267394925434,-4.422401537742715,12.997898928885274,2.1399993896484375,2.033623008710336,4.807003402709952,-3.5660043250796605,13.180011130499565,0.6204995388151389,8.993507266604766,-6.59695399446889,59.38637760345357,-23.912554905876647,4.186503863894808,1,-2.690002441406236,-6.025005340576158,-7.492504119873033,-7.75500106811522,6.149993896484403,2,0.04273876296807466,1.1772036987855994,91.5999984741211,1.0487786723566606,90.43000030517578,-2.7285323088240796,90.6500015258789,0.04273876296807466
891,2019-01-17,90.4000015258789,90.87000274658205,89.80999755859375,90.25,10254500.0,-0.0016565601416175246,-1.0582496944557884,-0.12820663301902632,66.50408534671584,64.68325557120666,-1.2919575533525176,-5.504000262378398,-5.716106650634956,-4.267553403250531,13.631606220742837,1.0600051879882955,2.5064626388780056,4.412501907348627,-4.213618174112739,13.038621988809993,0.09944186661793708,8.725561948079317,-5.103440561896846,30.357137991449612,-49.56073870064177,4.313060040730685,1,-1.2150039672851562,-5.875003814697266,-7.006252288818359,-7.604999542236328,6.189994812011719,3,0.04988940331974878,-1.3135052209630327,90.5500030517578,1.1772036987855994,91.5999984741211,1.0487786723566606,90.43000030517578,0.04988940331974878
892,2019-01-18,91.12000274658205,91.44000244140624,89.77999877929688,91.3499984741211,11958400.0,0.007964615138828623,7.0975065128400905,-1.533289252835468,71.68874925053387,66.91193734894352,-1.3987269189784826,-5.971777820104705,-6.340884380965051,-5.021902703654817,13.884979287926269,1.6600036621093608,2.8489705683311968,4.778002929687517,-4.088784566594541,13.644790425969575,0.34460918154648823,9.211396677828546,-4.694891780977741,56.07150934193691,-23.226658602383516,4.43339374814103,1,-1.1000022888183736,-6.595005035400405,-7.4550037384033345,-8.440002441406264,6.739997863769517,4,0.042800634097112766,-1.0582496944557884,90.4000015258789,-1.3135052209630327,90.5500030517578,1.1772036987855994,91.5999984741211,0.042800634097112766
893,2019-01-22,89.94000244140625,90.97000122070312,89.08999633789062,90.33000183105469,7890300.0,-0.012949959060663652,1.2515053223080086,1.6956810190407736,65.83650708414221,67.84504399860158,0.2828928547272085,-4.428118882400739,-5.098041239793204,-3.881385145399747,13.50624201700142,2.0300064086914205,3.7871330580135805,3.2230026245117216,-5.583121581346248,12.029126830369691,-1.180059478417263,7.626064727440706,-2.5669094744392567,26.07378977053324,-50.13597101289622,4.403062102928986,1,0.19399642944335938,-5.415004730224609,-6.275003433227539,-8.080001831054688,8.129997253417969,1,0.053257736107444664,7.0975065128400905,91.12000274658205,-1.0582496944557884,90.4000015258789,-1.3135052209630327,90.5500030517578,0.053257736107444664
894,2019-01-23,90.5,91.16999816894531,89.56999969482422,90.73999786376952,5595700.0,0.006226345823801438,1.9090921701496057,0.61538010094288,63.67300326785898,68.62498979079493,0.005673785904718898,-4.231615423441099,-5.701515328895155,-4.488228894511593,12.428288931644703,1.5999984741210938,4.298899416344767,3.1650001525878935,-4.801506511859344,11.131506817035131,-0.8182531796357182,7.148253484811505,-2.330602151888357,43.25161773482021,-29.349930666448778,3.983253332223618,1,-0.3660011291503906,-5.975002288818359,-6.835000991821289,-8.639999389648438,8.300003051757798,2,0.04928175783947686,1.2515053223080086,89.94000244140625,7.0975065128400905,91.12000274658205,-1.0582496944557884,90.4000015258789,0.04928175783947686
895,2019-01-24,92.1999969482422,92.98999786376952,90.5500030517578,90.66999816894531,9749100.0,0.018784496665659622,-1.7570733978171595,-6.375051657819046,82.80340109851471,71.03586118970912,-1.4291844779308889,-4.995317542958546,-7.4522437238412635,-6.257756228770816,11.28762391767054,2.489997863769517,4.704274037186551,4.107997131347673,-2.5108178483689443,10.726812111064291,0.7985896414893716,7.417404621205975,-3.36170299996904,79.74357419387718,1.8069415852690867,3.3094074898583066,1,-1.1599998474121236,-7.354999542236342,-8.53499794006349,-10.33999633789064,4.370002746582017,3,0.040997901668189396,1.9090921701496057,90.5,1.2515053223080086,89.94000244140625,7.0975065128400905,91.12000274658205,0.040997901668189396
896,2019-01-25,94.27999877929688,94.58000183105469,92.69000244140624,93.0500030517578,11664300.0,0.022559673534721547,1.0655710366794395,0.8039194175725559,80.09018856828071,72.7782639326079,-3.2944000231032504,-6.50466697177049,-9.486350750375124,-8.387436531726195,11.426934964593253,2.380004882812486,4.8401656130096455,5.613999176025388,-1.063346137100396,12.291344489151172,2.275326519462496,8.95267183258828,-4.709999084472656,94.53546900578944,17.03648830349543,3.338672656562894,1,-2.4449996948242188,-8.639999389648438,-10.647499084472656,-12.419998168945312,2.25,4,0.025668203227392716,-1.7570733978171595,92.1999969482422,1.9090921701496057,90.5,1.2515053223080086,89.94000244140625,0.025668203227392716
897,2019-01-28,92.3000030517578,93.41999816894531,90.69000244140624,93.3000030517578,7361100.0,-0.02100122775960267,3.403253593226935,-0.8130109541118143,68.35273190545783,72.02033248448996,-1.179807141957994,-4.105900067663512,-7.386452577115392,-6.4729694037131935,11.736381895379134,3.589996337890639,4.920831793002492,3.2345031738281165,-3.300055723333756,9.769062070989989,-0.032776274752819745,6.501782622409053,-1.75,58.470009144146516,-16.847345126077485,3.2672794485809384,1,-0.46500396728514204,-6.660003662109361,-8.72250366210936,-10.440002441406236,4.159996032714858,0,0.04647879896306373,1.0655710366794395,94.27999877929688,-1.7570733978171595,92.1999969482422,1.9090921701496057,90.5,0.04647879896306373
898,2019-01-29,91.12000274658205,92.8499984741211,90.56999969482422,92.33000183105469,6399900.0,-0.012784401583541216,1.0266724537233267,1.209999084472642,58.61826307200821,69.68086388175591,0.1210977906757904,-2.4315213393293647,-6.0977894041710385,-5.377840257502598,12.301366867311353,2.279998779296875,4.7296729077299915,1.6615028381347798,-4.325419443603138,7.648425119872698,-1.3319583027341793,4.654963979003739,3.459999084472642,30.938171473995634,-39.891253413808656,2.9934611408689573,1,0.7149963378906108,-5.480003356933608,-7.372503280639663,-9.260002136230483,5.089996337890611,1,0.07396836765374593,3.403253593226935,92.3000030517578,1.0655710366794395,94.27999877929688,-1.7570733978171595,92.1999969482422,0.07396836765374593
899,2019-01-30,92.41999816894531,93.33999633789062,90.9000015258789,92.0199966430664,11622800.0,0.014266850122675478,1.1785688740842164,-0.3305800235817866,59.90338189687398,68.60781238782069,-1.1737843623375994,-3.241657746951759,-7.280479881870107,-6.691821173374166,12.950555787640921,2.4399948120117188,4.473921585293553,2.5449981689453125,-3.01303210067438,8.103028438565005,-0.23401696586452658,5.324013303755152,2.079803619384762,46.40187800537674,-20.984760746442753,2.779015134809846,1,-0.5849990844726562,-6.779998779296875,-8.959999084472656,-10.55999755859375,3.2700042724609233,2,0.061133971411150734,1.0266724537233267,91.12000274658205,3.403253593226935,92.3000030517578,1.0655710366794395,94.27999877929688,0.061133971411150734
900,2019-01-31,88.76000213623047,90.08999633789062,86.62000274658203,89.0199966430664,23729900.0,-0.03960177564626555,1.8916686799842326,-0.6499837875984665,44.29412522366494,66.14003904081505,2.4647976540971257,0.6908210310101026,-3.6300096448236303,-3.0664369098764155,13.670469111154148,5.799995422363281,3.8801983010007746,-1.2654979705810518,-6.507236670945076,3.9762407297829725,-3.886367320763071,1.3553713796009674,5.661203610229492,26.884417534957677,-35.02125723942563,2.6208693501820153,1,1.8400001525878906,-3.1200027465820312,-6.082502365112305,-6.900001525878906,8.689994812011733,3,0.11311402291448514,1.1785688740842164,92.41999816894531,1.0266724537233267,91.12000274658205,3.403253593226935,92.3000030517578,0.11311402291448514
901,2019-02-01,90.01000213623047,90.5,88.25,88.36000061035156,10514600.0,0.014082919895399337,-1.406413577854389,-6.346293796584306,48.24175814962683,63.53481780738093,1.2892353243047978,0.0680813153469444,-4.821047015267155,-4.341257283948039,14.283758991052423,2.25,3.058371520200808,-0.4114982604980497,-4.093656163055613,3.2706596420595133,-2.252577211776824,1.4295806907807247,4.099155490234381,49.85296576082505,-8.104325270597762,1.841078951278779,2,0.5900001525878906,-3.895000457763672,-7.58000373840332,-8.150001525878906,7.489997863769531,4,0.07288076216979933,1.8916686799842326,88.76000213623047,1.1785688740842164,92.41999816894531,1.0266724537233267,91.12000274658205,0.07288076216979933
902,2019-02-04,91.66000366210938,92.12000274658205,89.70999908447266,89.87999725341797,7084500.0,0.01833131303987323,-1.273585414919779,1.0787907652044444,53.132971179673376,62.12331381799551,-0.3085600366625414,-1.2199578959287578,-6.232764107150672,-6.0223843462078435,14.745895592688123,2.410003662109389,2.7522210306995163,0.9690029144287138,-2.184880590759434,4.1228864196168615,-0.6079388381653672,2.5459446670227948,2.1495877691601635,75.00008514957374,18.93040164080231,1.5769417525940765,2,-1.0600013732910156,-4.250003814697266,-9.230005264282227,-9.800003051757812,7.649993896484389,0,0.053131081416273984,-1.406413577854389,90.01000213623047,1.8916686799842326,88.76000213623047,1.1785688740842164,92.41999816894531,0.053131081416273984
903,2019-02-05,92.2699966430664,92.3499984741211,91.36000061035156,91.91000366210938,5591300.0,0.0066549526138541815,2.8077086726235017,0.20224251957704162,51.75668322971427,60.79927825820165,-0.6183074800061945,-1.485544082679752,-6.516067857945458,-6.686298185274751,15.08293069681756,0.9899978637695312,2.571858036979947,1.3119960784912053,-1.3701274398036247,3.9941195967860352,-0.02906568065621684,2.6530578376386273,1.2520112408156336,84.07737030868422,31.23633346425244,1.3410617591474159,2,-1.6699943542480469,-4.024993896484375,-10.03249740600586,-10.004997253417969,6.760002136230469,1,0.04541023728021454,-1.273585414919779,91.66000366210938,-1.406413577854389,90.01000213623047,1.8916686799842326,88.76000213623047,0.04541023728021454
904,2019-02-06,92.25,92.29000091552734,90.19000244140624,90.8000030517578,5939400.0,-0.00021671880127793752,1.7450982347661501,4.027847832997814,54.71174894355598,57.67798357431735,-0.36204025638163273,-1.250044062320768,-6.206722315598668,-6.736374248775263,14.922238545047945,2.099998474121108,2.22318486538245,1.114499282836917,-1.4032709220318793,3.632269487705713,-0.1443858195974883,2.373384385271322,0.9959276783900464,98.25482463031362,44.331531230845826,1.2588851024343992,2,-1.6499977111816406,-4.004997253417969,-10.047500610351562,-9.985000610351562,8.480003356933594,2,0.04292681934387699,2.8077086726235017,92.2699966430664,-1.273585414919779,91.66000366210938,-1.406413577854389,90.01000213623047,0.04292681934387699
905,2019-02-07,90.8499984741211,91.70999908447266,90.01000213623047,91.11000061035156,7283800.0,-0.015176168302210358,1.3287644031040158,-0.17931219548128252,51.166400883412905,54.46422938710981,0.9234344971925026,0.2659804267798478,-4.489955728379414,-5.411944675381932,14.364628950292136,2.2399978637695312,2.049840594353782,-0.35050201416015625,-2.76075430933426,2.0597502810139474,-1.555628161747208,0.8546241334268956,2.1308922069966343,63.414620530522235,6.241430420072398,1.2051261475870525,2,-0.8299980163574219,-2.6049957275390625,-8.34000015258789,-8.584999084472656,9.419998168945312,3,0.05327467307183098,1.7450982347661501,92.25,2.8077086726235017,92.2699966430664,-1.273585414919779,91.66000366210938,0.05327467307183098
906,2019-02-08,91.87000274658205,91.91000366210938,90.0,90.0199966430664,7642100.0,0.011227344959741536,-1.0211685491228213,-7.115349628803717,51.91424380904608,52.637730709730725,-0.5301271652497235,-0.6976442398858609,-5.268623859827997,-6.47984310845969,14.008865060142305,1.910003662109375,1.930451168950782,0.6110019683838033,-1.804889951568569,3.0268938883361756,-0.5969439915923829,1.8189479283599894,0.8564524171542587,81.81833945033722,23.493485054576553,1.2079459599761846,2,-1.8900032043457173,-3.625000000000014,-9.360004425048842,-9.605003356933608,9.669998168945298,4,0.06073793441644093,1.3287644031040158,90.8499984741211,1.7450982347661501,92.25,2.8077086726235017,92.2699966430664,0.06073793441644093
907,2019-02-11,92.69000244140624,93.75,92.1500015258789,92.25,6455900.0,0.008925652229336611,-4.0,0.23783837284108517,57.15029327374754,52.47462295436844,-1.440468292541567,-1.430308692476146,-5.86856722921128,-7.309923948703158,13.769435350315662,1.8799972534179545,1.362148837779472,1.3290016174316293,-1.1500619106069934,3.808065145470252,0.08946985341231084,2.5685333814509477,-6.0699996948242045,71.73339843749962,8.943629848643965,1.2395317640193135,2,-2.50500106811522,-3.7150001525878764,-10.580005645751939,-10.425003051757798,9.619995117187528,0,0.05189338042831948,-1.0211685491228213,91.87000274658205,1.3287644031040158,90.8499984741211,1.7450982347661501,92.25,0.05189338042831948
908,2019-02-12,94.37999725341795,94.51000213623048,93.1999969482422,93.44000244140624,7497000.0,0.018232762622700793,1.183333651223456,2.1363399916771395,59.52849091085551,52.43296840036639,-2.927231888731413,-2.961019721482103,-7.443604876158773,-9.016880863816283,13.811747192182086,1.8199996948242472,0.7792968863160468,2.82149658203123,0.04339444429021455,5.599598719772246,1.4324455131607294,4.210547650901731,-7.6173945617675685,97.11740972874155,30.540249843369608,1.3890510688705044,2,-3.8149948120117045,-4.079998016357408,-12.09249877929686,-12.114997863769517,9.770004272460952,1,0.05223564789833968,-4.0,92.69000244140624,-1.0211685491228213,91.87000274658205,1.3287644031040158,90.8499984741211,0.05223564789833968
909,2019-02-13,94.01000213623048,96.04000091552734,93.84400177001952,94.58999633789062,8577900.0,-0.003920270480555321,-3.8158143503683863,-0.6170185135584677,54.755668631281694,53.5953621123238,-2.5792071401348124,-2.530980421857862,-6.9051325381363,-8.659624966457955,13.714547081666895,2.1959991455078267,0.47588546945431176,2.3310012817382955,-0.6559008645138107,5.317903427990402,0.8375502086122424,3.8244523548643485,-6.9375034667968976,66.39075378153937,1.4179584478458906,1.4934510731260506,2,-1.865001678466811,-2.6800003051757955,-11.56250381469728,-11.745002746582045,7.259994506835923,2,0.05339853769806191,1.183333651223456,94.37999725341795,-4.0,92.69000244140624,-1.0211685491228213,91.87000274658205,0.05339853769806191
910,2019-02-14,94.41999816894531,94.98999786376952,93.0999984741211,93.6500015258789,6579200.0,0.004361195866379175,-1.0213867526162106,-1.327593691216933,50.403224743188694,53.83552506716401,-2.348913564917879,-2.7786429642298174,-7.188382155098566,-9.100703079619038,13.373409052994473,1.8899993896484233,0.4521372683714304,2.547497558593747,-0.6269767261878485,5.721971843375343,0.9602604162029564,4.134734700984538,-6.809449364746101,73.17876653929959,11.451996361843513,1.5872371423907954,2,-1.5449981689453125,-3.089996337890625,-11.385000228881836,-12.154998779296875,7.130004882812486,3,0.06682911788133916,-3.8158143503683863,94.01000213623048,1.183333651223456,94.37999725341795,-4.0,92.69000244140624,0.06682911788133916
911,2019-02-15,94.91000366210938,95.43000030517578,94.4499969482422,95.0,6080200.0,0.005189636757747973,1.0631715896496592,-0.11687887044835274,58.22307474123974,54.40109212956027,-2.3141120784879234,-3.070892608434889,-7.6132905650536316,-9.619576257804155,13.229021059640356,1.0100021362304688,0.3183820854870447,2.812002944946286,-0.5568412563453649,6.180847146237937,1.1275808443004536,4.496425045592119,-6.793687731230477,70.9512228607292,8.44845926568027,1.6844221006458269,2,-1.8900032043457031,-3.5800018310546875,-10.51750373840332,-12.017501831054688,8.239997863769531,4,0.05647447870763167,-1.0213867526162106,94.41999816894531,-3.8158143503683863,94.01000213623048,1.183333651223456,94.37999725341795,0.05647447870763167
912,2019-02-19,95.0199966430664,95.3000030517578,94.05999755859376,94.4499969482422,8092400.0,0.0011589187305125481,1.1946756868066999,-6.333587656832667,63.17567950709898,55.66986949371413,-2.120344513401278,-3.029026739165772,-7.533384423434967,-9.742123241681384,12.842852642827612,1.240005493164034,0.7822562947437035,2.7269962310790987,-0.8486335917086052,6.302626053866803,0.9391813196852468,4.514811142472951,-6.428259613108608,65.30600593742864,-1.1403306515055647,1.787814911393851,2,-1.9999961853027344,-3.6899948120117188,-9.972496032714844,-11.889995574951172,8.050003051757812,1,0.06861718062307154,1.0631715896496592,94.91000366210938,-1.0213867526162106,94.41999816894531,-3.8158143503683863,94.01000213623048,0.06861718062307154
913,2019-02-20,94.7300033569336,95.72000122070312,93.9800033569336,95.0,8154100.0,-0.0030519185053451414,1.0350863103603665,-0.4736785747748107,58.37567130793778,56.07697197864544,-1.6144823988662438,-2.4894124620497564,-7.105494176360423,-9.4732038792244,12.785582732872314,1.7399978637695312,1.107529980755487,2.197502899169919,-1.3561324360954785,5.751138234435317,0.42068523153722026,3.974320566802618,-5.691370493841617,55.442296912952315,-12.980224908089056,1.7768176676326983,2,-1.7100028991699219,-3.4000015258789062,-9.505504608154297,-11.423004150390625,9.129997253417969,2,0.08001682606406635,1.1946756868066999,95.0199966430664,1.0631715896496592,94.91000366210938,-1.0213867526162106,94.41999816894531,0.08001682606406635
914,2019-02-21,94.95999908447266,95.51000213623048,94.33000183105469,94.72000122070312,6410000.0,0.0024279079424547323,-1.313733703335281,-0.8888920285964566,79.92285157544522,59.27213316664903,-1.5864731699271175,-2.496121715708796,-7.093751478162233,-9.720116265899634,12.660259269280882,1.1800003051757955,1.2264954458391486,2.2044986724853572,-1.3717872967824007,5.780784641753115,0.41635568785147825,3.9926416571192362,-5.501284138234553,70.99231528585447,-2.573603549894031,1.7881429846338786,2,-1.9399986267089844,-3.6299972534179688,-9.73550033569336,-11.652999877929688,8.879997253417969,3,0.0967776172073378,1.0350863103603665,94.7300033569336,1.1946756868066999,95.0199966430664,1.0631715896496592,94.91000366210938,0.0967776172073378
915,2019-02-22,95.9800033569336,96.0,95.06999969482422,95.23999786376952,4898000.0,0.010741409880949737,1.3846198990570837,3.0833836665925505,79.46701050494234,62.33355168841528,-2.014059719349291,-3.392344702858651,-7.924814691087789,-10.737545906030277,12.024642322291152,1.0400009155273438,1.3780286193694877,3.0355026245117216,-0.8068120303383353,6.8778172793617784,1.1143452970867003,4.956659951936743,-6.126411252538134,99.01006552980945,21.51745360784713,1.9211573274250275,2,-1.8850021362304688,-4.650001525878906,-10.372501373291016,-12.290000915527344,9.569999694824205,4,0.05511557721518523,-1.313733703335281,94.95999908447266,1.0350863103603665,94.7300033569336,1.1946756868066999,95.0199966430664,0.05511557721518523
916,2019-02-25,96.6999969482422,97.3040008544922,96.0,96.06999969482422,7470700.0,0.007501495792108681,-2.3870299727520803,0.8513413200816574,77.3913678061598,64.58255996979442,-2.2091872297351642,-4.133678100259729,-8.462303332341364,-11.432389753828772,11.069415885970782,1.323997497558608,1.5052020955630638,3.6344963073730554,-0.5242849233699758,7.793277538116087,1.555105692001547,5.713886922744564,-6.475220315178831,81.8289903438969,3.8549834457509036,2.0793906153715147,2,-1.497997283935561,-4.737995147705092,-10.5074977874756,-12.789997100830092,8.530006408691392,0,0.05015518362540927,1.3846198990570837,95.9800033569336,-1.313733703335281,94.95999908447266,1.0350863103603665,94.7300033569336,0.05015518362540927
917,2019-02-26,96.58999633789062,96.81999969482422,95.52999877929688,96.33999633789062,5906400.0,-0.0011375451274362458,2.6337710343641874,0.3968271268543659,74.82765847922045,66.28246747739051,-1.66263888789274,-3.884988375230307,-8.199228604943045,-11.292993357058464,10.862305428477454,1.2900009155273438,1.8435572821376525,3.3099960327148494,-1.1164632279308648,7.736455293360564,1.0967664023919923,5.523225663037707,-5.798881767112945,78.5197035459264,1.2632969603508712,2.213229630322854,2,-1.3879966735839844,-4.627994537353516,-9.73499870300293,-12.679996490478516,8.10000610351561,1,0.06791598961283851,-2.3870299727520803,96.6999969482422,1.3846198990570837,95.9800033569336,-1.313733703335281,94.95999908447266,0.06791598961283851
918,2019-02-27,97.86000061035156,98.04000091552734,95.93000030517578,96.11000061035156,5565400.0,0.01314840377484039,1.0,7.0,78.19100971963657,68.8863942649855,-2.667620851116922,-4.874054163628841,-9.33241726071752,-12.512026935139218,10.842565214393865,2.1100006103515625,2.1577645409869888,4.24300041198731,-0.5056006521786287,8.99160147615325,1.8686998799043408,6.61730094407028,-6.54785513687672,95.14823855539127,19.699174332492746,2.3743005320829673,2,-2.2900009155273438,-5.529998779296875,-10.587501525878906,-13.950000762939453,6.599998474121094,2,0.05323931179213126,2.6337710343641874,96.58999633789062,-2.3870299727520803,96.6999969482422,1.3846198990570837,95.9800033569336,0.05323931179213126
919,2019-02-28,98.06999969482422,98.5250015258789,97.08000183105469,97.66000366210938,6151800.0,0.002145913377916253,1.189393983180649,0.234283447265625,91.2101502541397,73.42049709953562,-2.504521828318815,-4.889767119471685,-9.347469508232251,-12.676821305634391,10.72414499557121,1.4449996948242188,2.3264215658535363,4.17049942016601,-0.9369568858790558,9.277955726211076,1.616771267143477,6.724227573188543,-6.085068677144122,86.83063415582065,9.452016487863403,2.55372815302253,2,-1.8174972534179688,-5.49749755859375,-10.740501403808594,-14.15999984741211,7.660003662109375,3,0.059039471128222276,1.0,97.86000061035156,2.6337710343641874,96.58999633789062,-2.3870299727520803,96.6999969482422,0.059039471128222276
920,2019-03-01,98.8000030517578,99.4499969482422,98.33999633789062,98.91999816894531,5434000.0,0.007443696943053135,-1.1345990199243208,-0.2926738495320319,90.90919736222253,77.05228850186704,-2.8473079821948204,-5.0899995231844315,-9.81135093738797,-13.312048316750662,12.076140044859592,1.379997253417983,2.33901792572874,4.398502731323234,-0.553252460855461,9.350257923501928,1.9226251352338863,6.874380327412581,-6.030263573093848,83.41851530355984,6.328791733180282,2.475877596089349,3,-2.0850028991699077,-5.765003204345689,-11.470504760742173,-14.890003204345689,7.7699966430664205,4,0.05101207621919368,1.189393983180649,98.06999969482422,1.0,97.86000061035156,2.6337710343641874,96.58999633789062,0.05101207621919368
921,2019-03-04,96.56999969482422,98.5,95.33999633789062,98.02999877929688,7855800.0,-0.02257088348231484,1.6333347108620258,12.167154120039251,69.63564941478283,77.77006293605415,-0.3990340241432051,-2.4699759397695544,-7.381107215667242,-10.980751957378118,13.086357550259804,3.4600067138671733,2.4710330471771726,1.8404994964599553,-2.741728929051817,6.4227279219717275,-0.45061471629593086,4.131613709215841,-2.865024170419318,29.92708453219371,-45.863949733103105,2.2911142127558874,3,0.14500045776367188,-3.5349998474121094,-8.62750244140625,-12.34000015258789,10.360000610351562,0,0.0929895763209252,-1.1345990199243208,98.8000030517578,1.189393983180649,98.06999969482422,1.0,97.86000061035156,0.0929895763209252
922,2019-03-05,96.52999877929688,97.13999938964844,96.1500015258789,96.6500015258789,6321900.0,-0.00041421679252096055,-1.250002167448393,0.0821937135839887,63.06199656815818,78.2907657427453,-0.13668819692357204,-2.1570114158169673,-7.089489995491647,-10.796668738932567,13.615488157499634,0.9899978637695312,2.6946977952446503,1.5569988250732365,-2.8527756270593585,5.9667732772058315,-0.6478884009930681,3.761886051139541,-2.0207202555547497,28.953826391389637,-42.31620491495056,2.2048872260662997,3,0.3600006103515625,-3.4949989318847656,-7.792499542236328,-11.504997253417969,10.980003356933608,1,0.09012747008863164,1.6333347108620258,96.56999969482422,-1.1345990199243208,98.8000030517578,1.189393983180649,98.06999969482422,0.09012747008863164
923,2019-03-06,96.45999908447266,97.27999877929688,95.91000366210938,96.5199966430664,3226500.0,-0.000725160009421133,-1.3620841609555254,0.4999682115836989,65.44766211275729,76.68241135800218,0.2285532801003285,-1.8519635182351095,-6.712241438967212,-10.573228048449579,14.056641872658087,1.3699951171875,2.743345350454476,1.277499008178708,-2.9873181201034242,5.54231613646084,-0.8549095559623652,3.4099075723197814,-1.2590199813005256,27.250671052484936,-42.79266595896726,2.1324085641410675,3,0.7999992370605469,-3.424999237060547,-7.722499847412109,-11.43499755859375,10.0,2,0.08532037564842132,-1.250002167448393,96.52999877929688,1.6333347108620258,96.56999969482422,-1.1345990199243208,98.8000030517578,0.08532037564842132
924,2019-03-07,96.20999908447266,96.75,95.3000030517578,96.16999816894531,6170100.0,-0.0025917478993656706,1.589273915027852,-0.6667090539165819,61.51867238658758,74.68815156707387,0.7537806394449973,-1.359796428698104,-6.012939634056806,-10.096553456915956,14.853764927601217,1.4499969482422017,2.7073636727183015,0.8294990539550753,-3.224563944566512,4.8835620524766625,-1.1975324453057254,2.856530553215876,3.2399978637695455,21.927647495716695,-45.74785284684792,2.027031499260797,3,1.1650009155273438,-3.174999237060547,-7.472499847412109,-11.18499755859375,12.270004272460938,3,0.0857499228615155,-1.3620841609555254,96.45999908447266,-1.250002167448393,96.52999877929688,1.6333347108620258,96.56999969482422,0.0857499228615155
925,2019-03-08,95.69000244140624,95.7699966430664,94.51000213623048,95.04000091552734,4577700.0,-0.005404808731053645,2.1111362287716173,16.249666221628484,54.9999999999999,72.20022181083388,1.3726649742873747,-0.48339084565729706,-5.005602948779526,-9.357790022221678,15.626906381663778,1.6999969482421733,2.789636365806274,0.0675022125244027,-3.3803756321362073,3.5153800571850127,-1.6564367098059023,1.7914411348547077,3.6769946289062716,29.573958319390115,-36.130366411549645,1.7239389223303039,3,1.2899971008301065,-2.6550025939941264,-6.952503204345689,-10.66500091552733,12.449996948242202,4,0.10492215131539107,1.589273915027852,96.20999908447266,-1.3620841609555254,96.45999908447266,-1.250002167448393,96.52999877929688,0.10492215131539107
926,2019-03-11,97.4499969482422,97.56999969482422,95.9540023803711,96.01000213623048,5387500.0,0.018392668637600584,-1.0824783824837518,2.215371433266478,62.85715900402786,70.87016631359026,-0.30145520439556606,-1.9013976566213842,-6.432804071702478,-10.936539623201881,16.630834179228955,1.879997253417983,2.6680840498800364,1.5484970092773551,-1.5008871525584198,4.59788117111313,0.02380492835946768,3.0731890901952426,1.7227203247070264,96.07833848608801,29.07099126770072,1.524692080917884,3,-0.4699974060058594,-3.599998474121108,-9.329996109008803,-12.424995422363295,10.75,0,0.09358648570739159,2.1111362287716173,95.69000244140624,1.589273915027852,96.20999908447266,-1.3620841609555254,96.45999908447266,0.09358648570739159
927,2019-03-12,97.5,98.08000183105469,96.9000015258789,98.0,5624500.0,0.000513114964840522,2.575738660008323,-0.3472234731884096,65.03798544202027,69.4087191716329,-0.23333723482568303,-1.6575550445281948,-6.191250304832522,-10.774426175107493,17.097292676678084,1.1800003051757812,2.490826205700145,1.3580001831054744,-1.3663042798733613,4.08230464608431,-0.004152048383943452,2.7201524145948923,1.4862086674804829,83.75344872170226,14.651867174895798,1.3621522314894214,3,-0.5200004577636577,-2.920001983642578,-9.142498016357422,-12.474998474121094,11.309997558593764,1,0.09671795184795684,-1.0824783824837518,97.4499969482422,2.1111362287716173,95.69000244140624,1.589273915027852,96.20999908447266,0.09671795184795684
928,2019-03-13,99.30999755859376,100.58999633789062,98.13999938964844,98.1999969482422,9356600.0,0.018564077524038547,-2.9837487129227824,-2.220001220703125,70.15754450892229,67.06954075549764,-2.029439790821428,-3.245679647714823,-7.648797775439974,-12.41359765657073,17.640652907147885,3.089996337890625,2.3629248043387463,2.9214977264404496,-0.015383069324883536,5.858378522205783,1.4530573285577901,4.389938124323109,-4.799995422363281,78.94736842105281,9.668353012998395,1.4684403978826637,3,-1.7599983215332173,-4.014999389648452,-10.30499649047853,-14.284996032714858,8.050003051757798,2,0.0825697792691884,2.575738660008323,97.5,-1.0824783824837518,97.4499969482422,2.1111362287716173,95.69000244140624,0.0825697792691884
929,2019-03-14,99.02999877929688,99.66999816894531,98.93000030517578,99.45999908447266,5414700.0,-0.002819442011683493,-1.3492098092643052,-0.38738744930923086,65.17411349052162,64.21008699197532,-1.7868508947431394,-2.70921509793169,-7.039093048709034,-11.954363733756495,17.726719369342593,0.7399978637695312,2.2856833095272293,2.3904991149902344,-0.548540252736359,5.329538482716828,0.9209794311269377,3.860018798853531,-4.39839675903319,74.34212094860563,8.459377905372321,1.4695196838633,3,-1.4799995422363281,-3.7350006103515625,-9.60749626159668,-14.004997253417969,7.779998779296889,3,0.07502777336930655,-2.9837487129227824,99.30999755859376,2.575738660008323,97.5,-1.0824783824837518,97.4499969482422,0.07502777336930655
930,2019-03-15,100.7300033569336,101.26000213623048,99.33000183105469,99.4000015258789,10960900.0,0.017166561633767508,-1.6258485748095441,-3.093025318926208,68.26837745767682,64.0581678856302,-3.558509609746551,-4.123674520684432,-8.436354721870885,-13.421753947521708,18.321675658814534,2.230003356933608,2.075743363476306,3.775003433227539,0.5032583903415286,7.0467484761135495,2.139130911784534,5.410875954670544,-5.979233450317366,90.01133049974956,25.0656294037326,1.6358725214430034,3,-2.845001220703111,-5.100002288818359,-11.307500839233398,-15.705001831054688,6.1699981689453125,4,0.07693834748062223,-1.3492098092643052,99.02999877929688,-2.9837487129227824,99.30999755859376,2.575738660008323,97.5,0.07693834748062223
931,2019-03-18,100.2699966430664,101.83000183105469,99.37000274658205,101.20999908447266,6454000.0,-0.00456672985741069,1.256871679650576,-0.7067677799066118,66.16870061095423,64.40335722371866,-2.8144314637055032,-3.4166973334256454,-7.554717609585708,-12.846006351999918,18.863680911361957,2.459999084472642,1.732188544146652,3.0469970703125,-0.39320538772803104,6.487199528353031,1.3268958412922416,4.767098299332758,-5.258857447265612,68.356894697339,4.916372405832675,1.7201012290202624,3,-2.099994659423828,-4.3549957275390625,-11.137495040893555,-14.629997253417969,6.950004577636719,0,0.07848811219768037,-1.6258485748095441,100.7300033569336,-1.3492098092643052,99.02999877929688,-2.9837487129227824,99.30999755859376,0.07848811219768037
932,2019-03-19,101.54000091552734,101.68499755859376,100.5999984741211,100.5999984741211,6965100.0,0.012665845367301642,-1.3085026946302492,-1.0,66.16870061095423,64.4834726124072,-3.686729646085425,-4.398718852493786,-8.514395337605634,-14.00208837666132,19.61606475520131,1.415000915527358,1.3701467895329245,3.9910011291503906,0.21088772447131987,7.771114533829461,2.1009444268108552,5.881057831489926,-6.119729961611313,92.1409017979721,31.359926752395573,1.8900567023395376,3,-3.3699989318847656,-4.549999237060547,-12.427499771118164,-15.900001525878906,8.680000305175781,1,0.0655898756417721,1.256871679650576,100.2699966430664,-1.6258485748095441,100.7300033569336,-1.3492098092643052,99.02999877929688,0.0655898756417721
933,2019-03-20,102.30999755859376,103.0500030517578,100.83999633789062,101.4499969482422,6462900.0,0.007583185307502571,-1.1250045849685961,0.9148918901370041,67.75541996458789,65.17644456551835,-3.9556119935180476,-4.818786343968682,-8.979996892853563,-14.686698406372713,20.402295779229373,2.2100067138671733,1.3854366942473177,4.381998062133803,0.2852338515559012,8.478762272711705,2.3336159568448522,6.430380167422754,-6.505142752049409,82.03871359605408,23.53859252373327,2.048382105288953,3,-3.5299949645996236,-4.234996795654311,-12.729995727539077,-16.669998168945327,8.25,2,0.06353240304084062,-1.3085026946302492,101.54000091552734,1.256871679650576,100.2699966430664,-1.6258485748095441,100.7300033569336,0.06353240304084062
934,2019-03-21,104.1500015258789,104.55999755859376,102.08499908447266,102.1500015258789,7216700.0,0.017984595945585546,-1.3239369018281983,2.325579744859034,70.4980616676732,66.89845141748205,-5.085697727766998,-6.25573187526291,-10.545009810276724,-16.358216485355882,21.37059246853324,2.474998474121108,1.5816343569233595,5.762501907348636,1.0518646434761223,10.473139171221149,3.407183275412379,8.117820539284892,-7.7655348597174765,92.16068130694673,35.29188024484447,2.355318631936258,3,-3.8930015563964844,-5.320003509521484,-13.717500686645508,-18.51000213623047,8.29000091552733,3,0.030820922106996163,-1.1250045849685961,102.30999755859376,-1.3085026946302492,101.54000091552734,1.256871679650576,100.2699966430664,0.030820922106996163
935,2019-03-22,101.2699966430664,104.0,101.25,103.87000274658205,7195000.0,-0.027652470865273004,-1.0833338149871399,-1.3000030517578196,67.1532582497627,67.37579577811924,-1.4873414000279297,-3.119006861930842,-7.445212495919634,-13.370588060809638,22.032550934492416,2.9000015258789062,1.725546196118799,2.617997360229495,-2.1174577270982553,7.353452447557245,0.25026981656561986,4.98572490389337,-4.067976887661743,36.60878219159327,-22.690265605113844,2.3677275436638725,3,-0.5399971008300781,-2.4399986267089844,-9.532495498657227,-14.89999771118164,11.5,4,0.05470525426255812,-1.3239369018281983,104.1500015258789,-1.1250045849685961,102.30999755859376,-1.3085026946302492,101.54000091552734,0.05470525426255812
936,2019-03-25,101.5500030517578,102.18000030517578,100.51000213623048,100.94000244140624,5117700.0,0.002764949323325272,-1.27210446552769,-0.2346150686057008,68.00573134276068,67.70554532264596,-1.256762434906122,-3.1800770804371297,-7.534714542824119,-13.498895231991057,22.117677359652927,1.6699981689452983,1.9673038566709806,2.655503463745106,-2.1551978850501143,7.466204812540326,0.25015278934749574,5.060854138142716,-3.6121855160342307,25.679063975841405,-35.91108030446297,2.4053506743976114,3,-0.20000457763670454,-2.2800025939941264,-9.447502136230455,-15.180004119873033,9.389999389648438,0,0.05268339057945992,-1.0833338149871399,101.2699966430664,-1.3239369018281983,104.1500015258789,-1.1250045849685961,102.30999755859376,0.05268339057945992
937,2019-03-26,103.1500015258789,103.28500366210938,101.75,102.33999633789062,4498000.0,0.015755769828048383,1.842574474247487,1.327876028716512,71.62248000923212,67.8683159337915,-2.2026577530265996,-4.49381817074206,-8.920076997360923,-14.900903385254026,22.581279687366102,1.7350006103515767,2.3936090623730166,3.927501678466797,-1.1107813118450878,8.965784668778682,1.4083601833108617,6.446643173622732,-4.549965987868319,65.185243792397,-0.7176884776562389,2.519141495155942,3,-1.4050025939941406,-3.8800010681152344,-10.975000381469727,-16.78000259399414,6.5499954223632955,1,0.03945709776652895,-1.27210446552769,101.5500030517578,-1.0833338149871399,101.2699966430664,-1.3239369018281983,104.1500015258789,0.03945709776652895
938,2019-03-27,103.06999969482422,104.16999816894531,101.73999786376952,103.1999969482422,5450200.0,-0.0007755872988001178,1.3478267279475589,-0.16048940839606535,72.41827581873768,68.67322285914884,-1.713391518574042,-4.219836563330517,-8.614851063229509,-14.617374616063628,22.734456725959777,2.4300003051757955,2.6287667967641966,3.5869998931884766,-1.6878670287856323,8.861866815162585,0.9495664322014221,6.224433354175531,-3.873967954755315,63.20988770648803,-7.914591093282652,2.637433460987054,3,-1.125,-3.799999237060547,-10.894998550415039,-16.700000762939453,8.889999389648438,2,0.06937034585280921,1.842574474247487,103.1500015258789,-1.27210446552769,101.5500030517578,-1.0833338149871399,101.2699966430664,0.06937034585280921
939,2019-03-28,103.86000061035156,104.01000213623048,102.66999816894531,103.4499969482422,4459900.0,0.0076647028026237685,2.7746233693665476,-3.1539409589760115,76.23630802520978,69.55854847776361,-1.9514179651724817,-4.799918593291565,-9.20352267156727,-15.249720464912201,22.734988076585655,1.3400039672851705,2.8970278993151624,4.087500762939456,-1.4878285633563735,9.662830089235285,1.2998360997915483,6.875165426087364,-4.127572288430173,91.53011216889743,14.523950519371795,2.7876646631479134,3,-1.8950004577636577,-4.415000915527344,-11.684999465942383,-17.490001678466797,6.989997863769531,3,0.06450988743374242,1.3478267279475589,103.06999969482422,1.842574474247487,103.1500015258789,-1.27210446552769,101.5500030517578,0.06450988743374242
940,2019-03-29,103.83999633789062,104.6999969482422,103.45999908447266,104.5199966430664,5625500.0,-0.00019260805260334912,1.3846091772731897,-1.6585225158169536,73.10189603526166,70.32890352490888,-1.6135501607770095,-4.619831959823685,-8.944420899549442,-15.084148956316241,22.505359102965965,1.2399978637695455,2.9638198753880403,3.8154968261718807,-2.024097829468843,9.655091481812605,0.8956994983515187,6.735294153992243,-3.6248110923019965,79.47490035342861,4.6796017831300105,2.9197973278203606,3,-1.2349967956542827,-4.234996795654283,-11.664995193481445,-17.46999740600586,5.110000610351577,4,0.08281978434910164,2.7746233693665476,103.86000061035156,1.3478267279475589,103.06999969482422,1.842574474247487,103.1500015258789,0.08281978434910164
941,2019-04-01,105.5500030517578,105.76000213623048,103.8499984741211,104.98999786376952,6157200.0,0.016467707763614392,2.8979533051511837,-0.8235366715659326,75.98445557574945,71.41954296544168,-2.78913080455564,-5.926436349273388,-10.385694276595629,-16.612737283042605,23.958676721373934,1.920005798339858,3.203969336853902,5.076503372192363,-1.0199962213522156,11.173002965736941,2.0282535754200666,8.12475316896466,-4.796640401850738,94.77614772921305,20.241797555898017,3.048249796772291,4,-2.4150009155273153,-5.415000915527315,-12.837501525878892,-19.180004119873033,3.5199966430664205,0,0.06840353749462413,1.3846091772731897,103.83999633789062,2.7746233693665476,103.86000061035156,1.3478267279475589,103.06999969482422,0.06840353749462413
942,2019-04-02,105.2300033569336,105.76000213623048,104.66000366210938,105.76000213623048,4177400.0,-0.003031735533605695,3.1509471987100284,-0.9464176237381215,71.14282024160043,71.79592077399863,-2.1128474347946877,-5.187184875111754,-9.81835031265038,-16.11996046332297,25.490533429761232,1.099998474121108,3.2781769520790647,4.321503448486325,-1.8315160677952917,10.474522964767942,1.2449936903455239,7.398013206627127,-3.7757111789412505,86.8159647757679,12.309431527212695,3.076509758140807,4,-2.095001220703111,-5.095001220703111,-11.648002624511719,-18.228004455566406,4.5,1,0.054262082127895406,2.8979533051511837,105.5500030517578,1.3846091772731897,103.83999633789062,2.7746233693665476,103.86000061035156,0.054262082127895406
943,2019-04-03,104.69000244140624,105.97000122070312,104.48999786376952,105.91000366210938,5441900.0,-0.00513162499573161,1.2089662711517213,2.30189439742036,69.8456790783974,71.72343381963466,-1.340731544473229,-4.215110107929505,-8.99413952606993,-15.418787399820687,27.244898367292837,1.480003356933608,3.419986650026601,3.370002365112285,-2.629248247911974,9.369252978136544,0.37037705860015535,6.369627671624414,-2.632910869260556,61.21219407312147,-12.765101683005945,2.999625306512129,4,-1.450000762939439,-4.450000762939439,-11.10800170898436,-17.68800354003905,5.720001220703139,2,0.04785552001147386,3.1509471987100284,105.2300033569336,2.8979533051511837,105.5500030517578,1.3846091772731897,103.83999633789062,0.04785552001147386
944,2019-04-04,104.45999908447266,104.97000122070312,102.6500015258789,104.6999969482422,7996800.0,-0.002196994474828795,4.948668290344982,0.19671936363409895,64.58164321982137,71.43769881630784,-1.1869512780420877,-3.5155934036564815,-8.49479232242986,-15.083836822829099,28.961831439915496,2.3199996948242188,3.4833770398099517,2.727499008178711,-2.9163452629549624,8.371343279312384,-0.09442312738812575,5.549421143745548,1.5100021362304688,54.51800376414139,-16.71103390176804,2.821922135566839,4,-1.2199974060058594,-4.219997406005859,-10.509998321533203,-17.09000015258789,2.3700027465820312,3,0.07179781797561624,1.2089662711517213,104.69000244140624,3.1509471987100284,105.2300033569336,2.8979533051511837,105.5500030517578,0.07179781797561624
945,2019-04-05,105.7300033569336,105.8000030517578,104.62000274658205,104.83999633789062,8573800.0,0.01215780474432071,1.2912484722788125,-3.7083955876273356,70.07350004263478,71.66745089407164,-1.9643435209986961,-4.210746988232742,-9.529946268417604,-16.253376768920788,31.251923811268245,1.340003967285142,3.5003847981090104,3.4955032348632784,-1.649342323388538,8.640348793115095,0.9230804557373631,6.067926013989194,0.23999786376953125,92.77114801716154,20.30392905245391,2.5724227791259113,4,-1.8750038146972656,-5.490001678466797,-11.317501068115234,-18.117504119873047,3.3599929809570312,4,0.04842518636742055,4.948668290344982,104.45999908447266,1.2089662711517213,104.69000244140624,3.1509471987100284,105.2300033569336,0.04842518636742055
946,2019-04-08,106.56999969482422,107.0,104.66999816894531,105.66000366210938,9261800.0,0.00794473007869767,1.6327754238201355,1.0224593887960225,69.09638505360265,71.38677367677947,-2.2544471499727763,-4.566595055183313,-10.187544278931782,-16.95059922943625,33.03968833389469,2.3300018310546875,3.3362760579608874,3.8794994354248047,-1.0936110718161842,8.852609942665794,1.3929441818043102,6.366054689045299,-3.9199981689453125,90.11493204574832,19.304491796089167,2.486555253620495,4,-2.200000762939453,-5.814998626708984,-11.694999694824219,-18.49500274658203,4.930000305175781,0,0.022332713336148835,1.2912484722788125,105.7300033569336,4.948668290344982,104.45999908447266,1.2089662711517213,104.69000244140624,0.022332713336148835
947,2019-04-09,106.93000030517578,107.51000213623048,105.83000183105469,106.05999755859376,7217100.0,0.0033780671050245292,-1.5263272622974544,0.9560511423181567,68.10341271032351,70.90734444251123,-2.2594750523113163,-4.410003864020467,-10.293371718934338,-17.11670095103048,34.777980400321,1.6800003051757955,3.4500451461514956,3.768000030517584,-0.9125758666709771,8.448575927706145,1.4277120819233033,6.108287979111864,-4.192998809814455,88.0658074441529,17.904195666789107,2.340287948594284,4,-1.8499984741210938,-5.919998168945298,-12.055000305175781,-18.855003356933594,6.940002441406264,1,0.02001308691238135,1.6327754238201355,106.56999969482422,1.2912484722788125,105.7300033569336,4.948668290344982,104.45999908447266,0.02001308691238135
948,2019-04-10,107.51000213623048,107.7699966430664,106.38999938964844,107.1500015258789,6561800.0,0.00542412633872047,2.1363943749891625,0.4137924986626909,64.6086595388409,69.61538349958136,-2.395322964744935,-4.578948703631667,-10.569179450788951,-17.497462711160196,35.7585355293976,1.3799972534179688,3.5677871407367405,3.938001632690444,-0.7584067928907388,8.634410058271627,1.5897974198998526,6.286205845481035,-4.582080615234389,94.92197744558119,26.405322961003094,2.3482042127905944,4,-2.3000030517578267,-6.3700027465820455,-12.54750251770021,-19.435005187988295,5.290000915527315,2,0.020649252875002855,-1.5263272622974544,106.93000030517578,1.6327754238201355,106.56999969482422,1.2912484722788125,105.7300033569336,0.020649252875002855
949,2019-04-11,106.45999908447266,107.73999786376952,105.91000366210938,107.51000213623048,7681000.0,-0.009766561537477458,1.4238421972736452,-2.9166701987877004,76.83550695479971,70.0302291573078,-1.0479254187111025,-3.1028530385549686,-9.262820753526682,-16.256613778822697,36.67436301703239,1.829994201660142,3.458410785918417,2.516498565673828,-1.8295270449290655,6.862524176276722,0.3434857603723742,4.689511370975282,-3.241553056152341,58.4126953370986,-13.555977850746302,2.173012805301449,4,-1.25,-5.319999694824219,-11.3125,-18.38500213623047,5.69000244140625,3,0.03710318064630558,2.1363943749891625,107.51000213623048,-1.5263272622974544,106.93000030517578,1.6327754238201355,106.56999969482422,0.03710318064630558
950,2019-04-12,108.4800033569336,108.54000091552734,106.41000366210938,107.02999877929688,6997700.0,0.01897430292910407,1.7133728247717255,-1.3809527269556439,80.3680288324914,70.51729285250134,-2.6155844160531103,-4.7563369006100515,-10.879720592950918,-18.115039986556667,37.231868579320206,2.1299972534179688,3.4088758136757775,4.149002838134763,-0.3692147279593314,8.667220404228857,1.8898940550877228,6.408111621181803,-4.988464291728519,98.44967658881536,19.77365362186059,2.259108783047047,4,-2.8850021362304688,-6.9550018310546875,-13.275003433227539,-20.405006408691406,3.9499969482421875,4,-0.015210190586461114,1.4238421972736452,106.45999908447266,2.1363943749891625,107.51000213623048,-1.5263272622974544,106.93000030517578,-0.015210190586461114
951,2019-04-15,108.13999938964844,109.0,107.30999755859376,108.58000183105469,4480100.0,-0.0031342547636769025,1.6406313329995248,-0.3034490016047986,74.58119266227445,70.89933423257624,-2.0892615863798767,-4.001669043721236,-10.172549329632432,-17.586969873875262,37.70198276807227,1.6900024414062358,3.2264226403306964,3.415498733520508,-0.9827724612253945,7.81376992826641,1.2163631361475495,5.614634330893466,-4.24458337641758,72.87062753611329,-7.201579909960714,2.1991355973729525,4,-2.3149986267089844,-5.662998199462891,-13.132499694824219,-20.06500244140625,4.3300018310546875,0,0.008784880281154539,1.7133728247717255,108.4800033569336,1.4238421972736452,106.45999908447266,2.1363943749891625,107.51000213623048,0.008784880281154539
952,2019-04-16,108.1999969482422,108.8000030517578,107.58000183105469,108.8000030517578,3766100.0,0.0005548137500683836,3.066629367784083,1.36364266888605,75.3207462476361,71.50767502915832,-1.8815231818254432,-3.728284769473106,-9.910304840064,-17.377925071469903,38.19750251174453,1.2200012207031108,3.171187297030741,3.1424964904785355,-1.2490745905296592,7.53406757148673,0.9467109499744453,5.338282030982626,-3.7941225363344273,74.10990291645726,-7.760867128756857,2.1957855405040974,4,-2.3749961853027486,-5.249996185302749,-12.78499794006349,-20.125000000000014,1.7000045776367045,1,0.030499104850588488,1.6406313329995248,108.13999938964844,1.7133728247717255,108.4800033569336,1.4238421972736452,106.45999908447266,0.030499104850588488
953,2019-04-17,108.80999755859376,108.86000061035156,107.25,107.80500030517578,5353700.0,0.005637713748211537,1.914019401387786,-1.674978383602158,74.87428786124512,72.65130221153873,-2.0625410186697763,-4.0331344346309805,-10.203996114487111,-17.674762761337547,38.22843678332239,1.6100006103515625,2.908841304122191,3.427497100830095,-1.068769677372316,7.9237638790325065,1.1793637117288824,5.675630489931308,-3.94471058787677,93.85104638874944,12.656752276350858,2.2481333891012065,4,-1.9999961853027486,-5.2399978637695455,-13.02999877929689,-20.259998321533217,1.0400009155273295,2,0.04650312748388297,3.066629367784083,108.1999969482422,1.6406313329995248,108.13999938964844,1.7133728247717255,108.4800033569336,0.04650312748388297
954,2019-04-18,107.36000061035156,108.4499969482422,105.08000183105469,108.36000061035156,10220700.0,-0.013325953320248773,4.711891584337548,-0.995027594950148,65.46572074856425,72.13932673441978,-0.17647673325247126,-2.4562554816553757,-8.447372658043207,-15.938570594316161,37.331003747624116,3.7299957275390767,2.7700372420131885,1.817000198364255,-2.7229793865403167,6.356979783268827,-0.45298959408803796,4.086989990816548,1.6399993896484375,58.1632613341326,-22.288151958381306,2.2699897924522885,4,-0.5250015258789062,-3.395000457763672,-10.937501907348633,-16.945003509521484,4.430000305175781,3,0.05067066328687897,1.914019401387786,108.80999755859376,3.066629367784083,108.1999969482422,1.6406313329995248,108.13999938964844,0.05067066328687897
955,2019-04-22,106.80999755859376,107.18000030517578,106.0199966430664,106.79000091552734,6408500.0,-0.005122979216011347,2.052632635647242,-0.01999664306642046,56.164346747210764,70.70243358926513,0.6066275929167944,-1.5493656932514028,-7.545679068505336,-15.08398339771908,36.89420779646934,1.3400039672851562,2.682468662027361,0.9899971008300952,-3.106634623481156,5.0866288251413465,-1.0583187613255234,3.0383129629857137,2.1116024780273364,44.13256468445079,-33.08142299979175,2.0483158621556226,4,0.23000335693357954,-2.6449966430664205,-10.387498855590835,-15.559997558593764,3.2700042724609233,0,0.04999535707652947,4.711891584337548,107.36000061035156,1.914019401387786,108.80999755859376,3.066629367784083,108.1999969482422,0.04999535707652947
956,2019-04-23,106.9000015258789,107.51000213623048,106.44000244140624,107.0999984741211,8564200.0,0.0008426548950697388,1.098029829311709,-10.001526135055846,58.35833183138689,69.61964682493884,0.6351499647997656,-1.283833293587037,-7.308578364270929,-14.912252114345819,36.92188365182479,1.0699996948242472,2.7491636554829597,0.8125011444091825,-2.777507207089286,4.402509495907651,-0.9825030313400589,2.607505320158424,1.9447665466308592,48.14815562355182,-26.700740270515332,1.7950041757492352,4,0.1399993896484375,-2.7150001525878906,-10.142499923706055,-15.314998626708984,4.510002136230469,1,0.05173057717831875,2.052632635647242,106.80999755859376,4.711891584337548,107.36000061035156,1.914019401387786,108.80999755859376,0.05173057717831875
957,2019-04-24,107.22000122070312,108.38999938964844,106.41999816894531,107.11000061035156,9553100.0,0.0029934489266283393,-1.6442871918811253,-0.5500114442664226,62.94776725473542,69.43510323781601,0.40299186446611657,-1.35263523045694,-7.31744585889696,-14.983722132765436,36.75594314960541,1.970001220703125,2.63453015527044,0.9290008544921875,-2.412734388939228,4.270736097923603,-0.7418667672235131,2.599868476207888,1.5494715269775412,56.61375874958624,-19.135557557753557,1.6708676217157068,4,-0.18000030517578125,-2.4650001525878906,-10.177499771118164,-15.349998474121094,2.529998779296875,2,0.048964744825858775,1.098029829311709,106.9000015258789,2.052632635647242,106.80999755859376,4.711891584337548,107.36000061035156,0.048964744825858775
958,2019-04-25,110.22000122070312,110.91999816894531,108.5199966430664,108.5199966430664,10959400.0,0.027979854186205078,-1.823523603936757,15.454501317797199,72.96648607211405,69.0052120286287,-2.427439804928767,-3.994299914567904,-10.01952044402708,-17.779252780838505,36.65357298200041,3.6999969482421875,2.563937893901027,3.571500778198242,0.15173624720975454,6.99126530918673,1.8616185127039984,5.281383043692486,-5.1399993896484375,88.01374336999974,9.18311810361358,1.7098822654942454,4,-2.220001220703125,-4.505001068115234,-12.639999389648438,-18.349998474121094,-4.700004577636719,3,-0.002903281539468061,-1.6442871918811253,107.22000122070312,1.098029829311709,106.9000015258789,2.052632635647242,106.80999755859376,-0.002903281539468061
959,2019-04-26,110.55999755859376,110.56999969482422,107.87999725341795,109.72000122070312,7683200.0,0.0030847063520698104,5.255815191355758,0.49411416236206257,70.80099385771747,67.94220814254271,-2.3743815552873,-4.012326990042467,-10.03957012983372,-17.883263376145337,36.39428509957701,2.690002441406264,2.5101033193706996,3.576497268676775,-0.002089053061027357,7.155083590414577,1.7872041078078666,5.365790429545683,-5.36319580078127,92.65305105620399,14.94197450411329,1.7892931608689024,4,-2.559997558593764,-4.844997406005874,-12.132495880126967,-17.349994659423842,-1.8299942016601705,4,-0.006421844248833186,-1.823523603936757,110.22000122070312,-1.6442871918811253,107.22000122070312,1.098029829311709,106.9000015258789,-0.006421844248833186
960,2019-04-29,112.44000244140624,113.0,110.44000244140624,110.6999969482422,6989300.0,0.017004386073870226,-1.2654900716354467,2.0714441416893044,73.20156109870365,67.7889157465904,-4.06060343864128,-5.496831596282533,-11.584403352447978,-19.538703613255336,36.18666552478463,2.559997558593764,2.548901267769338,5.026501846313465,0.9996544787228743,9.053349213904056,3.0130781625181697,7.039925530108761,-7.128736755371079,91.48940117385949,14.71334659420556,2.013423683795295,4,-3.400001525878892,-5.685001373291001,-12.896503448486314,-17.150005340576158,-1.6700057983398295,0,-0.0057808743486786884,5.255815191355758,110.55999755859376,-1.823523603936757,110.22000122070312,-1.6442871918811253,107.22000122070312,-0.0057808743486786884
961,2019-04-30,112.7699966430664,113.22000122070312,111.1999969482422,112.44000244140624,6489400.0,0.0029348469805676736,2.2845508283762848,0.18965124130735211,73.13784285394733,67.54637092506943,-4.095444687452641,-5.542347183218311,-11.584277577321132,-19.67458324970326,35.70110863378554,2.0200042724609233,2.5814001886541007,4.995496368408197,0.4155254394289045,9.57546729738749,2.705510903918551,7.285481832897844,-7.151181584472653,93.38228859293832,17.2893330039291,2.289985464489647,4,-3.6199951171875,-5.904994964599609,-12.989997863769531,-17.179996490478516,-0.9899978637695312,1,-0.023853816547729,-1.2654900716354467,112.44000244140624,5.255815191355758,110.55999755859376,-1.823523603936757,110.22000122070312,-0.023853816547729
962,2019-05-01,110.94000244140624,113.69000244140624,110.91999816894531,113.20999908447266,5442200.0,-0.016227669204002648,-1.398266711143833,-6.878898573509098,62.36481480157239,66.15642947399468,-2.0516609688485943,-3.4389577707848105,-9.442167677631474,-17.598629612157623,35.235595530951,2.7700042724609233,2.321522826492142,2.8800022125244027,-1.743789124281946,7.5037935493307515,0.5681065441212212,5.191897880927584,-4.865116213085926,52.66785637841763,-20.174075307475086,2.311895668403176,5,-1.555000305175767,-3.2250022888183594,-10.630002975463853,-15.350002288818345,3.0799942016601705,2,0.004236535157382759,2.2845508283762848,112.7699966430664,-1.2654900716354467,112.44000244140624,5.255815191355758,110.55999755859376,0.004236535157382759
963,2019-05-02,109.6999969482422,111.16000366210938,108.91000366210938,110.5999984741211,5272400.0,-0.011177262176634173,1.2277096465949306,0.3964770294387426,61.52203651580988,65.71824233702198,-0.7511209631050804,-1.9018818683544936,-7.888671528362664,-16.14340463434901,34.23326104118035,2.25,2.1759938069234295,1.3894969940185717,-3.0026028982890693,5.781596886326213,-0.8065529521352488,3.5855469401723923,-3.015901422875018,31.32526798060267,-41.55145732341714,2.196049946153823,5,0.15500259399412641,-1.9849967956543253,-9.192497253417983,-14.109996795654311,5.920005798339844,3,0.00045581634593294673,-1.398266711143833,110.94000244140624,2.2845508283762848,112.7699966430664,-1.2654900716354467,112.44000244140624,0.00045581634593294673
964,2019-05-03,111.95999908447266,112.12000274658205,110.25,110.56999969482422,4660500.0,0.020601660885157136,1.1871291281108425,-1.5444411477981002,62.16781463242867,66.38529432426841,-2.5591110865881603,-3.7641851440572793,-9.809872672104973,-18.124160680718376,34.5375276403185,2.4200057983398438,2.076606692042205,3.2744991302490263,-1.0128153010956424,7.561813561593695,1.130841914576692,5.418156345921361,-4.715431005822353,63.807451909264636,-5.5934512302817225,2.143657215672336,5,-1.904998779296875,-3.789997100830078,-11.352499008178711,-16.369998931884766,2.6399993896484375,4,-0.05752056532750893,1.2277096465949306,109.6999969482422,-1.398266711143833,110.94000244140624,2.2845508283762848,112.7699966430664,-0.05752056532750893
965,2019-05-06,110.8499984741211,111.12000274658205,108.58000183105469,109.44000244140624,4722600.0,-0.009914260623690052,1.6051230285886202,1.0143860804654583,58.991370734411525,66.45563198016004,-0.9116384910869613,-2.3725837443174953,-8.399866848062999,-16.773022718161144,34.25127003631276,3.3799972534179688,1.9204455021410922,1.908498764038086,-2.2451156445874147,6.062113172663587,-0.1683084402746573,3.985305968350829,-3.0897956464503125,44.42262958771426,-23.525680410261906,2.07680720431275,5,-0.7949981689453125,-2.6799964904785156,-10.144998550415039,-15.259998321533203,3.6500015258789062,0,-0.019124899831933106,1.1871291281108425,111.95999908447266,1.2277096465949306,109.6999969482422,-1.398266711143833,110.94000244140624,-0.019124899831933106
966,2019-05-07,108.9499969482422,110.16999816894531,107.63999938964844,110.16999816894531,6178700.0,-0.017140293658393313,3.147534832528704,-0.8652515272359141,52.21762222819781,65.26339364387809,1.4636544228399515,-0.30054575810297024,-6.2389639312003595,-14.649745157729555,33.40581238264468,3.2099990844726562,1.9225035456886985,-0.11050262451171022,-4.111614986900619,3.890609737877199,-2.1110588057061648,1.8900535566827443,4.740005493164034,21.652841285975068,-43.63584680198302,2.000556181194453,5,1.715003967285142,-0.7799949645996236,-7.844997406005859,-13.289997100830092,6.770004272460923,1,0.016704908176260025,1.6051230285886202,110.8499984741211,1.1871291281108425,111.95999908447266,1.2277096465949306,109.6999969482422,0.016704908176260025
967,2019-05-08,109.06999969482422,109.87999725341795,108.1500015258789,108.58000183105469,4118000.0,0.00110144791136646,-1.562959530254801,-0.4016371913850511,50.791723643169306,62.79953115177311,1.8256586734609783,-0.26562349225940807,-6.087745431902249,-14.559314760366135,32.3632845114557,1.7299957275390483,2.128637584555406,-0.09749984741210938,-3.971145183512135,3.7761454886879164,-2.0343225154621223,1.8393228206379035,4.499002685546856,31.919625751230736,-28.5269216427378,1.9368226680500111,5,1.595001220703125,-0.8999977111816406,-7.434997558593736,-12.879997253417969,7.099998474121094,2,0.02484642057444919,3.147534832528704,108.9499969482422,1.6051230285886202,110.8499984741211,1.1871291281108425,111.95999908447266,0.02484642057444919
968,2019-05-09,109.7300033569336,110.13300323486328,107.2480010986328,108.0999984741211,4657300.0,0.006051193398331822,1.3686343535071461,3.3265550797975867,57.581576613361875,61.33070701351138,1.2167986933860249,-0.7913558705080845,-6.504208850893292,-15.01983616925682,31.023209540827796,2.885002136230483,2.3472122739926533,0.4515037536621094,-3.3486915743263808,4.2516990816505995,-1.4485939103321357,2.3516014176563544,3.7204189636230325,50.94419989257465,-9.386704788612441,1.9000976639942468,5,0.7389984130859233,-1.5600013732910156,-8.09500122070311,-13.540000915527344,7.430000305175781,3,0.03909590043643907,-1.562959530254801,109.06999969482422,3.147534832528704,108.9499969482422,1.6051230285886202,110.8499984741211,0.03909590043643907
969,2019-05-10,110.41000366210938,110.68000030517578,107.45999908447266,109.22000122070312,3750900.0,0.006197031662924957,2.722553957151803,0.7300606605257246,61.42133208371416,60.021792678512554,0.5736049173503943,-1.2229605967071535,-6.934515911670502,-15.468188755219657,30.029582878841165,3.220001220703125,2.5353415545564246,0.9340038299560547,-2.6540840928691978,4.522091752781307,-0.8600401314565715,2.728047791368681,2.7923218095702964,81.66325458955546,18.486792763562434,1.794043961412627,5,0.05899810791014204,-2.240001678466797,-8.670001983642578,-14.115001678466797,5.569999694824219,4,0.04718774487515609,1.3686343535071461,109.7300033569336,-1.562959530254801,109.06999969482422,3.147534832528704,108.9499969482422,0.04718774487515609
970,2019-05-13,106.83000183105469,108.62999725341795,106.5199966430664,107.5999984741211,5657900.0,-0.03242461472975455,-2.0359567706417785,-0.6470546750782171,49.81818268290624,57.430719326174646,3.658915491294394,2.3474438512161555,-3.164806427102164,-11.645944801752933,28.555920070785056,3.8900070190429688,2.2187325154106787,-2.563497924804693,-6.319936668462077,1.1929408188526907,-4.441717296633385,-0.6852785529760013,6.134150665703103,7.452041228038,-55.24495441823768,1.8782193718286937,5,3.2749977111816406,2.325000762939453,-5.090000152587891,-10.53499984741211,10.30999755859375,0,0.07273234587559219,2.722553957151803,110.41000366210938,1.3686343535071461,109.7300033569336,-1.562959530254801,109.06999969482422,0.07273234587559219
971,2019-05-14,109.08999633789062,110.4000015258789,107.3499984741211,107.55999755859376,4559700.0,0.0211550544612924,-2.1282131538792597,-1.9870200644042422,54.41244667705523,56.54712286789496,0.9186194922771449,0.17103917980284677,-5.133029913672374,-13.670609876672358,27.11793736800535,3.5699996948242188,1.9730992508911243,-0.3510032653808537,-4.064483080781216,3.362476550019508,-2.2077431730810417,1.5057366423193344,3.487506807645687,61.778784433114474,-1.6179826318570463,1.856739907700182,5,0.23000335693359375,0.09000396728515625,-7.0424957275390625,-12.794994354248047,9.700004577636719,1,0.04959211516840334,-2.0359567706417785,106.83000183105469,2.722553957151803,110.41000366210938,1.3686343535071461,109.7300033569336,0.04959211516840334
972,2019-05-15,111.5,111.93000030517578,108.30999755859376,108.58999633789062,5315300.0,0.022091885076654716,-1.0864561804670068,1.9019646953226466,53.106792233130534,55.612095725375035,-1.5685439521799083,-2.086011264498012,-7.2159528696606685,-15.80524950855829,25.798974912998347,3.620002746582017,1.5600765753901555,1.8940002441406278,-1.8800684147316815,5.668068903012937,0.0069659147044660585,3.7810345735767896,0.7140527553881242,92.0517557467212,30.456531350061006,1.887034329436158,5,-2.1800003051757812,-2.1149978637695312,-8.9375,-14.689998626708984,4.709999084472656,2,0.03784754458029704,-2.1282131538792597,109.08999633789062,-2.0359567706417785,106.83000183105469,2.722553957151803,110.41000366210938,0.03784754458029704
973,2019-05-16,113.87000274658205,114.66000366210938,111.16000366210938,111.1999969482422,6031800.0,0.021255630014188842,-1.5454616073930163,0.9175266110848933,57.31330834705198,55.07270613811096,-3.670855309506507,-4.276766387509767,-9.22233493088747,-17.857923516547856,24.9637964068868,3.5,1.154986756696104,4.011002731323259,-0.1923791660155132,8.214384628662032,1.909311782653873,6.1126936799926455,-7.350006103515639,90.29483741624327,31.28038113661316,2.101690948669384,5,-3.280002593994155,-4.000000000000014,-10.825000762939467,-16.805000305175795,2.6299972534179545,3,0.02019843125394405,-1.0864561804670068,111.5,-2.1282131538792597,109.08999633789062,-2.0359567706417785,106.83000183105469,0.02019843125394405
974,2019-05-17,112.8000030517578,114.25,112.24199676513672,113.06999969482422,4512400.0,-0.00939667751835871,-1.897532298105875,-0.10112211862397415,50.824932377433214,54.1653240984467,-2.7593449632126976,-2.9284627327201207,-7.785591489540607,-16.40493670689463,25.602391759974452,2.0080032348632812,0.9952376613777005,2.6690029144287024,-1.5574753143595927,6.895481143216998,0.5557638000345548,4.78224202882285,-6.1172062683105395,77.14988935512909,21.324447617445223,2.1132391143941462,5,-2.2100028991699077,-2.930000305175767,-9.625003814697251,-15.60500335693358,1.6399993896484375,4,0.03865248663469467,-1.5454616073930163,113.87000274658205,-1.0864561804670068,111.5,-2.1282131538792597,109.08999633789062,0.03865248663469467
975,2019-05-20,112.1500015258789,113.30999755859376,111.2300033569336,111.97000122070312,3631600.0,-0.005762424718912862,-1.5060230996557744,-0.6666760857893345,48.59983128504556,53.76334732698534,-2.129483226641966,-1.9582918348273353,-6.752074219321685,-15.354595082660893,26.08383267368414,2.0799942016601705,0.9248169311098451,1.7520011901855526,-2.2603832668613393,5.764385647232444,-0.25419103833789336,3.7581934187089985,-5.307660604858398,65.66346983782068,13.986071806579218,2.0061922285234473,5,-1.5600013732910156,-2.279998779296875,-8.97500228881836,-14.955001831054688,2.0,0,0.03415070690097943,-1.897532298105875,112.8000030517578,-1.5454616073930163,113.87000274658205,-1.0864561804670068,111.5,0.03415070690097943
976,2019-05-21,112.43000030517578,113.12000274658205,111.68599700927734,112.66999816894531,4001400.0,0.0024966453454060566,1.5157840493096402,-1.3333192048488958,53.61825272577378,54.07740611394139,-2.0829782850333487,-1.9001779605388833,-6.69413494419635,-15.320212773989269,26.444847967684247,1.4340057373047017,0.6716673138733711,1.755500030517581,-1.995579021969391,5.506579083004553,-0.120039495725905,3.631039556761067,-5.4313061293334925,64.88187065365217,12.779120350133624,1.875539526243489,5,-1.8400001525878906,-2.55999755859375,-8.869998931884766,-14.849998474121094,1.2399978637695312,1,0.04189272499944874,-1.5060230996557744,112.1500015258789,-1.897532298105875,112.8000030517578,-1.5454616073930163,113.87000274658205,0.04189272499944874
977,2019-05-22,112.47000122070312,113.95999908447266,112.20999908447266,112.27999877929688,3091700.0,0.0003557850699882348,-9.60600175706293,-0.7916838859395365,57.14286276386114,54.02866013066353,-1.7768215038642978,-1.6091999828183248,-6.390377434988409,-15.066518646138974,26.54351668099656,1.75,0.540126025046618,1.5330009460449219,-1.9234181534522747,4.9894200455421185,-0.19520860370367643,3.26121049579352,-5.3180808551354914,37.428501674107146,-16.587713614850962,1.7282095497485985,5,-1.8800010681152344,-2.5999984741210938,-8.319000244140625,-14.65999984741211,1.9899978637695312,2,0.05619275919115796,1.5157840493096402,112.43000030517578,-1.5060230996557744,112.1500015258789,-1.897532298105875,112.8000030517578,0.05619275919115796
978,2019-05-23,109.9000015258789,111.70999908447266,109.05999755859376,111.47000122070312,7183600.0,-0.022850534959815927,1.5853731154422872,-8.263050112431738,44.77158304029247,52.17868801472779,0.9161738309236114,0.9861577585959225,-3.5577459408604,-12.198021247633562,25.176749133385982,3.410003662109361,0.6143199553514904,-1.020998764038083,-4.494314046084625,2.452316518008459,-2.757656405061354,0.7156588769851879,-2.5979194943804345,16.185039925675685,-35.08104516445408,1.7366576410232721,5,0.6899986267089844,-0.029998779296875,-5.512500762939453,-11.275001525878906,5.129997253417969,3,0.057415809563095443,-9.60600175706293,112.47000122070312,1.5157840493096402,112.43000030517578,-1.5060230996557744,112.1500015258789,0.057415809563095443
979,2019-05-24,109.8499984741211,111.23999786376952,109.45999908447266,110.83999633789062,4832500.0,-0.00045498681586497725,-1.0113018702827894,0.6305720103215523,47.31759867451653,51.900845347128936,0.9816134571486685,1.0332156783396584,-3.2312506523039133,-11.86003349071477,24.169866661851497,1.7799987792968608,0.7211762986899117,-1.0355018615722713,-4.5387374325622005,2.467733709417658,-2.787119647067243,0.7161159239227004,-2.4007580100104065,16.122462643226022,-34.52176759725979,1.7516177854949666,5,1.1550025939941406,0.0200042724609375,-4.659997940063477,-10.494998931884766,6.319999694824219,4,0.06053711077151758,1.5853731154422872,109.9000015258789,-9.60600175706293,112.47000122070312,1.5157840493096402,112.43000030517578,0.06053711077151758
980,2019-05-28,111.79000091552734,113.13999938964844,110.5,110.56999969482422,6568300.0,0.017660468533035933,-2.882350301248752,-1.2323271244827028,57.601717347505115,52.2552087549567,-0.2020728546288808,-1.0097505009630368,-4.921321801521955,-13.524352055151581,22.595856634974222,3.2900009155273438,0.7058599995482382,0.9370006561279354,-2.517230978010886,4.391232290266757,-0.7901151609414825,2.6641164731973532,-4.196545187456678,55.71433687347497,1.344938932595774,1.7271158170694128,5,-0.30500030517578125,-1.4500007629394531,-6.39000129699707,-12.290000915527344,5.8899993896484375,1,0.023705174918831284,-1.0113018702827894,109.8499984741211,1.5853731154422872,109.9000015258789,-9.60600175706293,112.47000122070312,0.023705174918831284
981,2019-05-29,110.08000183105469,110.97000122070312,109.30999755859376,110.75,8166200.0,-0.015296529836910877,1.9909959447384444,-0.549178277509568,52.49137035814473,52.18682854662494,1.8585759514879783,0.5147810597075022,-2.9612790616508846,-11.487374034999107,20.68432577286065,2.4800033569335795,0.5238910868882982,-0.6384986877441463,-3.9862866360264206,2.709289260538128,-2.3123926618852835,1.0353952863969909,-2.3452151443032534,20.81640724138284,-34.889389517737285,1.6738939741411385,5,1.779998779296875,0.45999908447265625,-4.477500915527344,-10.580001831054688,7.0800018310546875,2,0.03697310707780188,-2.882350301248752,111.79000091552734,-1.0113018702827894,109.8499984741211,1.5853731154422872,109.9000015258789,0.03697310707780188
982,2019-05-30,111.41000366210938,111.56999969482422,110.08999633789062,110.63999938964844,3871800.0,0.012082138525905117,1.7156116135173727,-1.1492632489922339,54.01146011748679,51.8199565211177,0.5749251483009914,-0.8202591795448768,-4.061569438848011,-12.546086166406269,18.612149708379,1.4899978637695312,0.8890868144800521,0.6680030822753906,-2.6929043182176002,4.0289104827683815,-1.012450617971112,2.348456782521893,-3.536712635850776,57.59816296229795,1.2367653313436193,1.6804537002464968,5,0.2449951171875,-0.8700027465820312,-5.797502517700195,-11.910003662109375,5.539993286132827,3,0.020285382214780157,1.9909959447384444,110.08000183105469,-2.882350301248752,111.79000091552734,-1.0113018702827894,109.8499984741211,0.020285382214780157
983,2019-05-31,109.75,110.8000030517578,108.73999786376952,110.33000183105469,4913500.0,-0.014899951598098204,1.7105255232646193,-0.7532449517468244,48.49451811632035,51.561021603216275,1.77578989700406,0.8892763194945132,-2.2112306489321156,-10.632229834980606,17.514721318146254,2.670005798339858,0.9556613464856127,-0.9945007324218693,-4.352217271714977,2.3632158068712386,-2.6733590020684233,0.6843575372246846,-1.7409747210243864,22.95458604480212,-28.958505881732748,1.6788582696465564,5,1.5999984741210938,0.8400001525878906,-3.852499008178711,-10.25,8.620002746582045,4,0.04291570919792842,1.7156116135173727,111.41000366210938,1.9909959447384444,110.08000183105469,-2.882350301248752,111.79000091552734,0.04291570919792842
984,2019-06-03,105.5199966430664,111.08999633789062,103.95999908447266,111.08999633789062,11261200.0,-0.038542171817162574,1.5601427806336643,9.603417431796059,47.097908019377364,51.39414124036425,5.436199947650948,4.8613153287559925,2.1045612225274937,-6.198655709095789,16.29959082308129,7.129997253417969,0.7739103873305027,-4.902503967285156,-8.93649276943124,-0.8685151651390726,-6.919498368358191,-2.8855095662121215,9.140007019042969,16.993436892526105,-38.86886137413245,2.0169944010730405,6,3.44000244140625,3.7900047302246094,1.337503433227539,-3.984996795654297,14.120002746582031,0,0.09012511788072874,1.7105255232646193,109.75,1.7156116135173727,111.41000366210938,1.9909959447384444,110.08000183105469,0.09012511788072874
985,2019-06-04,108.7300033569336,108.83000183105469,105.77999877929688,106.83000183105469,7280400.0,0.03042083790739114,1.9047669218277137,-0.3411133985598661,49.23470968273498,50.90708090224883,1.8886619306796035,1.5645560621456838,-0.8877422748376063,-9.1979311047848,15.966827347451712,3.3100051879882812,0.3352024546398127,-1.5864974975585966,-5.684099759978466,2.5111047648612725,-3.635298628768524,0.46230363365133087,5.716000213623047,62.68073442691321,7.254253850392097,2.048801131209933,6,0.2299957275390625,0.5799980163574219,-1.8725032806396484,-6.720005035400391,11.919998168945312,1,0.06842632743777322,1.5601427806336643,105.5199966430664,1.7105255232646193,109.75,1.7156116135173727,111.41000366210938,0.06842632743777322
986,2019-06-05,110.7699966430664,110.87999725341795,109.45999908447266,110.04000091552734,6220200.0,0.0187620088581808,1.9894794326925216,0.3842079690969615,48.423320026668264,49.93824282033851,-0.4599326778243551,-0.3500432298855003,-2.6908657000413143,-11.031553348911984,15.824182138617035,2.149993896484361,0.17759900978742849,0.3624958038330135,-3.6878931570783493,4.412884764744376,-1.662698676622668,2.387690284288695,3.46628683776855,89.48747716695841,37.09544464985022,2.02519448045568,6,-2.2199974060058594,-1.4599952697753906,-2.872495651245117,-7.719997406005859,9.35000610351564,2,0.062381546190485526,1.9047669218277137,108.7300033569336,1.5601427806336643,105.5199966430664,1.7105255232646193,109.75,0.062381546190485526
987,2019-06-06,111.77999877929688,112.04000091552734,110.2699966430664,111.11000061035156,4744000.0,0.009118011797770498,1.9747909934861774,0.9178110825442612,45.204216576606704,49.986313213262314,-1.7635621116103692,-1.208573426309357,-3.4989585434357195,-11.826417926064337,15.529571527731376,1.7700042724609375,0.13917004102371777,1.2369979858398494,-2.806306486650442,5.280302458330141,-0.7846542504052962,3.258650222084995,2.250759013610832,96.78215250854058,47.15280605203067,2.0216522362451492,6,-3.229999542236328,-2.4699974060058594,-3.7724971771240234,-8.619998931884766,9.120002746582031,3,0.048130300067680265,1.9894794326925216,110.7699966430664,1.9047669218277137,108.7300033569336,1.5601427806336643,105.5199966430664,0.048130300067680265
988,2019-06-07,114.0199966430664,115.13999938964844,112.08000183105469,112.3000030517578,5916400.0,0.020039344142347648,-1.8333362767779877,2.5671616297342443,52.65677880917059,50.579555450446094,-3.7522702860266435,-3.2788027217400213,-5.5042761185399485,-13.832555841253367,16.030580570720453,3.3600006103515625,-0.006739844316655308,3.262496185302737,-1.0457043355800266,7.570696706185501,1.1083959248613553,5.416596445744119,-10.05999755859375,89.9820866188749,42.023170403980075,2.154100260441382,6,-4.469997406005859,-4.469997406005859,-5.469995498657227,-10.184993743896484,5.69000244140625,4,0.02569724953025565,1.9747909934861774,111.77999877929688,1.9894794326925216,110.7699966430664,1.9047669218277137,108.7300033569336,0.02569724953025565
989,2019-06-10,115.62000274658205,117.3499984741211,114.8499984741211,115.0999984741211,6483600.0,0.014032679798477554,-3.9019402516193695,0.3023291918578146,57.25637489494038,50.541184066827796,-4.970420538209112,-4.709957820614747,-6.871639110687838,-15.205705381133114,16.53328693155254,3.3300018310546875,-0.20650581233935839,4.602002334594744,-0.21744905745137544,9.421453726640863,2.192276638571684,7.011728030617803,-11.43640365600588,85.04757326559867,37.70355812623206,2.4097256960230564,6,-4.9650039672851705,-4.9650039672851705,-6.835002899169936,-11.784999847412124,3.1899948120117188,0,0.023784811751194068,-1.8333362767779877,114.0199966430664,1.9747909934861774,111.77999877929688,1.9894794326925216,110.7699966430664,0.023784811751194068
990,2019-06-11,114.5999984741211,117.4499969482422,113.29499816894531,116.97000122070312,5038900.0,-0.008822039856689945,1.4954991076112953,-4.557660142609694,54.401614644461276,50.75343343197407,-3.9223804076712128,-3.244337217247704,-5.625402772476207,-13.94570729441422,17.35118192014728,4.154998779296889,0.06834153974777735,3.193498229980463,-1.4541161276732026,7.841112587634129,0.8696910511536373,5.517305408807289,-9.889743408203131,64.33042257690258,18.411496567794373,2.323807178826833,6,-3.895000457763672,-3.895000457763672,-5.487497329711914,-10.764995574951172,5.270004272460952,1,0.043979066166091485,-3.9019402516193695,115.62000274658205,-1.8333362767779877,114.0199966430664,1.9747909934861774,111.77999877929688,0.043979066166091485
991,2019-06-12,114.5,114.88999938964844,113.47000122070312,114.58999633789062,3914400.0,-0.000872587045833817,3.115922158337019,0.03797309434363139,54.107642602550584,50.764120374758946,-3.4972426611596177,-2.8651514468325843,-5.35079687001496,-13.601464931008849,17.470498528253994,1.4199981689453125,0.3042541597791626,2.8229995727539006,-1.886266985261571,7.532266130769372,0.4683662937461577,5.1776328517616435,-9.02536042114258,58.913693274975785,11.428350328723639,2.3546332790077367,6,-3.795001983642578,-3.795001983642578,-5.38749885559082,-10.489997863769531,4.1299972534179545,2,0.05371180371946638,1.4954991076112953,114.5999984741211,-3.9019402516193695,115.62000274658205,-1.8333362767779877,114.0199966430664,0.05371180371946638
992,2019-06-13,115.72000122070312,115.81999969482422,114.58999633789062,114.81999969482422,4089400.0,0.010655032495223704,1.2363728420921216,-10.000423872499152,62.45717859656512,52.315527094786134,-4.516539022888452,-3.9555961367647967,-6.3680979897639105,-14.579144769213528,17.125100590079775,1.3199996948242188,0.20027316166819276,3.832000732421875,-1.2102578559723014,8.874259320816051,1.3108714382247797,6.35313002661897,-9.526840199682624,67.78403537087114,15.664450236922676,2.5211292941970904,6,-5.015003204345703,-5.015003204345703,-6.302499771118164,-11.619998931884766,2.970001220703111,3,0.038022826473075755,3.115922158337019,114.5,1.4954991076112953,114.5999984741211,-3.9019402516193695,115.62000274658205,0.038022826473075755
993,2019-06-14,116.16999816894531,116.7300033569336,115.2699966430664,115.91000366210938,4242000.0,0.0038886704415423967,1.1159442724458204,0.2888822955961514,63.29965292060136,54.11572097269992,-4.42547545809559,-4.452742768298393,-6.588578089310829,-14.762902289755573,16.00064144523154,1.4600067138671875,0.36290967535948937,4.166997909545898,-1.1623337890775218,9.496329608169319,1.5023320602341812,6.831663758857616,-9.30142699229151,69.19376280747088,12.003563111268335,2.6646658493117106,6,-4.555000305175781,-5.465000152587891,-6.752496719360352,-12.069995880126953,4.0500030517578125,4,0.0407162213263943,1.2363728420921216,115.72000122070312,3.115922158337019,114.5,1.4954991076112953,114.5999984741211,0.0407162213263943
994,2019-06-17,117.16000366210938,117.33499908447266,116.37000274658205,116.58000183105469,4621600.0,0.008522041049912943,1.0752772855548687,2.230823405129409,61.771148472031975,55.50865861595514,-4.012683662316135,-5.374935838977876,-7.3254158131551605,-15.487150170621476,14.873637687087502,1.1650009155273438,0.43054765295691766,4.9390033721923885,-0.8633088358791383,10.741315580263915,2.037847268156625,7.840159476228152,-9.656546939160265,93.02061681515345,34.17132466218847,2.9011561040357643,6,-3.705005645751953,-6.455005645751953,-7.84050178527832,-13.060001373291016,4.139999389648423,0,0.02176506779325038,1.1159442724458204,116.16999816894531,1.2363728420921216,115.72000122070312,3.115922158337019,114.5,0.02176506779325038
995,2019-06-18,115.9800033569336,118.64600372314452,115.83999633789062,118.5999984741211,6793300.0,-0.010071699114818311,1.0693226957138307,-4.517218699850043,63.240565054051174,57.155019174553246,-1.895445970873368,-4.10368759154143,-5.941681971858856,-14.072699977688131,14.35751789611081,2.806007385253892,0.7673154964787727,3.567502975463867,-2.4728707597797097,9.607876710707444,0.5473161078420787,6.587689843085656,-7.879754220466893,48.49306264914986,-14.540595012544571,3.020186867621785,6,-1.522003173828125,-4.677001953125,-6.660501480102539,-11.880001068115234,-0.8600006103515483,1,0.024400708050945186,1.0752772855548687,117.16000366210938,1.1159442724458204,116.16999816894531,1.2363728420921216,115.72000122070312,0.024400708050945186
996,2019-06-19,117.13999938964844,117.33999633789062,115.22000122070312,116.0,5166000.0,0.01000168993912598,1.7532524151597721,-0.43511508176862507,62.957918622610585,59.12765273522034,-2.298550234191538,-5.157139214906195,-6.90734440469663,-15.022332319317997,13.720164194646845,2.1199951171875,1.5554095836730824,4.491999053955084,-1.9078164310160162,10.891814538926184,1.2920913114695338,7.691906796440634,-8.196089886247506,62.86978325110202,-0.816256324494617,3.199907742485553,6,-1.7769966125488281,-5.836997985839844,-7.509998321533203,-13.039997100830078,-1.6500015258789205,2,0.02330547525318538,1.0693226957138307,115.9800033569336,1.0752772855548687,117.16000366210938,1.1159442724458204,116.16999816894531,0.02330547525318538
997,2019-06-20,118.79000091552734,119.9499969482422,117.83999633789062,118.8499984741211,5437500.0,0.014085722507052756,-1.153054472133357,-0.052629465540549585,70.45247804996937,61.10495265086464,-3.184495554023414,-6.6503525262591126,-8.351438102230276,-16.418624935741434,13.004114043950668,2.809997558593764,2.166913276223127,5.826000595092779,-1.1362154658823584,12.788216656067917,2.3448925646052174,9.30710862558034,-9.06992387454693,75.4757488265559,6.363267923571428,3.481108030487567,6,-2.1675033569335938,-6.835002899169922,-9.540000915527344,-14.689998626708984,-7.340003967285142,3,-0.0013469455415121567,1.7532524151597721,117.13999938964844,1.0693226957138307,115.9800033569336,1.0752772855548687,117.16000366210938,-0.0013469455415121567
998,2019-06-21,116.20999908447266,117.27999877929688,115.97000122070312,116.08000183105469,10651500.0,-0.02171901516264274,-6.485732970027248,-2.166709053916582,76.13690968294566,63.202789849531904,-0.2918654670270513,-3.766493272899666,-5.60996096941804,-13.578499836692487,13.560612416359003,2.8199996948242188,2.6480997802162562,2.9304988861083956,-4.018969328036533,9.879967100253324,-0.5442352209640688,6.40523299318086,-5.46693005276606,20.93020630030479,-52.51228509628292,3.474734107072464,6,0.41249847412109375,-4.255001068115234,-6.8574981689453125,-12.109996795654297,-4.1699981689453125,4,0.02134070541667299,-1.153054472133357,118.79000091552734,1.7532524151597721,117.13999938964844,1.0693226957138307,115.9800033569336,0.02134070541667299
999,2019-06-24,116.5,116.77300262451172,115.66000366210938,116.51000213623048,3369800.0,0.002495490214370788,3.152957084904989,-0.07694113504324565,72.16199030941031,65.17616492341513,-0.49607954977885527,-3.7236625255548006,-5.697937560752848,-13.624807540503838,14.104018994205763,1.1129989624023438,3.1951262069885615,2.8879997253417997,-4.006708788221189,9.782708238904789,-0.5593545314396948,6.335353982123294,-4.836238176639839,27.06130941819757,-45.770279592864455,3.447354256781494,6,0.20999908447265625,-4.545001983642578,-6.269998550415039,-11.914997100830078,-6.099998474121094,0,0.03193134095024153,-6.485732970027248,116.20999908447266,-1.153054472133357,118.79000091552734,1.7532524151597721,117.13999938964844,0.03193134095024153
1000,2019-06-25,114.44000244140624,116.95999908447266,113.38999938964844,116.58000183105469,5393700.0,-0.017682382477199665,1.4620739368810969,213.95423340930842,60.45585061176398,65.88152136888328,1.71967839921939,-1.533581702935308,-3.5208084640073594,-11.272181832908004,13.691732765383,3.5699996948242188,3.352690098558412,0.6955020904540845,-6.153478726270606,7.544482907178775,-2.728988317908261,4.11999249881643,-1.9476171055578675,16.006150038611942,-52.458212994807745,3.424490408362346,6,2.2299957275390767,-2.485004425048814,-4.210000991821275,-9.854999542236314,-3.6399993896484375,1,0.059944079552636476,3.152957084904989,116.5,-6.485732970027248,116.20999908447266,-1.153054472133357,118.79000091552734,0.059944079552636476
1001,2019-06-26,114.1500015258789,116.37999725341795,114.11499786376952,115.6999969482422,4637300.0,-0.002534086939362079,-1.7962908018856327,0.7242971329155009,57.04100241937348,65.27972401586199,2.1845385210184816,-0.9729145528650065,-3.1036698266550076,-10.70822722669331,13.804621337551016,2.2649993896484375,3.248852057008264,0.2020011901855412,-6.426854287863534,6.830856668234617,-3.1124265488389966,3.516428929210079,-0.9118550287911518,11.585402729835572,-51.09530834004942,3.314427739024541,6,2.5199966430664062,-2.1950035095214844,-3.9200000762939453,-9.564998626708984,-7.060005187988281,2,0.008497601469442229,1.4620739368810969,114.44000244140624,3.152957084904989,116.5,-6.485732970027248,116.20999908447266,0.008497601469442229
1002,2019-06-27,113.66999816894531,114.87000274658205,113.08000183105469,114.51000213623048,5139300.0,-0.004205022781578971,1.2948653367437029,0.5419396439277265,48.838758703297856,63.67295799171715,2.6185351368542626,-0.33193536270604795,-2.5014193209921416,-9.980625962956765,13.575455379265867,1.790000915527358,3.289935469475722,-0.3910018920898466,-6.913895548292928,6.1318917641132344,-3.652448720191387,2.870444936011694,6.279998779296889,14.047542061609223,-43.31340062881397,3.261446828101538,6,2.845001220703125,-1.7150001525878906,-3.4399967193603516,-9.08499526977539,-10.069999694824219,3,0.01601125824000782,-1.7962908018856327,114.1500015258789,1.4620739368810969,114.44000244140624,3.152957084904989,116.5,0.01601125824000782
1003,2019-06-28,114.45999908447266,114.62000274658205,113.33000183105469,114.23999786376952,6679800.0,0.006949950983136111,3.777705566544023,-0.2619049781564325,45.932668766799594,61.913126913358,1.7438461307909137,-0.7915666958029561,-3.177137888290517,-10.525661340691357,13.937768840229465,1.290000915527358,3.374135033574049,0.16349906921387003,-6.036143483535028,6.363141621962768,-2.936322207160572,3.263320345588312,5.352597961425801,35.5669646982946,-17.536189814192007,3.099821276374447,6,2.0550003051757812,-2.5050010681152344,-4.229997634887695,-9.152996063232422,-9.430000305175781,4,-0.026297415344281427,1.2948653367437029,113.66999816894531,-1.7962908018856327,114.1500015258789,1.4620739368810969,114.44000244140624,-0.026297415344281427
1004,2019-07-01,115.02999877929688,116.75,114.3499984741211,116.72000122070312,5566900.0,0.004979903017503506,1.74285888671875,-7.6817866555689305,51.556843387538294,60.614935617078785,0.938638987659985,-0.6456746279499725,-3.5771306469661965,-10.844574749408622,13.831490105651278,2.4000015258789062,3.146858642870697,0.25799865722656534,-4.365919684043746,4.881916998496877,-2.0539605134085974,2.569957827861728,4.647946362304708,50.25768888172267,-1.3664143973995664,2.3119591706351574,7,1.4850006103515625,-3.075000762939453,-4.799997329711914,-9.249996185302734,-8.40000152587892,0,-0.025993200864987465,3.777705566544023,114.45999908447266,1.2948653367437029,113.66999816894531,-1.7962908018856327,114.1500015258789,-0.025993200864987465
1005,2019-07-02,116.16999816894531,116.1999969482422,114.58000183105469,115.18000030517578,4153900.0,0.009910452940503856,2.0857184377837763,-0.5857967062732493,55.622887146659,59.799932119750835,-0.19173878782265774,-1.2645431453448452,-4.512640078228344,-11.701955701970121,13.7194679361954,1.6199951171875142,2.8722244442350586,1.025998306274417,-2.651499310197721,4.703495922746555,-0.8127505019616592,2.864747114510493,3.375988106445334,84.19612750865844,32.1105012730254,1.8387488082360701,7,0.345001220703125,-4.215000152587891,-5.73249626159668,-9.769996643066406,-9.379997253417969,1,-0.04966856102274475,1.74285888671875,115.02999877929688,3.777705566544023,114.45999908447266,1.2948653367437029,113.66999816894531,-0.04966856102274475
1006,2019-07-03,117.68000030517578,117.72000122070312,116.05999755859376,116.87999725341795,3288900.0,0.01299821089808817,2.7727146622277385,0.8080856343585658,56.47291339431806,58.2466471580118,-1.8071248597336762,-2.350851438385078,-5.79929130015644,-12.933976174079234,14.567182280723967,1.6600036621093608,2.6055691225091664,2.190500259399414,-1.0262628395380773,5.407263358336905,0.5821187099306684,3.7988818088681597,1.7366662813281408,99.13791118988973,47.0123177734355,1.6083815494687435,7,-2.279998779296875,-5.725002288818359,-6.767499923706055,-10.884998321533203,-12.860000610351562,2,-0.058463606692524706,2.0857184377837763,116.16999816894531,1.74285888671875,115.02999877929688,3.777705566544023,114.45999908447266,-0.058463606692524706
1007,2019-07-05,117.16000366210938,117.4000015258789,114.69000244140624,116.54000091552734,3801700.0,-0.0044187342090237225,3.927277897613409,0.7750004768353255,53.25445449100775,55.70415213668538,-1.7239504883412735,-1.4831755419987047,-5.067697262110727,-12.149292554325513,15.675834860658277,2.9899978637695455,2.3715755172237607,1.40150337219238,-1.3794049619570217,4.182411706341782,0.011049205117686256,2.7919575392670737,2.129929629285556,87.24378960247199,35.73732194468202,1.3904541670746975,7,-1.7600021362304688,-5.205005645751953,-5.960002899169922,-10.165000915527344,-14.44000244140625,4,-0.08595089629103081,2.7727146622277385,117.68000030517578,2.0857184377837763,116.16999816894531,1.74285888671875,115.02999877929688,-0.08595089629103081
1008,2019-07-08,116.9499969482422,117.2249984741211,115.13999938964844,116.33999633789062,4983600.0,-0.0017924778704585531,2.5948146589145247,0.9838675936750367,49.27232640889942,53.160856147739715,-1.5622203828991559,-1.0987385784428767,-4.740884533017237,-11.700117286605916,15.861805552420563,2.0849990844726562,2.043563701453408,1.0449966430664261,-1.6579030587642762,3.7478963448971285,-0.30645320784891794,2.3964464939817702,2.215737713945927,77.15122715428386,29.61973744250433,1.3514498509153483,7,-1.5499954223632955,-4.99499893188478,-5.852497100830092,-9.934993743896499,-10.909996032714858,0,-0.11415133666082378,3.927277897613409,117.16000366210938,2.7727146622277385,117.68000030517578,2.0857184377837763,116.16999816894531,-0.11415133666082378
1009,2019-07-09,118.37000274658205,118.62000274658205,116.25,116.37000274658205,4739000.0,0.012141990896915367,-1.1160686916301519,3.2786852440152323,58.145866400947,52.90419123542671,-3.0050877612686975,-2.426569296667097,-6.036136212803669,-12.864361413190991,15.618871075805728,2.3700027465820455,1.3915648184658238,2.327502441406267,-0.5859439070010524,5.2409487898135865,0.8707792672026073,3.7842256156099268,0.6740172589834117,93.81188259044326,44.48520558417176,1.4567231742036597,7,-2.520000457763686,-6.415004730224624,-7.400003433227553,-10.784999847412124,-15.10000610351564,1,-0.11269750492314123,2.5948146589145247,116.9499969482422,3.927277897613409,117.16000366210938,2.7727146622277385,117.68000030517578,-0.11269750492314123
1010,2019-07-10,119.63999938964844,120.1999969482422,118.77999877929688,119.11000061035156,5879700.0,0.010729041257059979,-1.3865466482023114,0.2649993896484375,58.45736679802154,53.061565055276496,-3.866497867105167,-3.4779374526983133,-7.224656554770178,-13.875161340602574,16.090796270887232,1.8299942016601562,0.8327426699460148,3.345499038696289,0.10399472944540378,6.587003347947174,1.7247468840708393,4.966251193321739,-6.55999755859375,89.83669479345208,40.47893571279926,1.6207521546254442,7,-3.0,-6.650001525878906,-10.504999160766602,-12.054996490478516,-14.690002441406236,2,-0.1087429137629713,-1.1160686916301519,118.37000274658205,2.5948146589145247,116.9499969482422,3.927277897613409,117.16000366210938,-0.1087429137629713
1011,2019-07-11,120.6500015258789,120.75,119.23999786376952,120.16999816894531,4999700.0,0.008442010543155076,3.44118076047082,0.9056687971440087,56.57708162472483,53.921378713212825,-4.310842980123013,-4.219931254520759,-8.150404539042,-14.625286222361893,16.643129644997934,1.510002136230483,0.44443539410576705,4.04800109863281,0.3839812634606119,7.712020933805007,2.215991181046718,5.880011016218901,-7.427599792480464,98.34985949822233,50.13556282801615,1.8320099175860955,7,-3.6100006103515625,-5.545001983642578,-11.51500129699707,-13.064998626708984,-14.489997863769531,3,-0.11487774915094928,-1.3865466482023114,119.63999938964844,-1.1160686916301519,118.37000274658205,2.5948146589145247,116.9499969482422,-0.11487774915094928
1012,2019-07-12,120.12000274658205,121.0,119.30999755859376,120.91999816894531,4540300.0,-0.00439286177035958,2.5208417773327,-1.6666454740522632,66.17038838566216,56.170014226419774,-3.0951854550231133,-3.524075034981138,-7.4815778931264845,-13.837610054710481,16.9855984257785,1.6900024414062358,0.4577190425826103,3.2980022430420064,-0.6596515933580207,7.2556560794420335,1.3191753248419928,5.27682916124202,-6.596497082519548,84.9829835876901,31.94112419326828,1.9788269182000102,7,-2.4450035095214986,-4.485004425048842,-11.190002441406264,-12.534999847412124,-12.450004577636733,4,-0.1273726498661205,3.44118076047082,120.6500015258789,-1.3865466482023114,119.63999938964844,-1.1160686916301519,118.37000274658205,-0.1273726498661205
1013,2019-07-15,120.9000015258789,121.04000091552734,119.8000030517578,120.7699966430664,3721000.0,0.006493496182666814,5.048716040193594,-0.16250703338833175,67.48806922487722,57.94015043056854,-3.202364521433836,-4.1440102443988,-8.070847622719427,-14.348149433135006,17.097223777150518,1.2399978637695455,0.6194889738465577,3.841500854492182,-0.49890179909982635,8.18190350808419,1.6712995276961777,6.011702181288186,-6.927906201660164,97.07725755970917,39.06573278981887,2.1702013267960036,7,-3.0900001525878906,-4.340000152587891,-11.970001220703125,-13.314998626708984,-13.52999877929686,0,-0.1503722090630769,2.5208417773327,120.12000274658205,3.44118076047082,120.6500015258789,-1.3865466482023114,119.63999938964844,-0.1503722090630769
1014,2019-07-16,119.70999908447266,121.4800033569336,119.52999877929688,121.0999984741211,4006600.0,-0.009842865396089584,-1.22857666015625,-10.691901408450704,72.50209303158951,59.81561775111638,-1.428961035306429,-2.9019582724606465,-6.772869414665095,-12.896544167929463,17.09564142446121,1.9500045776367188,0.9962312443951475,2.523998641967779,-1.9758427428972283,7.0238400268327865,0.2740779495352683,4.77391933440029,-5.172471312949227,34.44439734949632,-27.68750013147862,2.249920692432506,7,-1.6249961853027344,-2.4299964904785156,-10.15999984741211,-11.270000457763672,-9.889999389648438,1,-0.11419261777204726,5.048716040193594,120.9000015258789,2.5208417773327,120.12000274658205,3.44118076047082,120.6500015258789,-0.11419261777204726
1015,2019-07-17,118.80999755859376,119.98999786376952,118.8000030517578,119.6500015258789,4627500.0,-0.007518181712154348,-1.7674523824308663,0.6043196662824422,68.91229860621304,61.19777166354915,-0.12861931722294173,-1.8752131048572949,-5.737339880001187,-11.753803999598844,16.606907026458188,1.1899948120117188,1.385188247386509,1.4824974060058764,-3.035611505010351,6.000606317022104,-0.7765570495022445,3.7415518615139973,-3.578222228529313,0.3729293170849221,-65.33743959801897,2.2590544555081147,7,-0.7249946594238423,-1.5299949645996236,-8.15499877929689,-9.264999389648452,-10.040000915527358,2,-0.13079708134716073,-1.22857666015625,119.70999908447266,5.048716040193594,120.9000015258789,2.5208417773327,120.12000274658205,-0.13079708134716073
1016,2019-07-18,119.87000274658205,120.8000030517578,118.62999725341795,118.98999786376952,4436900.0,0.008921851778218581,-1.7124969005702468,-1.0476199126257315,74.03099422709917,63.506276078670425,-0.9446427548221408,-2.867210001301757,-6.585453313078048,-12.573938580789658,16.45244789145765,2.1700057983398438,1.6981968286979594,2.406002426147481,-2.251074375859062,7.063079228154024,0.07746402514420936,4.734540827150752,-4.013404613830673,43.50887149450227,-27.549422492319152,2.3285384010032737,7,-1.5600013732910298,-2.590000152587905,-9.165004730224624,-9.820003509521499,-13.830001831054702,3,-0.1244682193749701,-1.7674523824308663,118.80999755859376,-1.22857666015625,119.70999908447266,5.048716040193594,120.9000015258789,-0.1244682193749701
1017,2019-07-19,118.62999725341795,121.36000061035156,118.5999984741211,120.73999786376952,4916200.0,-0.010344585507231496,-1.5437829171735689,-2.3977146622276932,65.61794567879787,65.32245599754802,0.5876025204147055,-1.7284233602496641,-5.147464927275806,-11.09708144239697,15.683873123230596,2.7600021362304688,1.850029002076198,1.1739971160888558,-3.4740295580110825,5.822023790188794,-1.1500162209611204,3.498010453138832,-2.211058598248357,1.0416225151523062,-71.4283163780004,2.3240133370499705,7,0.23500442504884234,-1.349994659423814,-7.924999237060533,-8.579998016357408,-10.96999359130858,4,-0.10511669796864376,-1.7124969005702468,119.87000274658205,-1.7674523824308663,118.80999755859376,-1.22857666015625,119.70999908447266,-0.10511669796864376
1018,2019-07-22,118.69000244140624,119.20999908447266,118.12000274658205,118.98999786376952,5676600.0,0.0005058180003165713,1.9459445526995278,0.1421778841634064,64.25232089974378,66.00095094185878,0.8944326490997554,-1.6792000553592885,-5.025985124721288,-10.937759840330159,15.552088277643344,1.0899963378906108,1.8884961994797038,1.1100021362304489,-3.530379972699464,5.750384245160362,-1.2101889182345076,3.4301931906954053,-1.764957316060233,16.96427355007393,-55.90641798456211,2.3201910544649547,7,1.1100006103515767,-1.4099998474120952,-7.985004425048814,-8.640003204345689,-11.240005493164034,0,-0.09284694621100187,-1.5437829171735689,118.62999725341795,-1.7124969005702468,119.87000274658205,-1.7674523824308663,118.80999755859376,-0.09284694621100187
1019,2019-07-23,120.22000122070312,120.2699966430664,118.69499969482422,119.41999816894531,5016000.0,0.012890713184138702,2.5000169543250483,-2.666717530072989,65.3061036188517,66.7619216997288,-0.3861549664460284,-3.0738121532139644,-6.374900162811372,-12.240661399032263,15.660429607270551,1.5799942016601705,2.079384671969109,2.454000854492193,-2.300913008823443,7.208914717807829,0.07654392283437517,4.831457786150011,-2.839460272198366,64.81481045416105,-6.349688336626571,2.377456931657819,7,-0.4199981689453125,-2.9399986267089844,-9.060003280639648,-10.170001983642578,-12.75,1,-0.10688735937151339,1.9459445526995278,118.69000244140624,-1.5437829171735689,118.62999725341795,-1.7124969005702468,119.87000274658205,-0.10688735937151339
1020,2019-07-24,121.3000030517578,121.33000183105469,118.93000030517578,120.0,8969800.0,0.008983545334290799,2.5294124246878122,1.6249976158232862,64.14060707207676,67.60231341610125,-1.3476411765657161,-3.808808537272526,-7.1421231659921744,-13.096636387862858,16.749947583897125,2.4000015258789062,2.4158089201334008,3.19100265502928,-1.5433657548636859,7.9253710649222455,0.823818450082797,5.558186859975763,-3.5095158624101543,98.14822227925913,29.2613325825086,2.367184204946482,7,-1.4999999999999858,-4.020000457763658,-9.220005035400376,-11.250003814697251,-12.090003967285142,2,-0.09464141028945516,2.5000169543250483,120.22000122070312,1.9459445526995278,118.69000244140624,-1.5437829171735689,118.62999725341795,-0.09464141028945516
1021,2019-07-25,115.12000274658205,117.5500030517578,113.2300033569336,116.75,19417200.0,-0.05094806388866113,1.6749196316163817,-1.253841097691236,44.47454592569909,65.19166425388312,4.431449786216447,2.5798585356472756,-0.7875648791583529,-6.6906644807510105,16.974371078015903,8.069999694824205,2.3517321724463045,-3.0374977111816293,-7.6184893279801855,1.543493905616927,-5.3279935195809,-0.7470019027823582,6.360000610351548,23.24723281860727,-41.528225782156085,2.290495808399275,7,2.2350006103515483,2.159999847412095,-2.239501953125014,-4.472000122070327,-6.069999694824247,3,-0.05515988492020929,2.5294124246878122,121.3000030517578,2.5000169543250483,120.22000122070312,1.9459445526995278,118.69000244140624,-0.05515988492020929
1022,2019-07-26,115.48999786376952,116.3499984741211,114.33999633789062,115.70999908447266,7995500.0,0.0032139950343985646,1.6800028483072917,0.13497030147861713,46.079490674897464,62.812933303885366,3.7276198041152355,2.4803743960118254,-1.052797139565314,-6.82960368354486,17.590555363887496,2.0100021362304688,2.184176669123133,-2.75850257873536,-7.0257172075549335,1.5087120500842133,-4.892109893145147,-0.6248952643255734,5.8400039672851705,27.901172007086682,-33.85026354733847,2.1336073144097853,7,1.8650054931640767,1.7900047302246236,-2.1569957733154155,-4.186996459960923,-8.739997863769517,4,-0.08182524134591518,1.6749196316163817,115.12000274658205,2.5294124246878122,121.3000030517578,2.5000169543250483,120.22000122070312,-0.08182524134591518
1023,2019-07-29,111.4499969482422,114.27999877929688,111.22000122070312,113.5,13820200.0,-0.034981392243966014,-1.4382504027478038,9.318143986682646,33.70997758238134,58.50269825397335,7.024912501155356,6.6228692710789545,2.9707774907460163,-2.578575841044014,18.573407334416554,4.269996643066392,1.8541246161722995,-6.648003387451155,-11.63022916037086,-1.66577761453145,-9.139116273911,-4.1568905009913095,9.718004913330063,2.2749328749158098,-53.13168444286489,2.4911128864598506,7,4.840003967285142,4.900005340576158,2.8387508392333842,0.5050010681152202,-2.719993591308608,0,-0.03400622153352695,1.6800028483072917,115.48999786376952,1.6749196316163817,115.12000274658205,2.5294124246878122,121.3000030517578,-0.03400622153352695
1024,2019-07-30,112.04000091552734,112.29000091552734,108.7699966430664,110.79000091552734,8456000.0,0.00529388948802878,3.022862025669643,-0.6097551898413874,31.517531819107717,54.3477241665172,5.847421573450532,6.110674270733767,2.405359027213237,-2.947987862846233,19.151497404771174,3.5200042724609375,1.4087611830484548,-5.908499526977536,-11.428738726830218,-0.38826032712485414,-8.668619126903877,-3.148379927051195,8.73008092041016,26.035055109596573,-23.982987740412394,2.7601195999263433,7,3.0249977111816406,3.0849990844726562,2.248746871948242,-0.08500289916992188,-0.5800018310546875,1,-0.04096754667777791,-1.4382504027478038,111.4499969482422,1.6800028483072917,115.48999786376952,1.6749196316163817,115.12000274658205,-0.04096754667777791
1025,2019-07-31,110.4000015258789,112.3000030517578,109.43000030517578,112.1999969482422,10096200.0,-0.01463762385083267,1.8699917984321919,-1.4399963378906364,25.814083440087032,48.99028963462696,6.893983629122758,7.690533621800682,4.072348582155058,-1.0863906874258618,19.75939960117942,2.870002746582017,0.7820083682339458,-7.259999084472653,-13.698355631984981,-0.8216425369603257,-10.479177358228824,-4.0408208107164825,9.650075198486334,18.56496233532297,-24.29268501297933,3.2191782737561665,7,4.664997100830078,4.724998474121094,3.932497024536133,1.5549964904785156,-0.34999847412110796,2,-0.026539857469920047,3.022862025669643,112.04000091552734,-1.4382504027478038,111.4499969482422,1.6800028483072917,115.48999786376952,-0.026539857469920047
1026,2019-08-01,110.8000030517578,112.4499969482422,109.66500091552734,110.4499969482422,9436100.0,0.0036232021770863376,-1.9010403007256027,-0.19444832979411567,27.872766746884935,44.796380864414424,5.668170336017823,7.113378772698937,3.6955151744336234,-1.2883208277266505,19.905409497465136,2.784996032714858,0.14016231398645118,-6.515997695922863,-13.647713586181837,0.615718194336111,-10.081855641052343,-2.950139750793383,8.57326886772951,26.781080716558815,-10.304006324369173,3.565857945129486,8,4.249996185302749,4.324996948242202,3.512495040893569,1.1549949645996236,-5.370002746582017,3,-0.014350215915990616,1.8699917984321919,110.4000015258789,3.022862025669643,112.04000091552734,-1.4382504027478038,111.4499969482422,-0.014350215915990616
1027,2019-08-02,107.08999633789062,109.6500015258789,105.83000183105469,109.47000122070312,10466900.0,-0.03348381418486179,1.788315355100268,-6.7998953701287235,21.217197061080427,40.01470043789627,8.458592243319288,10.572333373471793,7.384767534352363,2.599396217329769,20.969753155932132,4.970001220703111,-0.5469061026973208,-9.722504043579107,-18.19621687593512,-1.248791211223093,-13.959360459757121,-5.485647627401093,11.647079065011425,14.911182980936438,-13.98279434700148,4.23685641617801,8,6.4900054931640625,6.565006256103516,7.222501754760742,4.865001678466797,-4.039993286132827,4,0.018302425818401913,-1.9010403007256027,110.8000030517578,1.8699917984321919,110.4000015258789,3.022862025669643,112.04000091552734,0.018302425818401913
1028,2019-08-05,103.5999984741211,105.38999938964844,102.41000366210938,103.76000213623048,11745400.0,-0.03258939194243582,-1.3464595310613297,0.06722829153203654,19.36100033489197,34.909688961900756,10.709150759840512,13.714027423998203,10.895880501645763,6.219713895143201,22.332543527397736,4.67999267578125,-1.574159573450899,-12.545001983642578,-22.873381608099223,-2.2166223591859335,-17.709191795870893,-7.380812171414263,14.10451104303317,11.852545894182338,-15.664379322785273,5.1641898122283205,8,8.270004272460938,8.34500503540039,10.635000228881836,8.354999542236328,0.4199981689453125,0,0.030405420581794296,1.788315355100268,107.08999633789062,-1.9010403007256027,110.8000030517578,1.8699917984321919,110.4000015258789,0.030405420581794296
1029,2019-08-06,105.02999877929688,106.0,104.4800033569336,105.0,7740500.0,0.01380309195210061,-1.841136289092024,-0.18748807934387043,24.310240163579422,30.484092638734374,7.708482254838643,11.840451234957214,9.50565937060881,4.934142600666888,23.225734224136787,2.4000015258789062,-2.4398088797560575,-10.448001480102533,-21.839624568120442,0.9436216079153752,-16.14381302411148,-4.752189936093586,11.145060152352897,26.09558634671818,-4.654322051309293,5.695811544008952,8,4.950004577636719,6.915004730224609,9.204999923706055,6.924999237060547,2.0699996948242188,1,0.03522807408016515,-1.3464595310613297,103.5999984741211,1.788315355100268,107.08999633789062,-1.9010403007256027,110.8000030517578,0.03522807408016515
1030,2019-08-07,106.62999725341795,107.16000366210938,103.3000030517578,104.05999755859376,7622000.0,0.015233728389193013,1.1267147688175398,85.67014242115877,25.80409756249894,28.409598376156584,4.256300298961108,9.713834670062539,7.902310707446659,3.4621990962401696,23.774541705587453,3.8600006103515767,-3.3254584941809355,-8.197502899169933,-20.06435213654123,3.6693463382013647,-14.130927517855582,-2.2640782804842843,8.168556151277784,42.03183678556048,12.363137090701734,5.93342461868565,8,2.75000381469728,5.31500625610353,7.605001449584975,5.325000762939467,0.37000274658204546,2,0.0452968391209434,-1.841136289092024,105.02999877929688,-1.3464595310613297,103.5999984741211,1.788315355100268,107.08999633789062,0.0452968391209434
1031,2019-08-08,106.79000091552734,108.13999938964844,106.08000183105469,107.3499984741211,7815000.0,0.0015005501850395842,-1.0808101047310055,-0.21789790859568897,27.47338277534456,26.342253053984034,3.1183517605580846,8.919544430185994,7.795873854753324,3.439825852272307,24.04790518258001,2.05999755859375,-4.445160914908612,-7.344499206542963,-19.397015146594654,4.708016733508728,-13.370757176568802,-1.3182412365171245,6.769697514909751,60.49721748312101,26.08347604201243,6.026257970025843,8,1.5550003051757812,5.155002593994141,7.444997787475586,5.164997100830078,-0.2700042724609375,3,0.030527222663938147,1.1267147688175398,106.62999725341795,-1.841136289092024,105.02999877929688,-1.3464595310613297,103.5999984741211,0.030527222663938147
1032,2019-08-09,104.81999969482422,106.5199966430664,104.4499969482422,106.4000015258789,7777300.0,-0.018447431443150086,1.274734856424214,2.821444141689373,25.399081604180367,25.41882016751726,3.817048329832346,10.207900998718642,9.754778236049503,5.517120934214802,24.37788077936717,2.340003967285142,-5.792348567094365,-8.5495002746582,-20.939896293788166,3.8408957444717657,-14.74469828422319,-2.35430226509321,7.624729258780107,42.059298947329175,5.213665899994815,6.195198009564985,8,2.6100006103515625,7.125003814697266,8.857500076293945,7.134998321533203,2.6800003051757812,4,0.005819505935198865,-1.0808101047310055,106.79000091552734,1.1267147688175398,106.62999725341795,-1.841136289092024,105.02999877929688,0.005819505935198865
1033,2019-08-12,102.72000122070312,104.37999725341795,102.20999908447266,104.01000213623048,7896800.0,-0.02003433009192035,1.137938551160403,0.816455329463924,19.57581005254609,24.091962193454854,5.082999629459962,11.463821550084901,11.872563979312659,7.700996498449825,24.8567325040265,2.6100006103515625,-6.487748713027017,-9.74049873352051,-22.467650302477267,2.986652835436246,-16.104074517998896,-3.3769229490421253,8.72125520375171,8.600372849649473,-23.68671232635971,6.363575784478382,8,4.609996795654297,9.125,10.957498550415039,9.234996795654297,2.8799972534179688,0,0.003212634609939702,1.274734856424214,104.81999969482422,-1.0808101047310055,106.79000091552734,1.1267147688175398,106.62999725341795,0.003212634609939702
1034,2019-08-13,106.04000091552734,106.6999969482422,102.68000030517578,103.38999938964844,9788400.0,0.0323208689191008,1.0251904949505553,-2.0542632908098164,25.38709938612915,24.044519520792875,0.9190425722313336,7.4491096769954765,8.745663489577083,4.455651449791276,24.8918540442992,4.0199966430664205,-7.2499642600756715,-5.736999130249018,-18.291981083751438,6.817982823253402,-12.014490107000228,0.5404918465021922,4.293504628129625,64.58687409698464,38.95236421911416,6.277490976751209,8,1.2899971008300781,5.805000305175781,7.63749885559082,5.914997100830078,0.08000183105470171,1,-0.019049455441537577,1.137938551160403,102.72000122070312,1.274734856424214,104.81999969482422,-1.0808101047310055,106.79000091552734,-0.019049455441537577
1035,2019-08-14,103.2699966430664,105.12999725341795,102.44000244140624,104.16999816894531,9538800.0,-0.026122258096428652,-1.1015667142512053,-0.33962302175671744,28.52482580155609,24.116970526867448,2.873470512022479,9.48131492060962,11.577076619602622,7.330946303703541,25.334811209155962,3.599998474121108,-7.503844659989539,-7.730003356933594,-20.375472175167175,4.915465461299988,-14.052737766050384,-1.407268947816803,6.088688125488446,17.875168702243915,-7.728311033395354,6.322734409116787,8,2.660003662109375,8.575004577636719,10.632503509521484,8.685001373291016,1.3700027465820312,2,0.037087265958692495,1.0251904949505553,106.04000091552734,1.137938551160403,102.72000122070312,1.274734856424214,104.81999969482422,0.037087265958692495
1036,2019-08-15,104.9499969482422,105.79000091552734,103.12999725341795,103.9000015258789,6975800.0,0.016268038731350076,-1.0540537355991602,-1.1666596024244638,31.764714889163983,25.288916952210066,0.30885975875611393,6.984323579701382,9.913507897331655,5.76260372660397,25.440682536496297,2.660003662109389,-7.767954536856124,-5.304002761840806,-17.498545953105022,6.89054042942341,-11.401274357472914,0.7932688337913021,3.550845538222788,61.02448034283028,34.23643208226231,6.097271595632108,8,0.22500228881834516,6.895004272460923,9.865001678466783,7.13000106811522,0.1600036621093608,3,0.019533140651436076,-1.1015667142512053,103.2699966430664,1.0251904949505553,106.04000091552734,1.137938551160403,102.72000122070312,0.019533140651436076
1037,2019-08-16,106.16000366210938,106.61000061035156,105.5500030517578,106.08000183105469,5840900.0,0.011529363973816098,1.1632697547684214,0.07619255222524875,39.854260253727595,27.565945832080686,-1.169974861242963,5.051172032610623,8.701771564568247,4.646877028541695,25.255300489085254,1.6600036621093608,-7.755583156785292,-3.470496368408206,-15.125051647635175,8.184058910818763,-9.29777400802169,2.3567812712052785,1.5859376161165386,87.97341774948019,55.68520929946234,5.827277639613487,8,-0.9850044250488281,5.68499755859375,9.912496566772461,6.194995880126953,-2.470001220703139,4,0.003391041527304628,-1.0540537355991602,104.9499969482422,-1.1015667142512053,103.2699966430664,1.0251904949505553,106.04000091552734,0.003391041527304628
1038,2019-08-19,107.66999816894531,108.44000244140624,106.83000183105469,108.0,5718300.0,0.0142237608774205,1.6611432678848799,-4.124928476063323,41.90440788832086,29.520853357051955,-2.2818912701422818,2.8177218814788034,7.135345171543378,3.242177632380006,25.085610451314754,2.279998779296861,-7.825383246129519,-1.409501647949213,-12.275993727071452,9.456990431173026,-6.8427476875103395,4.023744391611913,-5.459999084472656,87.1665954589846,51.85311025125574,5.433246039561122,8,-2.3449974060058594,4.1750030517578125,8.985000610351562,4.810001373291016,-3.529998779296875,0,-0.0015788815067923068,1.1632697547684214,106.16000366210938,-1.0540537355991602,104.9499969482422,-1.1015667142512053,103.2699966430664,-0.0015788815067923068
1039,2019-08-20,107.37000274658205,108.58000183105469,107.0199966430664,107.91000366210938,4358600.0,-0.002786248978035144,-1.5161107727141283,1.6363573311138424,44.09357173918606,31.55301715446164,-1.8048597526856156,2.219460436861084,7.322678360929899,3.6341786213224765,24.534320049280982,1.5600051879882812,-7.357875795432221,-1.0669971466064254,-10.597431208269668,8.463436915056818,-5.832214177438047,3.698219884225196,-5.035403594970717,80.2931725610168,41.09056353205793,4.7652170308316215,8,-1.9750022888183736,4.4749984741210795,9.81499862670897,5.1299972534179545,-2.819999694824247,1,-0.016485091060662205,1.6611432678848799,107.66999816894531,1.1632697547684214,106.16000366210938,-1.0540537355991602,104.9499969482422,-0.016485091060662205
1040,2019-08-21,109.81999969482422,110.0199966430664,108.39800262451172,108.54000091552734,5415900.0,0.022818262881344253,-1.074167300825382,-2.3703640910440162,48.231041164295014,33.8594236421228,-4.196025123906523,-1.1960070772210827,4.819048324372801,1.2916873222696381,23.434334194556794,2.649993896484361,-6.391008262705839,1.9569999694824247,-5.459977539588849,9.373977478553698,-1.751488785053212,5.665488724018061,-7.235584436035154,97.0972864156902,53.99677448674417,3.7084887545356335,8,-3.7050018310546875,1.9650001525878906,7.8625030517578125,2.9000015258789062,-7.620002746582017,2,-0.03369146747881979,-1.5161107727141283,107.37000274658205,1.6611432678848799,107.66999816894531,1.1632697547684214,106.16000366210938,-0.03369146747881979
1041,2019-08-22,108.7699966430664,110.29000091552734,107.6500015258789,110.08000183105469,3863600.0,-0.009561127797082847,2.0520164935723577,-1.023442529146699,53.354633074581905,36.965596027722974,-3.168863058741991,-0.6810398040699397,5.805335105437848,2.41687779376133,24.99962406742821,2.6399993896484375,-5.648737430210787,1.2244972229003963,-5.384066753455798,7.833061199256591,-2.079784765277708,4.528779211078501,-5.739446501220698,67.93238486288823,20.38763123946935,3.3042819881780994,8,-2.5199966430664062,3.015003204345703,8.912506103515625,3.9500045776367188,-5.180000305175781,3,-0.037970004421078896,-1.074167300825382,109.81999969482422,-1.5161107727141283,107.37000274658205,1.6611432678848799,107.66999816894531,-0.037970004421078896
1042,2019-08-23,106.04000091552734,110.13999938964844,105.51000213623048,108.93000030517578,7456400.0,-0.02509879389348213,-1.3443042179961235,2.206097667511138,55.02471697710051,40.90436346378458,-0.27670989125209644,1.3751928739212076,8.399247778843957,5.212058949312635,26.85716944738231,4.6299972534179545,-5.0957913479482215,-1.0329986572265568,-6.5031792142683,4.437181899815187,-3.7680889357474285,1.702091621294315,-2.4286947117871023,11.08784340264672,-39.27923436706656,2.7350902785208717,8,0.3250007629394531,5.744998931884766,11.755001068115234,6.680000305175781,-3.5100021362304688,4,-0.00877027816999576,2.0520164935723577,108.7699966430664,-1.074167300825382,109.81999969482422,-1.5161107727141283,107.37000274658205,-0.00877027816999576
1043,2019-08-26,107.66000366210938,107.83000183105469,106.29000091552734,107.11000061035156,3666900.0,0.01527727963594172,2.4606785879609787,-0.1903125148496032,55.37393696692454,44.23623430609518,-1.2541706536254793,-0.5726658654887302,6.64467384768669,3.675945917951978,27.859938258781646,1.7900009155273438,-4.584704088446983,0.7765037536621122,-4.303942209397903,5.856949716722127,-1.7637192278678953,3.3167267351921197,-3.514401881426167,44.97912290670413,-8.108738448342223,2.5402229815300057,8,-1.2950019836425781,4.109996795654297,10.412498474121094,5.05999755859375,-7.930000305175781,0,-0.03687535840294953,-1.3443042179961235,106.04000091552734,2.0520164935723577,108.7699966430664,-1.074167300825382,109.81999969482422,-0.03687535840294953
1044,2019-08-27,107.4499969482422,108.72000122070312,106.9499969482422,108.38999938964844,4937400.0,-0.0019506474709612975,1.2124969005702773,-1.7090858648910825,51.77642842007805,46.81974570815317,-0.9198550924685378,-0.7632967252754526,6.682978795330726,3.9731453310088654,28.097091218731556,1.7700042724609233,-3.774633773784913,0.7959972381591882,-3.6827227989441127,5.274717275262489,-1.4433627803924622,3.0353572567108387,-2.8128432367714566,40.58567588791503,-13.326474714425075,2.239360018551647,8,-0.7399978637695455,4.32000350952147,11.090005874633775,5.270004272460923,-6.419998168945327,1,-0.03080500374688855,2.4606785879609787,107.66000366210938,-1.3443042179961235,106.04000091552734,2.0520164935723577,108.7699966430664,-0.03080500374688855
1045,2019-08-28,107.47000122070312,107.62999725341795,105.3499984741211,106.70999908447266,3256100.0,0.00018617285276012474,3.2222426301773277,-0.8085108109863118,51.48212730307673,49.01056930969902,-0.31450952924511455,-1.0688654321674562,6.526005846308408,4.021056932012982,28.50919304236935,2.279998779296861,-2.521466676534658,0.9625015258789062,-3.1793011920596967,5.104304243817509,-1.1083998330903881,3.0334028848482006,-2.380619732907846,42.91501414680554,-9.744298413175798,2.0709013589692993,8,0.34999847412109375,4.299999237060547,11.070001602172852,5.25,-4.680000305175781,2,-0.027170355780947175,1.2124969005702773,107.4499969482422,2.4606785879609787,107.66000366210938,-1.3443042179961235,106.04000091552734,-0.027170355780947175
1046,2019-08-29,109.20999908447266,109.76000213623048,108.77999877929688,108.95999908447266,3930900.0,0.016190544747424207,-2.2131225454636883,0.32894644380866334,59.66534146149729,51.21180055500677,-1.5496389485480506,-3.0926518837195545,4.629038375199201,2.3463700933099005,28.719600321338547,2.290000915527358,-1.5502767760382739,2.7819995880126953,-1.0633127621503178,6.627311938175708,0.8593434129311817,4.704655763094209,-3.8600006103515625,80.58454848805818,25.486231126776616,1.9226561750815072,8,-1.3899993896484375,0.6700019836425781,9.33000373840332,3.5100021362304688,-7.589996337890611,3,-0.06418828124710718,3.2222426301773277,107.47000122070312,1.2124969005702773,107.4499969482422,2.4606785879609787,107.66000366210938,-0.06418828124710718
1047,2019-08-30,109.0500030517578,110.97000122070312,108.54000091552734,110.12999725341795,3957900.0,-0.0014650309866873767,-1.3142876865116153,-4.319976806640625,65.23832577985473,53.80445809851053,-1.0466517913261981,-2.9284303269262892,4.573776640426146,2.565661649106417,27.80918516209889,2.4300003051757812,-0.5256556602493418,2.524003219604481,-1.4886113655837931,6.536617804792755,0.5176959270103367,4.530310512198625,-3.7000045776367045,65.83634820974011,4.655742627850344,2.0063072925941383,8,-0.8900032043456889,0.2299957275390767,8.267499923706069,3.6699981689453267,-9.72000122070311,4,-0.05006883595661815,-2.2131225454636883,109.20999908447266,3.2222426301773277,107.47000122070312,1.2124969005702773,107.4499969482422,-0.05006883595661815
1048,2019-09-03,106.75,108.86000061035156,106.45999908447266,107.91999816894531,4037700.0,-0.02109126994399224,-1.74285888671875,1.0833374541704048,51.79746534228155,54.66044627663226,1.2394689216338861,-0.4008909969898582,6.710531434891109,4.902926822769416,26.374364026709657,2.590003967285142,0.2972380152523897,0.06650009155274006,-3.70242204226885,3.83542222537433,-1.817960975358048,1.950961158463528,-0.8380012512207031,24.911047004921095,-34.358229264010305,1.884461066910794,9,1.4099998474121094,1.4949989318847656,10.567502975463867,5.970001220703125,-6.8600006103515625,1,-0.03953162736021665,-1.3142876865116153,109.0500030517578,-2.2131225454636883,109.20999908447266,3.2222426301773277,107.47000122070312,-0.03953162736021665
1049,2019-09-04,108.7300033569336,109.23500061035156,107.29000091552734,107.75,3691200.0,0.018548040814366118,-1.0473664555869209,-0.8376110176454478,64.39874678386533,56.456858012140074,-0.5893020583855559,-2.2024050897387895,4.5775727806044415,2.988843057976368,25.07288289075869,2.4850006103515625,0.7937662411786448,1.8615032196044865,-1.9288525595077886,5.651858998716762,-0.033674669951651026,3.756681109160624,-2.312204360961914,60.1424062446971,-4.182717430807202,1.8951778895561395,9,-0.5700035095214844,-1.4000053405761719,7.589998245239258,3.9899978637695312,-8.19000244140625,2,-0.08277384090990259,-1.74285888671875,106.75,-1.3142876865116153,109.0500030517578,-2.2131225454636883,109.20999908447266,-0.08277384090990259
1050,2019-09-05,111.45999908447266,111.62999725341795,109.51000213623048,110.0,5348700.0,0.025108025781781285,1.355556120697334,1.4897898809662828,66.26687016800301,57.89155102252018,-3.422066128267872,-4.797991449483405,1.7896009764529737,0.30905723463365575,23.184048851073463,2.899993896484361,1.2166460207501757,4.349998855590826,0.04331326957523629,8.656684441606416,2.196656062583031,6.503341648598621,-5.0,96.71183309180981,30.64858554816402,2.153342793007794,9,-2.970001220703125,-4.130001068115234,3.635000228881836,1.2600021362304688,-9.879997253417969,3,-0.09357617433022902,-1.0473664555869209,108.7300033569336,-1.74285888671875,106.75,-1.3142876865116153,109.0500030517578,-0.09357617433022902
1051,2019-09-06,110.0500030517578,111.66999816894531,109.62000274658205,111.66000366210938,4675800.0,-0.012650242636789044,1.515347818353708,-1.1027408355760033,59.62395109937317,58.40257703610604,-2.024281635794935,-3.3004579330701063,3.1333903409906156,1.767002748176111,21.61196889508041,2.049995422363267,1.5713511886036144,2.7770027160644446,-1.7211993772012306,7.27520480933012,0.5279016694316141,5.026103762697275,-2.9696041870117114,68.90603835199164,5.382359869805612,2.2491010466328345,9,-1.5400047302245952,-2.7200050354003764,5.044996261596694,2.6699981689453267,-8.300003051757798,4,-0.06597003121222988,1.355556120697334,111.45999908447266,-1.0473664555869209,108.7300033569336,-1.74285888671875,106.75,-0.06597003121222988
1052,2019-09-09,105.43000030517578,110.7699966430664,103.9000015258789,110.62000274658205,10959000.0,-0.041980941558076745,1.502734913505581,3.223602778804488,45.197260092017295,57.27183516111635,2.793901478432872,1.441493834708865,7.647610856106283,6.407618687655855,20.176980628055254,6.8699951171875,1.5066043012085686,-1.873500061035159,-6.309512655874784,2.5625125338044654,-4.0915063584549785,0.34450623638466027,6.239997863769531,19.691112487959398,-39.154759410071094,2.2180062974198154,9,2.354999542236328,1.5099983215332031,9.657499313354492,7.290000915527344,-1.8400039672851562,0,-0.03613769844982817,1.515347818353708,110.0500030517578,1.355556120697334,111.45999908447266,-1.0473664555869209,108.7300033569336,-0.03613769844982817
1053,2019-09-10,103.0500030517578,104.9499969482422,101.30999755859376,104.7699966430664,13428000.0,-0.022574193744938742,2.500009169970865,0.3314051603495132,41.49606410373086,56.12957245929999,4.974301817298638,4.055404305808636,9.866521114392,8.784858864788347,18.44854736425734,4.120002746582017,1.2751887259462364,-4.269997406005871,-8.636130627187413,0.09613581517567127,-6.453064016596642,-2.0869307954150997,8.619995117187514,16.795418828696285,-37.71252166049729,2.1830666105907732,9,3.439994812011733,3.439994812011733,10.567499160766616,9.669998168945327,0.03999328613282671,1,-0.03609899185383536,1.502734913505581,105.43000030517578,1.515347818353708,110.0500030517578,1.355556120697334,111.45999908447266,-0.03609899185383536
1054,2019-09-11,104.0199966430664,104.4800033569336,103.11000061035156,104.1500015258789,7006300.0,0.009412843887267153,2.4683238691234983,0.07558451581996274,37.87624687344709,54.617807967118914,3.87398706085024,3.0844595577808036,8.725015068159706,7.840872989144032,17.5816381122256,1.4300003051757955,1.2116290871436206,-3.1990036010742244,-7.778073195954661,1.3800659938062125,-5.488538398514436,-0.9094688036340131,7.235601501464842,26.158290780068622,-22.01383148792735,2.289534797440217,9,2.470001220703125,2.470001220703125,7.887506484985352,7.925006866455078,-0.3899993896484517,2,-0.03970387797251729,2.500009169970865,103.0500030517578,1.502734913505581,105.43000030517578,1.515347818353708,110.0500030517578,-0.03970387797251729
1055,2019-09-12,107.0999984741211,107.91500091552734,105.48999786376952,105.70999908447266,11585400.0,0.029609709002619722,-1.650273907496785,-10.691901408450704,46.78227675271763,53.18635633281007,0.8224726392575405,0.3226460989173461,5.469003246900627,4.813834950137306,16.216774163033108,3.8950042724609375,1.0864658085752978,-0.3105018615722628,-4.497788596786478,3.8767848736419523,-2.4041452291793632,1.7831415060348377,3.757775646972661,55.88803643256597,9.793464599749022,2.093643367607106,9,-0.6100006103515625,-0.6100006103515625,3.8625049591064453,4.845005035400391,-5.879997253417969,3,-0.06125114521060304,2.4683238691234983,104.0199966430664,2.500009169970865,103.0500030517578,1.502734913505581,105.43000030517578,-0.06125114521060304
1056,2019-09-13,107.0,107.29000091552734,105.25,106.66000366210938,8390200.0,-0.0009336925821269437,3.4347934254391057,0.24460178934079807,52.05831710342116,51.721910924317456,0.6437080407656595,0.6156657442149935,5.339521465371277,4.965316322203989,15.067272342354576,2.0400009155273438,1.0837939209562109,-0.51300048828125,-4.544137625592938,3.5181366490304384,-2.5285690569371013,1.5025680803746013,3.4758630585937595,60.14802317207022,9.227722941074028,2.015568568655846,9,-0.5100021362304688,-0.5100021362304688,3.6625022888183594,4.945003509521484,-5.559997558593764,4,-0.050654188494815955,-1.650273907496785,107.0999984741211,2.4683238691234983,104.0199966430664,2.500009169970865,103.0500030517578,-0.050654188494815955
1057,2019-09-16,106.5199966430664,108.01000213623048,105.98999786376952,106.12999725341795,5215600.0,-0.004486012681622409,-5.029879979047405,1.1470693833588068,47.43010143517234,51.23664826797198,0.8125356275367324,1.1847652258541075,5.596499110704997,5.489424562808921,14.107162544640683,2.020004272460966,1.0762286351223054,-1.0110034942626953,-5.01985666855154,2.9978496800261496,-3.0154300814071178,0.9934230928817271,3.589231795527354,77.76112723657805,25.0115856277786,2.004426587144425,9,-0.029998779296875,-0.029998779296875,3.6250057220458984,5.425006866455078,-9.159996032714844,0,-0.0447802928406954,3.4347934254391057,107.0,-1.650273907496785,107.0999984741211,2.4683238691234983,104.0199966430664,-0.0447802928406954
1058,2019-09-17,107.5,107.8949966430664,106.45999908447266,106.80999755859376,4097400.0,0.009200182011058988,-1.064745595257698,1.7692397981140664,50.108939125069526,49.64889186143911,-0.05575544688555567,0.20171506256772886,4.407029639633805,4.511771076581454,13.800534378775447,1.43499755859375,0.7189661223006709,-0.02250022888183878,-4.030833351623599,3.9858328938599215,-2.026666790252719,1.9816663324890413,2.257259203393758,89.5917963793082,33.84525195165157,2.004166561370882,9,-1.0100021362304688,-1.0100021362304688,2.187501907348633,4.445003509521484,-10.860000610351562,1,-0.03637212708938953,-5.029879979047405,106.5199966430664,3.4347934254391057,107.0,-1.650273907496785,107.0999984741211,-0.03637212708938953
1059,2019-09-18,105.5999984741211,107.8000030517578,103.7300033569336,107.77999877929688,6624300.0,-0.017674432798873596,2.6666517745145213,-3.1594095532950672,46.234387468247974,47.423060450355216,1.512632793600858,2.068359120280519,6.025390095242514,6.397669141242801,13.772521812607327,4.0699996948242045,0.1763436093290096,-1.8340015411376953,-5.933631826582584,2.265628744307193,-3.8838166838601467,0.21581360158475604,3.819370263480664,43.691487161935584,-13.113128887416856,2.0498151427224443,9,0.8899993896484375,0.8899993896484375,3.9875011444091797,6.245002746582031,-0.6899948120117188,2,-0.023768959966846803,-1.064745595257698,107.5,-5.029879979047405,106.5199966430664,3.4347934254391057,107.0,-0.023768959966846803
1060,2019-09-19,106.12000274658205,107.0199966430664,105.5999984741211,105.63999938964844,5017100.0,0.004924282954307024,-4.071375049386248,-0.22018499529288074,43.45617056753521,45.62664039126211,0.17376425122378691,1.3248747475722098,5.1830383672560885,5.836423708354175,14.278473023064873,1.4199981689453125,0.1472238633311349,-1.1289974212646285,-5.107418048062058,2.8494232055328013,-3.1182077346633434,0.8602128921340864,2.9749911438593983,55.841123161279896,1.9600520930722212,1.9892103133987118,9,-0.08000564575196734,0.3699951171874858,3.467496871948228,5.7249984741210795,1.0699996948241903,3,-0.02346405417186337,2.6666517745145213,105.5999984741211,-1.064745595257698,107.5,-5.029879979047405,106.5199966430664,-0.02346405417186337
1061,2019-09-20,104.63999938964844,105.45999908447266,103.91000366210938,104.70999908447266,10427300.0,-0.013946506960312632,-1.0261495270246686,-0.14583167766033106,41.15523012731571,45.177525950739714,0.9003351644049786,2.6136056217580403,6.28429002493111,7.260892002638727,14.731747355456093,2.2099990844726705,-0.37919840462095067,-2.402500915527341,-6.476108050166005,1.6711062191113228,-4.43930448284668,-0.3656973482080019,4.143594647519095,21.261595613453338,-29.82220640669022,2.0368035673193328,9,0.020000457763686086,1.8499984741210938,4.247501373291016,7.2050018310546875,1.9599990844726562,4,-0.03268346893055929,-4.071375049386248,106.12000274658205,2.6666517745145213,105.5999984741211,-1.064745595257698,107.5,-0.03268346893055929
1062,2019-09-23,105.11000061035156,105.31999969482422,104.3499984741211,104.7300033569336,3312800.0,0.004491601906007059,1.4250169278159779,-5.428555858310626,46.45021870925212,45.72798757357541,0.42484545625548265,2.1822435029653917,5.450275579486885,6.766744740110823,14.614518499283314,0.970001220703125,-1.2186729257592077,-1.8859996795654297,-6.028440142077443,2.2564407829465836,-3.9572199108214363,0.18522055169057694,3.3746495676730177,33.133240766860716,-20.38295889951582,2.0712202312560035,9,0.4500007629394531,1.3799972534179688,3.3999996185302734,6.7350006103515625,-0.1100006103515625,0,-0.03491578486951219,-1.0261495270246686,104.63999938964844,-4.071375049386248,106.12000274658205,2.6666517745145213,105.5999984741211,-0.03491578486951219
1063,2019-09-24,103.69000244140624,106.0999984741211,102.7300033569336,105.41000366210938,6367900.0,-0.01350963905146696,1.1741968192714152,-4.52635171763009,38.81987419961596,45.83283505426084,2.17376979352521,3.467341772330286,6.457109317656446,8.173893863892673,14.62380221123602,3.3699951171875,-1.8909621963104684,-3.1074977874755945,-7.489513365347321,1.274517790396132,-5.298505576411458,-0.9164899985397312,4.507661631841117,18.93489432460269,-32.349240682778984,2.191007788935867,9,1.6800003051757955,2.7999954223632955,4.8199977874756,8.15499877929689,2.809997558593764,1,-0.06104736890744766,1.4250169278159779,105.11000061035156,-1.0261495270246686,104.63999938964844,-4.071375049386248,106.12000274658205,-0.06104736890744766
1064,2019-09-25,104.13999938964844,104.46299743652344,101.54000091552734,103.33999633789062,5457300.0,0.004339829661943462,3.042874478974305,-0.46511772324834166,31.934849647093543,44.18312093141372,1.947372375416748,2.9056265535151056,5.629021591769771,7.677448344521906,15.085028479121124,2.9229965209960938,-1.8585574945043817,-2.4920009613037166,-7.017915629946728,2.0339137073392948,-4.754958295625229,-0.22904362698220382,3.7821580230127694,47.445264620465174,1.8286340222706983,2.2629573343215066,9,0.6350021362304688,2.3499984741210938,4.445001602172852,7.7050018310546875,-0.04000091552734375,2,-0.07201843714189138,1.1741968192714152,103.69000244140624,1.4250169278159779,105.11000061035156,-1.0261495270246686,104.63999938964844,-0.07201843714189138
1065,2019-09-26,104.5500030517578,104.87000274658205,103.22000122070312,104.43000030517578,4719800.0,0.003937043062342438,3.3420970737337505,0.15000286101201757,35.72171025111237,42.367942392268304,1.2713036787781817,2.3880859053051324,4.866910195783319,7.240632252336908,15.058132159307164,1.6500015258789205,-1.495336028612698,-1.9359973907470902,-6.535875875939524,2.663881094445344,-4.235936633343314,0.36394185184913397,3.1076679667407063,66.0088541178672,22.374100953145486,2.29993924259622,9,0.22499847412110796,1.939994812011733,4.0699977874756,7.294998168945327,0.43000030517579546,3,0.003443334288315114,3.042874478974305,104.13999938964844,1.1741968192714152,103.69000244140624,1.4250169278159779,105.11000061035156,0.003443334288315114
1066,2019-09-27,102.1999969482422,105.16999816894531,101.0999984741211,104.87000274658205,7189400.0,-0.022477341319179334,1.4892990049113035,-22.249539067966268,40.494405938259945,41.597309559278045,3.2059674225637025,4.4122093007465395,6.796069226853945,9.580226156778693,16.01771020366223,4.069999694824219,-1.146276032316436,-3.9355033874511633,-8.725786111267425,0.8547793363650982,-6.330644749359294,-1.5403620255430326,5.203767131860118,21.99996948242216,-23.644669734287312,2.3951413619081285,9,2.2975006103515483,4.185001373291001,6.750001907348619,9.645004272460923,0.6100006103515625,4,0.048825886909675376,3.3420970737337505,104.5500030517578,3.042874478974305,104.13999938964844,1.1741968192714152,103.69000244140624,0.048825886909675376
1067,2019-09-30,103.58999633789062,104.06999969482422,101.4800033569336,102.68000030517578,7390700.0,0.013600777212863902,1.7700454907080638,-0.3408217440129385,51.68747740986122,41.772702702032674,1.5160704556045204,2.7322716193323657,5.032672923396916,8.185875538294084,17.46076100138616,2.589996337890625,-1.2508396164384266,-2.272503662109372,-6.985129962682365,2.4401226384636203,-4.628816812395868,0.08380948817712408,3.4355418058528215,49.799957275390625,0.48517982382779934,2.356313150286495,9,0.8600044250488281,2.795001983642578,5.42750358581543,8.2550048828125,-2.599998474121108,0,0.029056880419344955,1.4892990049113035,102.1999969482422,3.3420970737337505,104.5500030517578,3.042874478974305,104.13999938964844,0.029056880419344955
1068,2019-10-01,102.52999877929688,104.64099884033205,102.2300033569336,104.0,5694500.0,-0.01023262473276132,-1.3294731643311677,-1.615392999371201,45.36980707470207,41.676638213860905,2.0081077376557914,3.646884859442082,5.697323225940096,9.224775482794726,18.274525359766216,2.4109954833984517,-1.5611269630366564,-3.1215011596679716,-8.0401982315378,1.7971959122018575,-5.580849695602893,-0.66215262373305,4.140006984269235,35.13514526780676,-16.402026287351653,2.459348535934918,10,1.529998779296875,3.854999542236328,6.545001983642578,9.31500244140625,-1.9000015258789205,1,0.024090522287237848,1.7700454907080638,103.58999633789062,1.4892990049113035,102.1999969482422,3.3420970737337505,104.5500030517578,0.024090522287237848
1069,2019-10-02,99.7300033569336,101.83000183105469,99.36000061035156,101.80999755859376,7879000.0,-0.027309035947522764,1.3301868119608597,1.4149608669476317,26.69200144770177,39.813952756101635,4.344779123553792,6.04814301068464,8.011960016892289,11.976319601130015,19.484775923849902,3.1699981689453125,-1.8049655372450815,-5.47149658203125,-10.83131683980821,-0.1116763242542902,-8.15140671091973,-2.79158645314277,6.605801969265812,6.36838041411478,-42.775294429262566,2.679910128888479,10,2.9999961853027344,5.784996032714844,9.33749771118164,12.114997863769531,0.7399978637695312,2,0.06788324892396314,-1.3294731643311677,102.52999877929688,1.7700454907080638,103.58999633789062,1.4892990049113035,102.1999969482422,0.06788324892396314
1070,2019-10-03,101.02999877929688,101.30999755859376,98.61000061035156,99.54000091552734,4846100.0,0.01303514868750777,1.6341492461768978,-0.7163471237469186,32.451505604753635,38.84687225359474,2.510883105054461,4.138897265155094,6.196887966127093,10.692102819155593,21.639471167644636,2.6999969482422017,-2.2039456260727093,-3.650001144409174,-8.445828557395188,1.1458262685768403,-6.047914850902174,-1.252087437916174,4.747742169634705,36.890229719294005,-10.41279298573977,2.3979137064930063,10,1.3250007629394531,4.1100006103515625,8.210000991821289,10.81500244140625,0.3899993896484375,3,0.030387011104797912,1.3301868119608597,99.7300033569336,-1.3294731643311677,102.52999877929688,1.7700454907080638,103.58999633789062,0.030387011104797912
1071,2019-10-04,102.79000091552734,102.9800033569336,100.83999633789062,101.83999633789062,5458000.0,0.01742058950307679,2.2180327774813997,0.6375878789740754,39.803187575397075,38.108313238721955,0.5150214975204221,1.9047647484868833,4.130871178035363,8.922188169347123,23.661468234823126,2.1400070190429688,-2.3318886577605156,-1.5269989013671932,-5.665383886044978,2.6113860833105917,-3.5961913937060785,0.5421935909716922,2.2709659995462346,69.30859777734189,24.79013990812537,2.0691924923388894,10,-0.4350013732910156,2.3499984741210938,7.004999160766602,9.055000305175781,-0.12000274658203125,4,0.02130559803385923,1.6341492461768978,101.02999877929688,1.3301868119608597,99.7300033569336,-1.3294731643311677,102.52999877929688,0.02130559803385923
1072,2019-10-07,101.62000274658205,102.60700225830078,101.5199966430664,102.11000061035156,3711300.0,-0.011382412282560428,-2.1506949281852257,-0.5157847396782671,34.09091941205786,37.58287381788216,1.271626862649157,2.9246401090602063,4.963021981568616,10.036888821749315,24.217177096685166,1.2700042724609375,-2.4752579355710083,-2.5064971923827954,-6.777792148918778,1.7647977641531867,-4.642144670650794,-0.3708497141147973,2.795867538019337,49.90885457846045,10.63367714938736,2.135647478267992,10,0.26999664306639204,3.519996643066392,7.229997634887681,10.22499847412108,0.40999603271482954,0,0.011710241880029226,2.2180327774813997,102.79000091552734,1.6341492461768978,101.02999877929688,1.3301868119608597,99.7300033569336,0.011710241880029226
1073,2019-10-08,99.33000183105469,101.1500015258789,99.25,100.8499984741211,7027600.0,-0.022534942468345642,-1.261906167546923,3.102047489295536,33.386338817035664,37.74415039232017,3.2163559272937476,5.187630931035287,7.011841070918763,12.219872399488764,24.41952418780864,2.3700027465820455,-2.505491392380904,-4.610498046874994,-9.374716455720886,0.15372036197089756,-6.99260725129794,-2.2283888424520484,4.505281486121717,16.475990118456316,-21.32181949371416,2.382109204422946,10,2.55999755859375,5.80999755859375,9.389997482299805,12.514999389648438,2.790000915527358,1,0.016711929951821025,-2.1506949281852257,101.62000274658205,2.2180327774813997,102.79000091552734,1.6341492461768978,101.02999877929688,0.016711929951821025
1074,2019-10-09,99.88999938964844,100.69000244140624,99.38500213623048,99.44000244140624,4988600.0,0.005637748396966957,-3.6607356948230234,-0.29605127767544814,33.527221935542656,37.50031835725688,2.2239711704529697,4.534864849313763,6.193175758568913,11.572112244701657,24.63280636717127,1.3600006103515483,-2.755627211889845,-3.8440006256103487,-8.94016701920819,1.252165767987492,-6.392083822409276,-1.2959174288114212,3.4227556568454816,29.290571505887897,-5.967736907105248,2.5480831967989226,10,2.0,5.25,8.3125,11.955001831054688,3.8400039672851562,2,0.007408127623296457,-1.261906167546923,99.33000183105469,-2.1506949281852257,101.62000274658205,2.2180327774813997,102.79000091552734,0.007408127623296457
1075,2019-10-10,100.54000091552734,101.0,99.4000015258789,99.4000015258789,4281600.0,0.006507173189013615,-1.8070163697447497,2.533349157369965,38.661505008268676,37.29666269836896,1.056426496120224,3.5502281916193112,5.339596555642444,10.847615537615866,25.956789007952512,1.5999984741210938,-2.6954593467839203,-2.865999221801758,-7.893959733390517,2.1619612897870013,-5.379979477596137,-0.35201896600737825,2.302478687352334,34.58444382173005,-2.3433808586786,2.5139802557943782,10,1.0854988098144531,4.599998474121094,7.204998016357422,11.305000305175781,3.659996032714858,3,-0.0006962372606603706,-3.6607356948230234,99.88999938964844,-1.261906167546923,99.33000183105469,-2.1506949281852257,101.62000274658205,-0.0006962372606603706
1076,2019-10-11,101.58000183105469,103.95999908447266,101.47000122070312,101.77999877929688,4762900.0,0.010344150647075612,-10.857184377838328,-0.1754360134384495,40.53619320496854,36.057631120047546,-0.09026140391742388,2.19594211453429,4.091010316242688,9.733939923525867,26.83329369515366,3.4199981689453125,-2.512489404193005,-1.5549983978271484,-6.346008698885527,3.23601190323123,-3.9505035483563375,0.8405067527020407,-2.970001220703125,49.469262929072535,11.56320289112611,2.3955051505291904,10,0.045497894287109375,3.55999755859375,6.329996109008789,10.264999389648438,2.0800018310546875,4,-0.0015751492343492046,-1.8070163697447497,100.54000091552734,-3.6607356948230234,99.88999938964844,-1.261906167546923,99.33000183105469,-0.0015751492343492046
1077,2019-10-14,101.75,102.3499984741211,101.36699676513672,101.58999633789062,2953500.0,0.0016735397310589928,-2.2442150321037393,-0.8000305180437934,44.425278385303876,35.952683487892195,-0.6131950589568618,1.7394473655389362,3.8297045431931735,9.489868926418808,27.998884281857162,0.983001708984375,-2.4819161809635375,-1.1465003967285128,-5.696869615044591,3.403868821587565,-3.421685005886559,1.1286842124295333,-3.0329994201660213,53.07856658065373,12.245151233313848,2.275184609158042,10,-0.4650001525878906,2.9399986267089844,6.1699981689453125,10.095001220703125,3.1999969482422017,0,0.009041751046145574,-10.857184377838328,101.58000183105469,-1.8070163697447497,100.54000091552734,-3.6607356948230234,99.88999938964844,0.009041751046145574
1078,2019-10-15,103.58999633789062,103.66000366210938,101.9000015258789,102.01000213623048,4579600.0,0.018083502092291148,1.046503581804875,9.874737745565428,48.536446917829075,38.37984409568411,-2.555786579413649,-0.43057158412935337,2.030409230171884,7.6267828146710315,29.038753093598103,1.910003662109375,-2.37823257005752,0.8889961242675781,-3.1340207248786953,4.912012973413852,-1.1225123003055586,2.900504548840715,-4.768135787963871,91.91250287665885,49.77086863811343,2.0115084245731345,10,-2.3049964904785156,-0.2799949645996094,3.772502899169922,8.2550048828125,0.5,1,-0.015059345629334087,-2.2442150321037393,101.75,-10.857184377838328,101.58000183105469,-1.8070163697447497,100.54000091552734,-0.015059345629334087
1079,2019-10-16,103.08999633789062,103.2300033569336,101.9000015258789,103.0,4327000.0,-0.004826720896572878,6.188997484432348,0.056959916559227525,46.133454670945845,39.90006065859437,-1.7087415885962685,-0.13518732781463427,2.5200391413101784,8.101349559425358,29.439926182710458,1.6899948120117188,-2.632334211317442,0.5144962310791072,-3.277719569869376,4.3067120320275905,-1.3816116693951273,2.4106041315533417,-4.165373017272955,80.92098218468499,40.07174233856194,1.8961079004742392,10,-1.4849967956542969,0.22000503540039062,3.4000015258789062,8.305004119873047,-0.5399932861328267,2,-0.009409192218120754,1.046503581804875,103.58999633789062,-2.2442150321037393,101.75,-10.857184377838328,101.58000183105469,-0.009409192218120754
1080,2019-10-17,103.62999725341795,104.33999633789062,102.83999633789062,103.88999938964844,3996300.0,0.005238150496750471,1.586215741599416,-2.8890301797220976,54.18863974520384,41.49844423301733,-2.0575173914383384,-0.918383975904959,1.9241485614037543,7.507820956698438,29.703232788243827,1.5,-2.6815062745087204,1.17899742126464,-2.271333978093594,4.629328820622874,-0.5461682784144699,2.9041631209437497,-4.604666417523191,76.11842628638541,31.52644001580518,1.7251656996791147,10,-1.834999084472642,-0.3199958801269389,2.8600006103515767,7.765003204345717,-1.8600006103515483,3,0.000965030456105076,6.188997484432348,103.08999633789062,1.046503581804875,103.58999633789062,-2.2442150321037393,101.75,0.000965030456105076
1081,2019-10-18,101.22000122070312,104.31999969482422,100.75,103.91999816894531,7260700.0,-0.02325577628668074,1.0399998256138392,10.384518325067656,43.44942621326056,42.53827832203986,0.11885244766860126,1.288309594721511,4.243940056038028,9.877035678897442,29.805232000071534,3.5699996948242188,-2.2024870705371313,-1.0599987030029325,-4.390450111652527,2.2704527056466617,-2.7252244073277296,0.6052270013218646,-1.9820837647285288,13.091969363380567,-29.56722364103472,1.6652257043247964,10,0.5749969482421875,2.0900001525878906,5.269996643066406,10.174999237060547,3.2299957275390767,4,0.029440779407237994,1.586215741599416,103.62999725341795,6.188997484432348,103.08999633789062,1.046503581804875,103.58999633789062,0.029440779407237994
1082,2019-10-21,101.44000244140624,102.7300033569336,100.46499633789062,102.36000061035156,6694400.0,0.0021734955349725915,1.72891809908999,0.3407404477046852,46.84058753024113,44.033194845729355,-0.14457004029728182,0.8213763134630341,3.99793965241048,9.595882087087872,29.94255186786745,2.2650070190429688,-1.878882487756357,-0.6564975738525476,-3.724492078630064,2.4114969309249688,-2.1904948262413058,0.8774996785362106,-1.9980018301550047,25.161447832660922,-17.687357347460154,1.5339972523887613,10,0.4224967956543111,1.8699989318847798,5.0499954223632955,9.954998016357436,4.759994506835966,0,0.021884869551195507,1.0399998256138392,101.22000122070312,1.586215741599416,103.62999725341795,6.188997484432348,103.08999633789062,0.021884869551195507
1083,2019-10-22,97.36000061035156,101.9499969482422,97.11499786376952,101.36000061035156,11298100.0,-0.04022083727187764,-1.153671790305752,4.347834740351217,43.60495445623963,45.152942903584574,4.0527944157749545,4.640769824207112,8.071695861083754,13.616891229831054,30.02261235550786,4.834999084472685,-1.9264185802122995,-4.419999313354495,-8.050325797378534,-0.7896728293304562,-6.235162555366514,-2.6048360713424756,6.9799957275390625,3.3910421913528372,-42.2517104809792,1.8151632420120212,10,3.3674964904785156,5.144996643066406,9.129997253417969,14.03499984741211,10.389999389648438,1,0.0779580555701398,1.72891809908999,101.44000244140624,1.0399998256138392,101.22000122070312,1.586215741599416,103.62999725341795,0.0779580555701398
1084,2019-10-23,96.63999938964844,97.5999984741211,94.7699966430664,97.41999816894531,16470200.0,-0.0073952466740901945,3.964918151276251,0.19499969482421875,37.7715873648704,45.0540631654292,4.764320753810026,5.0278615297689555,8.669926322900665,14.340655177522152,30.026703260821503,2.8300018310546875,-1.7854567320163994,-4.76500053405762,-8.88527242898843,-0.6447286391268108,-6.825136481523032,-2.7048645865922083,7.555496978759763,19.54025920808955,-26.085627057088004,2.0601359474654055,10,2.914997100830078,4.645000457763672,9.849998474121094,14.755001068115234,11.370002746582045,2,0.0770902006963401,-1.153671790305752,97.36000061035156,1.72891809908999,101.44000244140624,1.0399998256138392,101.22000122070312,0.0770902006963401
1085,2019-10-24,104.91000366210938,106.9800033569336,103.19000244140624,106.0749969482422,23689200.0,0.08557537587636599,1.5478945478791704,1.4935834735318465,54.33361166380383,46.58710966085535,-3.1520848704515743,-3.38746672680314,0.4610379936624156,6.071286848795836,29.24053655405028,10.340003967285156,-1.232111843537055,3.487003707885748,-0.6938188963277696,7.667826312099265,1.3965924057789891,5.577415009992507,-10.140007019042969,83.0466948681259,38.74694789952852,2.0904113021067587,10,-4.035003662109375,-4.015007019042969,1.5799942016601562,6.484996795654297,1.2999954223632812,3,-0.022495477342204584,3.964918151276251,96.63999938964844,-1.153671790305752,97.36000061035156,1.72891809908999,101.44000244140624,-0.022495477342204584
1086,2019-10-25,107.19000244140624,107.48999786376952,104.41999816894531,104.45999908447266,12070900.0,0.02173290153187102,-1.1850491294089436,-2.3433640257239374,60.89166945893953,48.41670866903709,-5.0876378074916175,-5.559497248933624,-1.7842506963238378,3.772615674941491,27.990397109459664,3.0699996948242045,-0.62190853797415,5.5175022125244055,0.6091601310878616,10.42584429396095,3.0633311718061407,7.97167325324267,-12.42000579833983,97.64154564800663,51.818509080789255,2.4541710407182706,10,-6.060005187988267,-6.060005187988267,-0.9250049591064311,4.204998016357436,-1.6000061035156108,4,-0.05056447126496333,1.5478945478791704,104.91000366210938,3.964918151276251,96.63999938964844,-1.153671790305752,97.36000061035156,-0.05056447126496333
1087,2019-10-28,106.5999984741211,108.45999908447266,106.4499969482422,107.98999786376952,7004200.0,-0.005504281685296708,-1.3786973166239533,-0.5091566595030534,65.22831128309659,50.271360265177925,-4.176517540696267,-4.988175649179695,-1.2046849914968618,4.324199983225583,26.756310009826407,2.0100021362304545,-0.16201981585830083,4.776998138427729,-0.5459728647991113,10.099969141654569,2.115512636814316,7.438483640041142,-11.321201782226566,86.41343843207889,35.35479754678632,2.6614855016134196,10,-4.9850006103515625,-4.9850006103515625,-1.0249996185302734,4.795001983642578,-1.5999984741210938,0,-0.020168870137468486,-1.1850491294089436,107.19000244140624,1.5478945478791704,104.91000366210938,3.964918151276251,96.63999938964844,-0.020168870137468486
1088,2019-10-29,105.0,107.0199966430664,104.69499969482422,106.83999633789062,5420900.0,-0.015009366763823362,1.1136365212687007,1.323738953839412,60.256924646952996,51.8406347069565,-2.632289830172695,-3.3662314128051776,0.31738879997510594,5.840318462278191,25.55076178579877,2.3249969482421875,0.17845336719146587,3.05349960327149,-2.4500883402413223,8.557087546784302,0.3017056315150768,5.805293575027903,-8.930331164550779,74.72608862356608,20.050000346790824,2.751793971756408,10,-3.3850021362304688,-3.3850021362304688,1.0249996185302734,6.395000457763672,-0.410003662109375,1,0.011428542364211536,-1.3786973166239533,106.5999984741211,-1.1850491294089436,107.19000244140624,1.5478945478791704,104.91000366210938,0.011428542364211536
1089,2019-10-30,106.5,106.5999984741211,103.95999908447266,105.29000091552734,4204900.0,0.014285714285714235,2.7446905216680824,-0.657609506907933,61.56832024499362,52.660599206933135,-4.020512167445759,-4.5671975651591765,-1.2350411610143937,4.238761792345144,23.70355967573996,2.6399993896484375,0.46993890924174764,4.214999771118158,-1.5415505112557497,9.971550053492066,1.3367246299312114,7.093274912305105,-9.686911349609375,62.80834282785798,5.3598466092036645,2.878275141186951,10,-4.885002136230469,-4.885002136230469,-0.5699996948242188,4.895000457763672,-2.160003662109375,2,0.011737089201877993,1.1136365212687007,105.0,-1.3786973166239533,106.5999984741211,-1.1850491294089436,107.19000244140624,0.011737089201877993
1090,2019-10-31,104.0999984741211,106.5,103.26000213623048,106.47000122070312,7200500.0,-0.022535225595107122,1.6666645735545635,-1.9586814378582194,54.64601103955274,53.90466418763227,-1.7286117571494088,-2.02945808644634,1.0045783759297393,6.538506293044634,21.674402013727935,3.239997863769517,0.49219716379371903,1.6614982604980497,-4.117826651171697,7.440823172167796,-1.2281641953368165,4.551160716332916,-6.588095197685547,16.1537852089426,-40.55649450076107,2.8896624558348707,10,-2.4850006103515625,-2.4850006103515625,1.532501220703125,7.295001983642578,-0.31999969482421875,3,0.037560074153905054,2.7446905216680824,106.5,1.1136365212687007,105.0,-1.3786973166239533,106.5999984741211,0.037560074153905054
1091,2019-11-01,104.9800033569336,105.3000030517578,103.93000030517578,104.6999969482422,5489800.0,0.008453457211445192,1.9782480698583378,-0.11814602708592278,55.80309424889693,54.90049826748292,-2.2564618875873776,-2.8848909855709053,0.004960424161225774,5.563940431903234,20.287317916362507,1.370002746582017,0.6326969546404797,2.4320030212402344,-3.4573042030330896,8.321310245513558,-0.5126505908964276,5.376656633376896,-6.8112143320158225,33.07696596407709,-23.097456404244312,2.9446536121366647,11,-3.3650054931640625,-3.3650054931640625,0.652496337890625,6.414997100830078,-1.3600006103515483,4,0.011716476359379113,1.6666645735545635,104.0999984741211,2.7446905216680824,106.5,1.1136365212687007,105.0,0.011716476359379113
1092,2019-11-04,102.80999755859376,105.76000213623048,102.6050033569336,105.72000122070312,5818400.0,-0.02067065849637839,1.1103631993386063,-10.392632353342348,48.615059916174275,55.4571766519201,0.14339390921647066,-0.6547310924130443,2.11568072107427,7.606326831397823,18.951515329868823,3.154998779296889,0.5001500627806195,0.2024974822998189,-5.67135844931876,6.0763534139183975,-2.7344304835094704,3.139425448109108,-4.023735930102703,4.6431373362229795,-45.06869640291225,2.9369279658092875,11,-1.194999694824233,-1.194999694824233,2.6312503814697124,8.420001983642564,2.7000045776367188,0,0.027040159958300558,1.9782480698583378,104.9800033569336,1.6666645735545635,104.0999984741211,2.7446905216680824,106.5,0.027040159958300558
1093,2019-11-05,100.98999786376952,103.25,100.28500366210938,103.0500030517578,9236200.0,-0.0177025555689464,1.4105670254964258,0.7079046720151049,46.43826806642328,56.42014117431486,2.830071111899457,1.366045679557729,3.8017984996704826,9.279643132398562,17.2533416791039,2.964996337890625,0.7416856353499099,-1.7005020141601648,-7.424356272653526,4.023352244333196,-4.562429143406845,1.1614251150865158,-1.623311987919564,11.163812839864512,-33.17097190693865,2.861927129246677,11,3.3825035095214986,0.6250000000000142,4.427501678466811,10.240001678466811,4.6800003051757955,1,0.0397069236662404,1.1103631993386063,102.80999755859376,1.9782480698583378,104.9800033569336,1.6666645735545635,104.0999984741211,0.0397069236662404
1094,2019-11-06,100.62999725341795,101.33999633789062,100.16999816894531,101.1999969482422,7332200.0,-0.003564715496253257,1.7529418100546625,0.2766981841346167,44.880549274400764,55.36980090882564,4.2639760155106075,1.8807548735554889,4.027743780032495,9.473570239209394,15.473225024864167,1.1699981689453125,0.8921145283600538,-2.0975025177002067,-7.754308371259199,3.559303335858786,-4.925905444479696,0.7309004090792826,-0.7177125850506343,7.266966057038221,-31.682247713757494,2.828402926779495,11,3.68500137329103,0.9850006103515767,4.592500686645522,10.600002288818374,7.020004272460952,2,0.0393520738602442,1.4105670254964258,100.98999786376952,1.1103631993386063,102.80999755859376,1.9782480698583378,104.9800033569336,0.0393520738602442
1095,2019-11-07,100.47000122070312,101.72000122070312,100.29000091552734,100.94000244140624,9088400.0,-0.001589943725347709,-2.4457762662009377,0.8245639865614844,48.61367931180369,54.005579781366094,4.1660265258045825,2.145224598792197,4.048416488217313,9.483717628615182,13.70149172903935,1.4300003051757812,1.4572679265115198,-2.2539985656738253,-7.91658682774198,3.40858969639433,-5.08529269670791,0.5772955653602594,7.989997863769531,5.366777081260487,-35.33083635584915,2.8312941310340807,11,3.8449974060058594,1.1449966430664062,3.652498245239258,9.875,9.099998474121094,3,0.038518911816137535,1.7529418100546625,100.62999725341795,1.4105670254964258,100.98999786376952,1.1103631993386063,102.80999755859376,0.038518911816137535
1096,2019-11-08,101.41999816894531,101.70999908447266,99.5999984741211,100.0250015258789,5451300.0,0.009455528383595091,1.1367111296534513,-2.968070255178325,49.96399520814947,52.30954466192752,2.5831239902825445,1.2465365394245396,2.9111688039995443,8.369353100778511,13.219058562256347,2.1100006103515625,2.2918388269609977,-1.2960014343261719,-6.965842451498034,4.37383958284569,-4.130921942912096,1.538919074259752,6.876600952148436,29.545432026593804,-12.575535532075929,2.8349205085859293,11,1.8899993896484375,0.19499969482421875,2.3275012969970703,8.550003051757812,7.040000915527344,4,0.023269578514685696,-2.4457762662009377,100.47000122070312,1.7529418100546625,100.62999725341795,1.4105670254964258,100.98999786376952,0.023269578514685696
1097,2019-11-11,102.66999816894531,103.04000091552734,100.66000366210938,101.04000091552734,5391000.0,0.01232498543253513,1.0084341732095892,1.1684596242719243,60.64127246618607,52.35224997517564,0.8012924519148896,0.0727229862618799,1.4897404121740863,6.934239698316219,12.515544594242684,2.3799972534179688,2.1668408893357025,-0.09200134277344318,-5.743742622226819,5.559739936679932,-2.917871982500131,2.7338692969532445,5.278736926269531,84.10954551820289,35.55737376966716,2.8258706397266886,11,0.43000030517578125,-1.0550003051757812,1.0775012969970703,7.3000030517578125,5.160003662109375,0,0.009252991083855688,1.1367111296534513,101.41999816894531,-2.4457762662009377,100.47000122070312,1.7529418100546625,100.62999725341795,0.009252991083855688
1098,2019-11-12,102.02999877929688,103.08999633789062,100.91999816894531,102.97000122070312,6715200.0,-0.0062335580117115486,2.6779858273418506,-0.5766895860929477,60.836343266778385,52.270919199818394,1.0903548836206056,0.6217356347197835,2.0214873960040336,7.424720085391016,12.30843974042571,2.1699981689453125,1.6111996386429723,-0.6540008544921818,-6.300684451005722,4.992682742021358,-3.477342652748959,2.1693409437645954,5.584786851074213,69.62755852667338,16.686568611176924,2.823341798256771,11,1.0200004577636719,-0.41500091552734375,1.4850006103515625,6.0500030517578125,6.8499984741210795,1,0.034107648716739325,1.0084341732095892,102.66999816894531,1.1367111296534513,101.41999816894531,-2.4457762662009377,100.47000122070312,0.034107648716739325
1099,2019-11-13,102.12000274658205,103.5999984741211,101.62999725341795,102.0,5246600.0,0.0008821323959815608,-3.581354293267449,-0.12766216479450898,41.641703918416304,50.82599618635879,0.3505769703857453,0.47994312263901406,1.758213754763105,7.179572050018223,12.024376249984957,1.9700012207031392,0.9465568989459996,-0.5154972076415874,-6.164160469587458,5.133166054304283,-3.3398288386145225,2.308834423331348,5.174191397539047,63.00010681152379,13.29444281525305,2.8243316309729365,11,0.5599975585937358,-0.5050048828125142,1.394996643066392,5.359996795654283,6.6299972534179545,2,0.034762978132431455,2.6779858273418506,102.02999877929688,1.0084341732095892,102.66999816894531,1.1367111296534513,101.41999816894531,0.034762978132431455
1100,2019-11-14,103.7300033569336,103.8499984741211,101.37000274658205,101.87000274658205,4978400.0,0.01576577131854262,1.3619109900090691,15.499650327418735,39.201009631984405,48.981320117812956,-1.4722495920263867,-1.1828251952834279,-0.09793001398075774,5.45510668075039,12.21109303558896,2.4799957275390483,0.5344639314354822,1.0895030975341768,-4.5630426136704045,6.742048808738758,-1.736769758068121,3.9157759531364746,3.2564229603874963,97.17658547794117,51.323033640260235,2.826272855602294,11,-1.0500030517578125,-2.1150054931640625,-0.21500396728515625,2.714996337890625,4.879997253417969,3,0.03779039855476185,-3.581354293267449,102.12000274658205,2.6779858273418506,102.02999877929688,1.0084341732095892,102.66999816894531,0.03779039855476185
1101,2019-11-15,104.1999969482422,104.4800033569336,103.1050033569336,104.3499984741211,5639600.0,0.004530931997479781,5.707132357045831,-0.0806459551916712,42.452826114599304,48.29662747319351,-2.307143567732041,-1.494754924129822,-0.768224994948568,4.876849739238551,11.662308384675487,1.375,-0.06864086766562139,1.4104969024658374,-4.241493720477536,7.06248752540921,-1.4154984090058491,4.236492213937524,2.490972255350883,92.66998871568558,49.80111318856325,2.8259953114716887,11,-2.159996032714858,-2.5849990844726705,-0.8172473907470845,1.3300018310546733,4.490005493164034,4,0.05153553650533582,1.3619109900090691,103.7300033569336,-3.581354293267449,102.12000274658205,2.6779858273418506,102.02999877929688,0.05153553650533582
1102,2019-11-18,103.66000366210938,104.1999969482422,102.9800033569336,103.8499984741211,4830400.0,-0.005182277369941257,1.7415840141273136,1.2666191953614954,45.48518642666629,48.19072951322052,-1.8259110757449832,-0.8220648178338195,-0.2899983643647488,5.3120048146258085,11.013725690335896,1.219993591308608,-0.3247546772954024,0.7595035552978544,-4.868040603842246,6.387047714437955,-2.0542685242721888,3.5732756348678976,2.747326712304826,76.96633427414775,36.552187393823445,2.8137720795700494,11,-1.6200027465820312,-2.0450057983398438,-0.2772541046142578,1.8699951171875,6.089996337890625,0,0.046305182836085645,5.707132357045831,104.1999969482422,1.3619109900090691,103.7300033569336,-3.581354293267449,102.12000274658205,0.046305182836085645
1103,2019-11-19,104.9499969482422,106.16999816894531,104.00800323486328,104.08000183105469,7954100.0,0.012444464987071635,-3.2643221524987585,-4.579046701200733,44.70265156848579,48.17096310145219,-2.7883280090424023,-1.596113061758686,-1.5513158023186548,3.9109961654443026,9.29572280799295,2.5099945068359375,-0.6824230841240819,1.6699970245361442,-3.378230458283255,6.7182245073555436,-0.8541167168735626,4.194110765945851,-5.349998474121108,74.58328366274887,35.47334362360245,2.524113741409702,11,-2.0649986267089986,-3.3349990844726705,-1.9624977111816548,0.5800018310546733,4.4500045776367045,1,0.02744168619874099,1.7415840141273136,103.66000366210938,5.707132357045831,104.1999969482422,1.3619109900090691,103.7300033569336,0.02744168619874099
1104,2019-11-20,104.08999633789062,105.37999725341795,103.12000274658205,105.22000122070312,5953500.0,-0.008194384329288762,2.117240363265199,-1.2988634769187384,49.96179471024303,48.32075370127878,-1.5487833964919844,-0.1574316409426757,-0.7033119690112954,4.644752231361451,6.938358259353991,2.259994506835909,-0.6631570836231333,0.4374965667724666,-3.531945069267536,4.406938202812469,-1.5472242512475276,2.422217384792461,-4.358597869873051,56.66658719373105,14.047553923474425,1.9847208180199998,11,-1.2049980163574219,-2.4749984741210938,-1.7924957275390625,1.0500030517578125,3.8800048828125,2,0.04601787956623915,-3.2643221524987585,104.9499969482422,1.7415840141273136,103.66000366210938,5.707132357045831,104.1999969482422,0.04601787956623915
1105,2019-11-21,102.5500030517578,104.47000122070312,102.1500015258789,103.0,7525100.0,-0.014794825058248584,-2.71199951171875,0.3982256670627759,41.16362054491168,47.34293429425236,0.3545736087846052,1.2613616244498331,0.707249479975701,6.030061787881081,7.33492732321514,2.3199996948242188,-0.45361836180124726,-0.984496688842782,-4.936815678218565,2.967822300533001,-2.9606561835306735,0.9916628058451096,-2.689832589721675,9.950295022479809,-32.47637348111441,1.9761594946878933,11,0.8649978637695455,-0.935005187988267,-0.09250259399412641,2.589996337890639,5.619995117187514,3,0.06045828146014798,2.117240363265199,104.08999633789062,-3.2643221524987585,104.9499969482422,1.7415840141273136,103.66000366210938,0.06045828146014798
1106,2019-11-22,101.7699966430664,103.2300033569336,100.72000122070312,102.91999816894531,6448800.0,-0.007606108098287545,1.8361415350928236,2.5555762775083117,45.79286897231991,45.693111683822785,1.3292312398100279,1.7017445021399311,1.3493154477248765,6.625167959290252,7.797560686347499,2.5100021362304688,-0.1598480655376875,-1.4935028076171903,-5.12032884246149,2.133323227227109,-3.30691582503934,0.3199102098049593,-1.7836296268920933,19.265981840630957,-26.78587463266973,1.8134130174221488,11,1.6750030517578125,-0.154998779296875,0.7825031280517578,3.3700027465820312,8.980003356933594,4,0.067210417538627,-2.71199951171875,102.5500030517578,2.117240363265199,104.08999633789062,-3.2643221524987585,104.9499969482422,0.067210417538627
1107,2019-11-25,104.4499969482422,104.56999969482422,102.05999755859376,102.37999725341795,8336100.0,0.026333894011761227,1.1731571420550315,-1.7999973463011,63.086250965939534,45.94310142817402,-1.1976711715705335,-1.209604265390766,-1.424853183425526,3.7822772078724114,7.858249385099243,2.8000030517578125,0.09781681785054275,1.2939975738525504,-2.0313530262184685,4.619348173923569,-0.3686777261829661,2.956672873888067,-4.339957309012462,68.44032690224037,17.23282365403759,1.6626753000355123,11,-1.004997253417983,-2.8349990844726705,-1.8974971771240376,0.6900024414062358,4.310005187988281,0,0.04059363922494974,1.8361415350928236,101.7699966430664,-2.71199951171875,102.5500030517578,2.117240363265199,104.08999633789062,0.04059363922494974
1108,2019-11-26,106.1999969482422,106.77999877929688,104.5,104.8000030517578,13126400.0,0.016754428445480585,-1.279998779296875,0.6763256535664705,69.0623141278743,48.989835895891574,-2.563534349718509,-3.0199272518286904,-3.2822211742893472,1.881262438708987,8.369893215574894,2.3300018310546733,0.3102099489768193,2.9839977264404496,-0.5199512398484103,6.4879466927293095,1.2320232432960125,4.735972209584887,-5.968758138418153,90.42900883297938,32.27272599298837,1.7519744831444306,11,-2.4499969482422017,-4.5849990844726705,-3.6137466430664205,-1.0599975585937642,3.970001220703111,1,0.03342752498842283,1.1731571420550315,104.4499969482422,1.8361415350928236,101.7699966430664,-2.71199951171875,102.5500030517578,0.03342752498842283
1109,2019-11-27,107.75,108.23999786376952,106.8000030517578,106.88999938964844,7553400.0,0.014595132733508542,-1.7692386695423044,0.6142888283378621,72.7500178814104,52.717503479161124,-3.6106340085562465,-4.713126308473846,-4.862542642131288,0.16505123438645342,8.959714239045791,2.0400009155273153,0.1551064784468963,4.471500778198248,0.6875108442044535,8.255490712192042,2.579505811201358,6.363495745195138,-7.256810791397044,93.48406805179485,27.4667547559076,1.891994966996897,11,-3.270000457763672,-6.135002136230469,-6.133752822875977,-3.357501983642578,1.9199981689453125,2,0.01531323921929384,-1.279998779296875,106.1999969482422,1.1731571420550315,104.4499969482422,1.8361415350928236,101.7699966430664,0.01531323921929384
1110,2019-11-29,108.01000213623048,108.38999938964844,106.9000015258789,107.97000122070312,4439500.0,0.0024130128652481986,2.7250159741362046,0.04651265946312044,71.52190823691099,55.94740149275131,-3.575694236470426,-4.917293665054345,-5.167230903675275,-0.281612757939385,9.413270567544673,1.4899978637695312,0.0633968656531323,4.536002731323251,0.20834123752023004,8.863664225126271,2.3721719844217404,6.699833478224761,-7.052004408317529,95.04566696043673,23.406351390771462,2.1638307469015103,11,-3.4550018310547017,-3.980003356933608,-7.5900039672851705,-4.790004730224624,3.809997558593736,4,-0.0003703445489882107,-1.7692386695423044,107.75,-1.279998779296875,106.1999969482422,1.1731571420550315,104.4499969482422,-0.0003703445489882107
1111,2019-12-02,106.20999908447266,108.48999786376952,104.6500015258789,107.95999908447266,7182600.0,-0.016665151524462796,1.7330958535155152,-43.748998664870975,61.160159149432715,57.68906512861427,-1.6322353214392678,-3.183644818277031,-3.3860392696117287,1.3032396254395735,9.59646242875414,3.839996337890611,0.45456604354190233,2.6744998931884822,-1.7764753610809692,7.125475147457934,0.44901226605375655,4.899987520323208,-4.657441223620864,64.54123373117724,-5.2926279543742965,2.225487627134727,12,-1.6049995422363281,-2.1650009155273438,-5.325000762939453,-2.990001678466797,6.3600006103515625,0,0.018453997753203888,2.7250159741362046,108.01000213623048,-1.7692386695423044,107.75,-1.279998779296875,106.1999969482422,0.018453997753203888
1112,2019-12-03,105.58999633789062,106.12999725341795,104.51000213623048,105.0,8947500.0,-0.005837517671842929,-1.0636984770290903,-0.33714076450892855,61.23736862892421,59.52625591310742,-0.7930726704178426,-2.47140297116394,-2.807592139760075,1.7107647351703292,9.418494391742676,1.6999969482421733,0.7797456502329254,1.9154972076416072,-2.6130390874959915,6.444033502779206,-0.3487709399271921,4.179765355210407,-3.3436944767470607,27.31821858322651,-40.78438370641442,2.2642681475687976,12,-0.9849967956542969,-1.5449981689453125,-4.459999084472656,-2.3699989318847656,7.340003967285156,1,0.04886830041737311,1.7330958535155152,106.20999908447266,2.7250159741362046,108.01000213623048,-1.7692386695423044,107.75,0.04886830041737311
1113,2019-12-04,105.0,106.29000091552734,104.65499877929688,106.29000091552734,7848700.0,-0.005587615857117978,1.5348852338792192,-2.1864558009620856,58.81272718358878,60.509692854590284,-0.21818161042916984,-1.6501899952740757,-2.2210862254586345,2.070241164839956,8.656375972333759,1.6350021362304688,1.0070535726823238,1.1250007629394503,-3.255763272492814,5.505764798371715,-1.0653812547766819,3.3153827806555825,-2.129328538593839,12.311517331012295,-54.10518204657161,2.1903820177161313,12,-0.3950004577636719,-0.9550018310546875,-3.3850021362304688,-1.7800025939941406,10.279998779296875,2,0.035809544154576045,-1.0636984770290903,105.58999633789062,1.7330958535155152,106.20999908447266,2.7250159741362046,108.01000213623048,0.035809544154576045
1114,2019-12-05,104.58999633789062,105.5,104.11000061035156,105.4499969482422,5635800.0,-0.0039047967819940688,1.89581180958436,0.6666666666666777,52.84013688572378,61.807083559124955,0.30196008996739465,-0.9784683550051341,-1.8339161963992865,2.2640014297593325,7.864348274878159,1.3899993896484375,1.2137538485096826,0.5169971466064425,-3.596006561277008,4.630000854489893,-1.5395047073352828,2.5734990005481677,-1.1573922362481284,10.958813436800567,-49.43678899813291,2.0565018539417257,12,0.015003204345703125,-0.5449981689453125,-2.9749984741210938,-1.3699989318847656,10.050003051757812,3,0.053351200176236846,1.5348852338792192,105.0,-1.0636984770290903,105.58999633789062,1.7330958535155152,106.20999908447266,0.053351200176236846
1115,2019-12-06,104.33999633789062,105.34400177001952,104.16000366210938,104.79000091552734,7018000.0,-0.0023902859618843975,-1.923488466284215,0.5232607654228901,50.46916691296859,62.32667221919703,0.9304158856029829,-0.4465681777171824,-1.623343297050667,2.3084794073017036,7.1619754614399955,1.183998107910142,1.3401060441950818,0.07349739074706463,-3.6736600615929973,3.8206548430871266,-1.8000813354229592,1.9470761169170885,-0.40165286003542633,5.251047300533901,-48.95274120488252,1.873578726170028,12,0.9350013732910156,-0.2949981689453125,-2.7249984741210938,-1.1199989318847656,10.510002136230469,4,0.05108301723333608,1.89581180958436,104.58999633789062,1.5348852338792192,105.0,-1.0636984770290903,105.58999633789062,0.05108301723333608
1116,2019-12-09,103.77999877929688,105.0999984741211,103.5999984741211,104.5999984741211,5641300.0,-0.005367045986663377,-1.542372223838619,1.822203007646271,50.401590018670056,60.9172654472782,2.0176988818730024,0.3154746155717021,-1.0343336497239193,2.640686824306556,6.3177289200589914,1.5,1.4268076935969702,-0.6045001983642635,-4.115423999692126,2.9064236029635993,-2.359962099028195,1.1509617022996679,4.709999084472642,6.691455085880244,-42.78928026620596,1.7554619006639287,12,2.2649993896484375,0.2649993896484375,-2.1650009155273438,-0.5600013732910156,11.620002746582031,0,0.07747158421754818,-1.923488466284215,104.33999633789062,1.89581180958436,104.58999633789062,1.5348852338792192,105.0,0.07747158421754818
1117,2019-12-10,103.62000274658205,104.12999725341795,103.26000213623048,103.7699966430664,5316500.0,-0.0015416846656076677,1.0,0.1829194540328635,45.1846716074482,58.26419405611973,2.2882084283487103,0.5800302704782752,-0.8913972203845475,2.5894491279260023,5.954105119688012,0.8699951171874716,1.7920932526978248,-0.8119964599609233,-4.250205884963535,2.626212965041688,-2.531101172462229,0.9071082525403824,4.772195129394504,11.881213049039708,-33.00218979850478,1.7191047125013086,12,2.2549972534179545,0.42499542236326704,-2.005004882812514,-0.4000053405761861,12.419998168945298,1,0.08637325526935857,-1.542372223838619,103.77999877929688,-1.923488466284215,104.33999633789062,1.89581180958436,104.58999633789062,0.08637325526935857
1118,2019-12-11,105.51000213623048,105.87000274658205,103.58999633789062,103.72000122070312,5779700.0,0.018239715687623725,-1.2243849065311136,-11.933825025433576,54.7843848339605,56.268012606403076,0.32412560359439624,-1.0918691183937739,-2.7426738697798356,0.4961036651324662,5.486879561289129,2.2800064086914205,2.2107043212948554,0.9040027618408288,-2.3707189968193205,4.178724520500978,-0.7333581174892458,2.5413636411709035,2.676907910156217,86.20687639214493,41.04536629965398,1.6373608793300773,12,0.36499786376951704,-1.4650039672851705,-3.8950042724609517,-2.2900047302246236,10.639999389648423,2,0.07032506889124002,1.0,103.62000274658205,-1.542372223838619,103.77999877929688,-1.923488466284215,104.33999633789062,0.07032506889124002
1119,2019-12-12,105.66999816894531,106.22000122070312,104.12999725341795,105.20999908447266,6379500.0,0.001516406307226159,1.6794833547705748,0.2569825973173508,61.58987206883463,55.16445303217238,-0.1809787995249792,-1.0248147507792567,-2.7710235838387263,0.10719780084662034,5.232991471583973,2.0900039672851705,2.178809372999325,0.8864990234374943,-2.2003100310787147,3.9733080779537033,-0.6569055038206102,2.429903550695599,2.319835561035134,81.4188100718348,30.489555818310336,1.543404527258105,12,0.2050018310546875,-1.625,-2.676248550415039,-2.450000762939453,9.830001831054688,3,0.0909435107114045,-1.2243849065311136,105.51000213623048,1.0,103.62000274658205,-1.542372223838619,103.77999877929688,0.0909435107114045
1120,2019-12-13,107.6500015258789,107.90499877929688,105.5199966430664,105.83000183105469,6998800.0,0.01873761134894658,1.0472172287219585,3.956528950292737,70.05458190303906,56.15272222701753,-2.478007482356105,-2.8417836980021747,-4.6355676980636815,-2.1097702524083672,5.111262425141441,2.3850021362304688,1.9325966532981482,2.6705024719238253,-0.6253806506321098,5.96638559447976,1.0225609106458649,4.318444033201786,-4.389999389648423,94.5102812119659,37.940998986761066,1.6479415612779655,12,-2.0675010681152344,-3.6050033569335938,-4.685003280639648,-4.430004119873047,10.239997863769531,4,0.06493263134872462,1.6794833547705748,105.66999816894531,-1.2243849065311136,105.51000213623048,1.0,103.62000274658205,0.06493263134872462
1121,2019-12-16,109.56999969482422,109.8280029296875,108.3499984741211,108.4000015258789,8465400.0,0.017835561000747013,-1.3275582415205873,0.6428562445766314,68.41727404507706,56.950489495478955,-4.326214728003677,-4.573323881521617,-6.472154368361814,-4.1592971504100404,5.457790052443151,2.1780014038085938,1.495494726552792,4.322000503540039,0.4661302686506872,8.177870738429391,2.394065386095363,6.249935620984715,-6.217097625732407,96.07181480367204,39.31030117027376,1.9279351174446753,12,-3.0259971618652344,-4.855998992919922,-6.605001449584961,-6.350002288818359,7.410003662109375,0,0.048188361723124906,1.0472172287219585,107.6500015258789,1.6794833547705748,105.66999816894531,-1.2243849065311136,105.51000213623048,0.048188361723124906
1122,2019-12-17,108.45999908447266,109.5999984741211,107.66999816894531,109.56999969482422,8165900.0,-0.010130515774784632,2.299150983997809,-0.9487199551364816,58.52187696884085,56.9181728049514,-3.091383163246846,-3.2520141083121814,-5.252202490368404,-3.192502636816471,5.665740460652487,1.9300003051757812,1.029506014289609,2.9720001220703125,-1.0611508789234279,7.005151123064053,0.9554246215734423,4.988575622567183,-4.84809298095702,78.06985572901124,24.5109051910185,2.01657550049687,12,-1.9159965515136719,-3.2159957885742188,-5.997501373291016,-5.240001678466797,6.779998779296861,1,0.0639867462657926,-1.3275582415205873,109.56999969482422,1.0472172287219585,107.6500015258789,1.6794833547705748,105.66999816894531,0.0639867462657926
1123,2019-12-18,107.83000183105469,109.47000122070312,107.76000213623048,108.86000061035156,6477900.0,-0.005808567755263394,-1.9230799327047692,0.9279263179599972,50.32415662397337,56.63861944253469,-2.2548560309246426,-2.5246303969180133,-4.443482766649481,-2.6463214445728056,6.254848234865118,1.709999084472642,0.854587802391876,2.198002624511716,-1.9580523900211801,6.354057639044612,0.11997511724527499,4.276030131778157,-3.9694518544921777,64.93508058523217,15.74783171904744,2.0780275072664454,12,-1.2859992980957031,-2.555999755859375,-5.472503662109375,-4.610004425048828,8.689994812011719,2,0.07613835616302667,2.299150983997809,108.45999908447266,-1.3275582415205873,109.56999969482422,1.0472172287219585,107.6500015258789,0.07613835616302667
1124,2019-12-19,108.87999725341795,108.94000244140624,107.45999908447266,107.8000030517578,6590000.0,0.009737507229280906,1.4666628519839293,-1.048539302539184,53.313007634048994,56.95460174487697,-2.941666774882677,-3.3701612780703414,-5.31692296709987,-3.784298854252185,6.8786452516303385,1.4800033569335795,0.7489818073770493,3.0084980010986158,-1.3218181688387034,7.338814171035935,0.8433399161299633,5.173656086067268,-4.780749158730444,77.99432932088183,33.17824684994294,2.1651580849686582,12,-2.33599472045897,-3.605995178222642,-6.5474987030029155,-5.659999847412095,7.7800064086914205,3,0.06677079772090755,-1.9230799327047692,107.83000183105469,2.299150983997809,108.45999908447266,-1.3275582415205873,109.56999969482422,0.06677079772090755
1125,2019-12-20,108.75,109.62000274658205,108.12999725341795,109.27999877929688,9823200.0,-0.0011939498227152567,1.4628053317191785,-0.49074224517332243,61.08204406813743,58.14131886148446,-2.3695032110777277,-2.9005739799964942,-5.029195582907505,-3.71774661219024,7.275855033286563,1.490005493164091,0.7344790184741186,2.5685009002685604,-1.6468023618777323,6.783804162414853,0.46084926919542113,4.6761525313417,-4.421601711912487,54.47630155390668,11.653194407355983,2.1076516310731437,12,-2.2059974670410156,-3.4759979248046875,-6.602500915527344,-5.530002593994141,8.370002746582045,4,0.06206896551724128,1.4666628519839293,108.87999725341795,-1.9230799327047692,107.83000183105469,2.299150983997809,108.45999908447266,0.06206896551724128
1126,2019-12-23,108.61000061035156,109.4499969482422,108.37999725341795,109.0500030517578,4659000.0,-0.0012873507094108838,-1.3777529118559466,0.8301951977888832,63.75232078534271,60.204390992361624,-1.6453422178001489,-2.3419367759173326,-4.763368281471202,-3.6490373136578427,7.207752970416548,1.0699996948242472,0.8897573001111709,2.086501312255862,-1.7109686352261662,5.883971259737891,0.18776633851484803,3.9852362859968764,-4.061618136600046,53.24072111784533,8.107026755437232,1.8987349737410133,12,-1.9010009765625,-3.33599853515625,-6.462501525878906,-5.390003204345703,5.279998779296875,0,0.08544331762403479,1.4628053317191785,108.75,1.4666628519839293,108.87999725341795,-1.9230799327047692,107.83000183105469,0.08544331762403479
1127,2019-12-24,108.69000244140624,109.26000213623048,108.37999725341795,108.63999938964844,1680000.0,0.0007365972802235721,-2.0876967555412245,-0.11364266888608596,67.62181179052735,61.63077176531349,-1.0398886935865193,-2.200839267677452,-4.719498661065089,-3.741349551207648,7.672859811193949,0.8800048828125284,1.1366617887505726,1.9545028686523267,-1.8289552280646149,5.737960965369268,0.06277382029385592,3.8462319170107975,-3.930435149417278,56.94450331312857,7.342637905195112,1.8917290483584674,12,-1.7110023498535014,-3.4160003662109233,-6.862503051757798,-5.470005035400376,7.819999694824247,1,0.07627197285230003,-1.3777529118559466,108.61000061035156,1.4628053317191785,108.75,1.4666628519839293,108.87999725341795,0.07627197285230003
1128,2019-12-26,109.75,109.75,108.56999969482422,109.12999725341795,4049900.0,0.009752484449204069,2.8064357349412417,12.399298138545157,73.20149733999867,62.92095235099839,-1.603855249054675,-3.142353118245495,-5.700071199729479,-4.751893344950872,8.30869431813888,1.1800003051757812,1.488761117644657,2.837000274658209,-1.1673253006558895,6.841325849972307,0.8348374870011526,4.839163062315265,-4.787695282503094,100.0,43.63007525256877,2.0021627876570522,12,-2.076000213623047,-4.4759979248046875,-7.9225006103515625,-6.530002593994141,10.330001831054688,3,0.05002275957876545,-2.0876967555412245,108.69000244140624,-1.3777529118559466,108.61000061035156,1.4628053317191785,108.75,0.05002275957876545
1129,2019-12-27,109.4000015258789,110.18000030517578,108.9000015258789,110.16699981689452,3379600.0,-0.003189052156000849,2.2282470656147777,-1.237088537500718,72.5490862728433,63.19811950319885,-0.7477474083609792,-2.8062821385742325,-5.2569581861229295,-4.376807293189486,8.565993071163334,1.279998779296875,1.9813074472743608,2.404501724243161,-1.7380361193503546,6.547039567836677,0.3332328024464033,4.475770646039919,-4.2430688798943805,61.951335700303204,-0.8482337659064854,2.07126892179676,12,-0.5800018310546875,-3.950000762939453,-7.150003433227539,-6.6300048828125,10.319999694824219,4,0.06508222137001751,2.8064357349412417,109.75,-2.0876967555412245,108.69000244140624,-1.3777529118559466,108.61000061035156,0.06508222137001751
1130,2019-12-30,107.97000122070312,109.5999984741211,107.7300033569336,109.5199966430664,3769200.0,-0.013071300596257385,1.1871299630130325,2.020859029960647,67.3284077700047,63.07713436152416,0.8184915536531179,-1.4539784884671292,-3.7659487567609773,-2.9553275119354225,8.540000029827052,1.8699951171875,2.165904432596136,0.97650146484375,-3.164012157168429,5.117015086855929,-1.0937553461623395,3.0467582758498395,-2.5116845151671185,9.795843376120276,-57.61831385376961,2.070256811006092,12,0.8499984741210938,-2.520000457763672,-5.720003128051758,-6.355003356933594,11.919998168945312,0,0.08048534169822674,2.2282470656147777,109.4000015258789,2.8064357349412417,109.75,-2.0876967555412245,108.69000244140624,0.08048534169822674
1131,2019-12-31,108.16999816894531,108.4499969482422,107.1999969482422,107.54000091552734,4080500.0,0.0018523381122630411,1.1008494951113459,-0.406451041292374,68.75516148489749,64.21416597441933,0.44591243779429135,-1.5806490675184932,-3.8236614608747175,-3.165323315912687,9.250558325425494,1.25,2.2618588242667954,1.078498458862299,-3.0766884683458926,5.233685386070491,-0.9990950047417897,3.1560919224663877,-2.428380447430925,32.550339866101396,-40.15799632395637,2.077593463604093,12,0.5200004577636719,-2.7199974060058594,-5.654998779296875,-6.555000305175781,10.709999084472642,1,0.08274017499434705,1.1871299630130325,107.97000122070312,2.2282470656147777,109.4000015258789,2.8064357349412417,109.75,0.08274017499434705
1132,2020-01-02,110.75,111.20999908447266,109.2750015258789,109.47000122070312,7418800.0,0.023851362436237755,-1.3173648864726575,2.0317529518619435,70.43683395215615,66.44890789977299,-1.9836990054806733,-3.9571401154759087,-6.235557990218425,-5.708967625802046,10.420772991275406,3.0400009155273438,2.115239333020952,3.4005001068115206,-0.9959177533432353,7.7969179669662765,1.2022911767341498,5.598709036888891,-4.74207932346593,88.52870724639882,16.803788387070114,2.1982089300773775,1,-1.5450019836425781,-4.115001678466797,-8.220001220703125,-9.135002136230469,9.309997558593764,3,0.0283521389584509,1.1008494951113459,108.16999816894531,1.1871299630130325,107.97000122070312,2.2282470656147777,109.4000015258789,0.0283521389584509
1133,2020-01-03,108.76000213623048,110.41999816894531,108.76000213623048,109.48999786376952,7098300.0,-0.01796837800243356,-3.5479609539935746,-0.5703097060295894,60.54609851145955,67.25258466392971,0.1699663860148064,-1.761312614516953,-3.965582029506052,-3.660283884675877,11.514716088640439,1.989997863769517,1.818327219137089,1.2225021362304886,-3.071258662428477,5.516262934889454,-0.924378263098987,3.3693825355599643,-2.3359151870613317,38.9028517938582,-30.290662843211273,2.1468803993294823,1,0.4449958801269389,-1.5250015258789205,-6.230003356933608,-7.145004272460952,10.079994201660142,4,0.07125781397367503,-1.3173648864726575,110.75,1.1008494951113459,108.16999816894531,1.1871299630130325,107.97000122070312,0.07125781397367503
1134,2020-01-06,110.16999816894531,110.22000122070312,107.44000244140624,107.56999969482422,6764500.0,0.012964288387459666,1.0592548637307782,-3.5616625906650494,58.948865098773204,67.01556477844478,-1.1597607689240874,-2.879466445883523,-5.0502318037927125,-5.055810120157048,12.303924531674786,2.779998779296889,1.809406213174043,2.3534980773925724,-1.8582214434607494,6.565217598245894,0.24763831696591865,4.459357837819226,-3.363038248951881,74.06482889046583,7.740198122961203,2.1058597604266587,1,-0.9650001525878906,-2.93499755859375,-7.487499237060547,-8.555000305175781,8.389999389648452,0,0.08995192726528334,-3.5479609539935746,108.76000213623048,-1.3173648864726575,110.75,1.1008494951113459,108.16999816894531,0.08995192726528334
1135,2020-01-07,109.66999816894531,111.55999755859376,109.52999877929688,111.5,6898700.0,-0.004538440667242738,1.082053288469799,-0.7038472711693815,50.39493928113638,65.53141127797741,-0.5761202283503764,-2.0655858494930612,-4.490595399212566,-4.499871828111878,13.319750981415023,2.029998779296889,1.9812654009806892,1.5869979858398438,-2.365008621836779,5.5390045935164665,-0.3890053179984676,3.563001289678155,-2.5107951157935418,56.65139621400066,-5.666262653232742,1.9760033038383142,1,-0.29000091552732954,-2.259998321533189,-6.622499465942383,-8.055000305175781,10.84000396728517,1,0.09163858137643,1.0592548637307782,110.16999816894531,-3.5479609539935746,108.76000213623048,-1.3173648864726575,110.75,0.09163858137643
1136,2020-01-08,111.81999969482422,112.63999938964844,109.81999969482422,110.4000015258789,8293600.0,0.019604281588177397,-1.1860447235972866,-0.775954507174959,62.26279233985494,64.93596467234715,-2.484131446445602,-3.7759625541871173,-6.628250162215835,-6.607689826096006,14.30173033381929,2.970001220703125,2.0917085502462953,3.3349994659423885,-0.4039690271088432,7.07396795899362,1.4655152194167727,5.204483712468004,-4.379997253417983,84.23076584494132,22.918136035793175,1.869484246525614,1,-1.9000015258789062,-3.8699989318847656,-7.527500152587891,-10.205001831054688,11.169998168945298,2,0.07216955568635863,1.082053288469799,109.66999816894531,1.0592548637307782,110.16999816894531,-3.5479609539935746,108.76000213623048,0.07216955568635863
1137,2020-01-09,112.56999969482422,113.55999755859376,111.58999633789062,112.98999786376952,5944700.0,0.006707208031182965,1.5256465432919633,-0.2957737398050641,67.14907091866962,64.26347284775504,-2.934464597577744,-4.02756750378191,-7.337913268963817,-7.330037186438005,15.309018498922223,1.9700012207031392,2.139549881391204,3.6374996185302706,0.22179737964556523,7.053201857414976,1.929648499087918,5.345350737972623,-4.505997619628914,83.82355141118964,22.02030589561698,1.7078511194423538,1,-2.190002441406236,-4.159999847412095,-8.245000839233398,-10.94000244140625,9.699996948242188,3,0.05605398930176819,-1.1860447235972866,111.81999969482422,1.082053288469799,109.66999816894531,1.0592548637307782,110.16999816894531,0.05605398930176819
1138,2020-01-10,112.93000030517578,113.70999908447266,112.2699966430664,113.63999938964844,6965100.0,0.0031980155576754044,2.388247121020366,1.6904813805631815,65.42271992487986,63.47165436464799,-3.124521597058873,-4.008706852589668,-7.600981463592547,-7.684121342945971,16.680492774964545,1.44000244140625,2.1918630802434222,3.626500320434573,0.16446408461085582,7.0885365562582905,1.8954822025227145,5.357518438346432,-4.09655886230469,87.5598214209664,26.65605815447968,1.731018117911859,1,-2.4750022888183594,-4.444999694824219,-8.605001449584961,-11.300003051757812,10.980003356933594,4,0.06313643172009442,1.5256465432919633,112.56999969482422,-1.1860447235972866,111.81999969482422,1.082053288469799,109.66999816894531,0.06313643172009442
1139,2020-01-13,115.27999877929688,115.87999725341795,113.86000061035156,113.9800033569336,9652500.0,0.020809337357394764,-1.6233707041332284,-1.8309818291228335,71.27036701634336,63.909649836463394,-5.087760449472512,-5.904563791632057,-9.87309867962233,-10.009688100206233,18.220733908846356,2.9499969482421733,2.273797570114766,5.495998764038092,1.5268904835502042,9.465107044525979,3.511444623794148,7.480552904282035,-5.6663081137695315,90.55120286144435,27.643289226575803,1.9845541402439422,1,-3.740001678466797,-5.709999084472656,-10.954999923706055,-13.650001525878906,7.150001525878906,0,0.03088131155699747,2.388247121020366,112.93000030517578,1.5256465432919633,112.56999969482422,-1.1860447235972866,111.81999969482422,0.03088131155699747
1140,2020-01-14,114.63999938964844,115.58999633789062,114.12000274658205,115.51499938964844,7182000.0,-0.005551694972461885,1.8682972578675996,-0.6730792931634515,69.02208915566383,63.939308466548546,-3.8019369576208533,-4.968793570220868,-9.083678078047626,-9.38784998895295,19.18815419279197,1.4699935913085795,2.1872564677801165,4.506499481201175,0.11957094435207694,8.893428018050272,2.313035212776626,6.699963749625724,-3.8983735383007883,79.53798080312647,14.770775455904783,2.19346426842455,1,-2.9799995422363423,-5.069999694824219,-10.315000534057617,-13.010002136230469,4.8499984741210795,1,0.034193982814163304,-1.6233707041332284,115.27999877929688,2.388247121020366,112.93000030517578,1.5256465432919633,112.56999969482422,0.034193982814163304
1141,2020-01-15,114.8499984741211,115.9499969482422,114.61000061035156,115.13999938964844,5955200.0,0.0018318133774486434,-2.480525142432536,0.3314296177455357,69.27409455777415,63.810115200506104,-3.313141909636542,-5.020342126679566,-9.167104529160682,-9.598208039388027,19.588444855414604,1.3399963378906392,2.151690759715109,4.452498626708987,-0.40219701259964324,9.307194266017618,2.025150807054672,6.8798464463633024,-3.1834657704007867,74.77068073088165,8.641598955145497,2.4273478196543157,1,-3.154998779296875,-5.244998931884751,-10.190000534057617,-13.220001220703125,1.590003967285142,2,0.04928170428652412,1.8682972578675996,114.63999938964844,-1.6233707041332284,115.27999877929688,2.388247121020366,112.93000030517578,0.04928170428652412
1142,2020-01-16,115.4000015258789,116.0,114.8499984741211,115.91999816894531,4770900.0,0.004788881663605249,2.3823559110951544,1.793086211886033,68.26116311080187,64.66734460043303,-3.5025017008436663,-5.29524948807358,-9.511577734823447,-10.101785212693969,20.341194414087017,1.1500015258789062,2.3178438281345137,4.655501556396487,-0.5922801996634064,9.90328331245638,2.0316106783665475,7.279392434426427,-2.876775973254226,83.91426450043873,21.157952596334795,2.6238908780299437,1,-3.6800003051757812,-5.770000457763672,-10.355003356933594,-13.770004272460938,-5.739997863769531,3,0.06577119789888841,-2.480525142432536,114.8499984741211,1.8682972578675996,114.63999938964844,-1.6233707041332284,115.27999877929688,0.06577119789888841
1143,2020-01-17,116.04000091552734,116.6999969482422,115.47000122070312,116.4499969482422,9730400.0,0.005545921847365909,1.7032990987213887,0.7884589990756908,71.06599525389534,66.01369239544658,-3.3539367609613464,-5.574444308776805,-9.875699842797573,-10.717032658759422,21.211252833978982,1.2999954223632955,2.502352493946063,4.885000991821286,-0.6778284676814081,10.44783045132398,2.103586262069939,7.666415721572633,-2.821420473427594,76.7606731068865,13.32823765884595,2.78141472975135,1,-2.9250030517578125,-5.8950042724609375,-11.080001831054688,-14.410003662109375,-6.930000305175781,4,0.053688346073646365,2.3823559110951544,115.4000015258789,-2.480525142432536,114.8499984741211,1.8682972578675996,114.63999938964844,0.053688346073646365
1144,2020-01-21,116.1500015258789,116.38999938964844,115.11000061035156,115.30999755859376,8746200.0,0.000947954235467785,-1.0645177168382258,-2.0488099890209033,78.32411095595191,69.11693369264832,-2.823375815928202,-5.388120229804997,-9.691251291576336,-10.798037182292163,22.1908767601911,1.279998779296875,2.4839348443628353,4.6315013885498075,-1.2465728723390441,10.50957564943866,1.6924642581053888,7.570538518994226,-2.235137782550666,78.68230006062075,8.115507909990555,2.9390371304444236,1,-2.890003204345703,-5.735004425048828,-11.19000244140625,-14.520004272460938,-8.310005187988281,1,0.0668101767910998,1.7032990987213887,116.04000091552734,2.3823559110951544,115.4000015258789,-2.480525142432536,114.8499984741211,0.0668101767910998
1145,2020-01-22,115.5,117.4499969482422,115.47000122070312,116.7300033569336,5305300.0,-0.0055962248587150265,-2.069758639248202,-1.4642827948883546,74.61384194599275,70.48927253777474,-1.407425817344361,-4.433821506941143,-8.743124835311392,-10.122844333950823,23.086399483121824,1.9799957275390767,2.764122392857871,3.6439998626708956,-2.338966642764973,9.626966368106764,0.6525166099529542,6.635483115388837,-1.0281096156889618,31.338047087394134,-42.218423985533946,2.9914832527179347,1,-0.9800033569335938,-4.015003204345703,-10.540000915527344,-13.870002746582031,-7.510002136230483,2,0.0600000026422145,-1.0645177168382258,116.1500015258789,1.7032990987213887,116.04000091552734,2.3823559110951544,115.4000015258789,0.0600000026422145
1146,2020-01-23,117.88999938964844,117.94000244140624,115.8000030517578,117.4000015258789,8533900.0,0.020692635408211535,6.2541864404591445,-0.3983711597268312,74.28571725146598,71.28223324141878,-3.18028832096725,-6.422209875581842,-10.831706529270207,-12.501281728666441,24.082651934767092,2.440002441406236,3.0770403140731872,5.5699993133544865,-0.78108321609146,11.921081842800433,2.394458048631506,8.745540578077467,-2.8224876925511637,98.38178033791553,25.615454002866073,3.175541264722976,1,-2.7849998474121094,-5.319999694824219,-13.076250076293945,-16.26000213623047,-5.029998779296875,3,0.013571961000973243,-2.069758639248202,115.5,-1.0645177168382258,116.1500015258789,1.7032990987213887,116.04000091552734,0.013571961000973243
1147,2020-01-24,116.9800033569336,119.5999984741211,116.51000213623048,118.4499969482422,7124000.0,-0.007719026528341333,-1.564316534919593,-3.000000000000029,80.17622675330493,72.92151177791045,-1.7645038295802493,-5.1219065857077055,-9.66494985571228,-11.58234322345018,25.29614026410184,3.089996337890611,3.60747974468741,4.245503234863278,-2.1895933970128,10.680599866739357,1.0279549189252322,7.463051550801325,-1.5100021362304688,41.6481878904969,-33.93923498830725,3.21754831593804,1,-0.2500038146972656,-3.580005645751953,-11.351001739501953,-14.68100357055664,-7.220001220703111,4,-0.004616181398795938,6.2541864404591445,117.88999938964844,-2.069758639248202,115.5,-1.0645177168382258,116.1500015258789,-0.004616181398795938
1148,2020-01-27,115.23999786376952,115.9800033569336,112.30999755859376,113.62999725341795,7002300.0,-0.014874384024891052,1.3753993689106734,-1.0952432853250187,68.17203595385168,72.57725277096692,0.37731245126326485,-3.108911244888432,-7.662476639530254,-9.806698028306343,25.494677638035977,4.6700057983398295,3.776739165833888,2.230997848510725,-4.136072043070499,8.598067740091949,-0.9525370972798868,5.414532794301337,4.360000610351577,40.19204303438429,-34.1178750930522,3.1835349457906137,1,0.7150001525879048,-1.8400001525878764,-9.345994949340806,-12.940998077392564,0.06000518798828125,0,-0.0484206378436115,-1.564316534919593,116.9800033569336,6.2541864404591445,117.88999938964844,-2.069758639248202,115.5,-0.0484206378436115
1149,2020-01-28,116.5199966430664,117.20999908447266,114.71499633789062,115.83000183105469,6433000.0,0.011107244038741193,1.4106310284204202,0.4285680437481637,73.251856459682,73.04722691585785,-0.791533241181881,-4.035026024216066,-8.662624023084675,-11.074867161942905,25.671467087273868,2.4950027465820312,3.8615430511488142,3.154996871948242,-3.158405930128282,9.468399674024766,-0.0017045290900199461,6.311698272986504,3.0800018310546875,57.750323124179026,-18.016948283929317,3.1567014010382657,1,-0.5649986267089844,-3.1199989318847656,-10.610994338989258,-14.220996856689453,-4.339996337890625,1,-0.06359420053378262,1.3753993689106734,115.23999786376952,-1.564316534919593,116.9800033569336,6.2541864404591445,117.88999938964844,-0.06359420053378262
1150,2020-01-29,116.66000366210938,117.52999877929688,115.16000366210938,117.47000122070312,9236800.0,0.0012015707438770562,4.096803832775481,-1.1739183316931854,69.02515959038813,73.01956747503716,-0.687128286392479,-3.6792567611198024,-8.567285895691029,-11.245700552233927,26.608292706885884,2.3699951171875,3.9906131641810276,2.8605037689208928,-3.0743308650916674,8.795338402933453,-0.10691354808538733,5.827921085927173,2.794194793701166,59.670858123629586,-14.405136283747083,2.967417317006279,1,-0.7050056457519531,-3.2600059509277344,-10.751001358032227,-14.361003875732422,-5.7700042724609375,2,-0.07560438065615671,1.4106310284204202,116.5199966430664,1.3753993689106734,115.23999786376952,-1.564316534919593,116.9800033569336,-0.07560438065615671
1151,2020-01-30,117.12000274658205,117.1999969482422,112.41999816894531,112.79000091552734,13653300.0,0.003943074490251108,1.1291800337121347,-5.345697385276184,68.30249455876593,73.02415985814429,-0.884253348803199,-3.6199620507823056,-8.796893913391074,-11.71165047477605,27.449710113664448,4.779998779296889,3.81405866839863,2.8730026245117273,-2.6068180711960025,8.352823320219457,0.13309227665786239,5.612912972365592,2.191311691284156,65.98085848992442,-6.5786677731006336,2.739910347853868,1,-1.1650047302246236,-3.720005035400405,-11.211000442504897,-14.821002960205092,-15.490005493164091,3,-0.07795427483525197,4.096803832775481,116.66000366210938,1.4106310284204202,116.5199966430664,1.3753993689106734,115.23999786376952,-0.07795427483525197
1152,2020-01-31,113.88999938964844,117.31999969482422,113.1500015258789,116.75,9467200.0,-0.027578579928165814,1.0849990844726562,-0.660507944786463,53.13724971988172,71.03207702103167,2.356882216322788,-0.15036560421376066,-5.351873985235116,-8.432672410990392,27.221905036630446,4.1699981689453125,3.6369708388094892,-0.514000701904294,-5.7462996920755245,4.718298288266936,-3.130150196989902,2.102148793181314,5.28128871063231,30.26822723313184,-38.725233779543885,2.616149495085613,1,2.0649986267089844,-0.4900016784667969,-7.89849853515625,-11.590999603271484,-4.1500015258789205,4,-0.009043803536893269,1.1291800337121347,117.12000274658205,4.096803832775481,116.66000366210938,1.4106310284204202,116.5199966430664,-0.009043803536893269
1153,2020-02-03,116.51000213623048,117.23999786376952,114.0500030517578,114.3000030517578,8234700.0,0.023004677852515476,-1.3542405090018192,-0.7727267877054833,53.949910647478724,68.32383254231243,-0.21170242404153328,-2.2767165137961314,-7.763569025634126,-10.949966291562575,27.27743623560809,3.3499984741210795,3.499718930080178,1.7185020446777486,-2.861039006209154,6.298043095564651,-0.5712684807656956,4.008272570121193,2.5240601532165243,80.03920702083404,13.203721181143734,2.289770525443451,2,-0.5550041198730611,-3.1100044250488423,-10.38350105285646,-14.21100234985353,-12.610000610351577,0,-0.0579349401445165,1.0849990844726562,113.88999938964844,1.1291800337121347,117.12000274658205,4.096803832775481,116.66000366210938,-0.0579349401445165
1154,2020-02-04,120.08000183105469,120.33999633789062,117.3000030517578,118.04000091552734,7396800.0,0.030641143501567658,1.3750040978354598,0.9230777197421767,64.702697174322,67.22259423434902,-3.5376252019108563,-5.340001402318634,-11.051757820441253,-14.410943057549645,28.432555498572654,3.829994201660142,3.4472410453840894,4.79300155639649,0.17456039483100483,9.411442717961975,2.4837809756137545,7.102222137179226,-7.770004272460923,96.71724031635021,30.187775774460746,2.309220580782742,2,-3.7550048828125,-6.310005187988281,-13.606000900268555,-17.781002044677734,-23.12000274658203,1,-0.039806784696939435,-1.3542405090018192,116.51000213623048,1.0849990844726562,113.88999938964844,1.1291800337121347,117.12000274658205,-0.039806784696939435
1155,2020-02-05,119.72000122070312,122.19000244140624,118.89099884033205,121.1999969482422,7595300.0,-0.0029980063696040116,-1.1026150973489204,-0.7254877761446962,63.05629588115333,65.97488074875872,-2.8117516178981816,-4.414825563029325,-10.35867303628659,-13.992084929343264,29.30986049415367,3.2990036010741903,3.285610247747883,3.9305007934570284,-0.28396429187480976,8.144965878788867,1.8232682507911022,6.037733336122955,-7.249403686523422,74.71852466159717,8.850174033672928,2.107232542665919,2,-2.470001220703125,-5.025001525878906,-12.585000991821289,-17.24500274658203,-9.569999694824219,2,-0.06298029434219099,1.3750040978354598,120.08000183105469,-1.3542405090018192,116.51000213623048,1.0849990844726562,113.88999938964844,-0.06298029434219099
1156,2020-02-06,119.88999938964844,120.5999984741211,119.47000122070312,120.08999633789062,4020300.0,0.0014199646442696334,-1.1730856698504923,0.13513346323961392,62.287889816080316,63.98728775573376,-2.9817810873763335,-4.162662554672664,-10.1615983786794,-14.100042825720209,29.84317702605984,1.1299972534179688,3.0274472191344586,3.6969989776611385,-0.46217760356833537,7.856175558890612,1.6174106870464016,5.776587268275875,-7.030625659179677,74.55749094220494,10.518592195272475,2.079588290614738,2,-2.6399993896484375,-5.194999694824219,-12.754999160766602,-17.415000915527344,-27.169998168945312,3,-0.0750688134608255,-1.1026150973489204,119.72000122070312,1.3750040978354598,120.08000183105469,-1.3542405090018192,116.51000213623048,-0.0750688134608255
1157,2020-02-07,118.87999725341795,119.66999816894531,118.41000366210938,119.5999984741211,4166300.0,-0.008424406884413482,1.9302177037313035,3.600061036087658,57.61800994112594,62.81461819876423,-1.870639546771386,-2.7992098732667756,-8.87508912084148,-13.025579399983599,29.907163545836912,1.4799957275390625,2.8508385983471527,2.3714969635009595,-1.5827699146047252,6.325763841606644,0.3943635244481243,4.348630402553795,-5.647398374511695,59.336542553091775,-2.965362985254238,1.977133439052839,2,-1.5749969482421733,-4.064994812011719,-11.809997558593736,-16.40499877929686,-21.00999450683591,4,-0.14510431021652836,-1.1730856698504923,119.88999938964844,-1.1026150973489204,119.72000122070312,1.3750040978354598,120.08000183105469,-0.14510431021652836
1158,2020-02-10,120.05999755859376,120.1500015258789,118.5,118.55999755859376,4868000.0,0.009925978570308969,-1.037045060658543,-2.083329801212183,59.9188056503154,61.333168108834606,-2.564729669970589,-3.602355162722418,-9.815585981832996,-14.149250207050002,29.9760916960918,1.6500015258789062,2.5338493922992456,3.194997406005868,-0.6857975138536432,7.075792325865379,1.2545999460761124,5.135394865935623,-6.46910253718751,56.44161250159979,-3.631793219188644,1.940397459929756,2,-2.754997253417983,-5.244995117187528,-12.139999389648452,-17.069999694824233,-28.599998474121108,0,-0.08595702069532107,1.9302177037313035,118.87999725341795,-1.1730856698504923,119.88999938964844,-1.1026150973489204,119.72000122070312,-0.08595702069532107
1159,2020-02-11,118.83999633789062,121.0,118.4000015258789,120.76000213623048,4677400.0,-0.010161596247807103,1.1666640175730276,-1.2800038655599053,58.23469927490701,60.134228073781145,-1.0963175949395776,-2.215566233689543,-8.415288671616509,-12.849104260692371,29.457367593206808,2.5999984741210938,2.1792075016154655,1.7969963073730497,-2.1042155204218176,5.698208135167917,-0.15360960652438393,3.7476022212704834,-4.905137019684375,11.609358990101963,-49.946725500488,1.950605913897432,2,-1.5349960327148438,-4.024993896484389,-10.619997024536133,-15.849998474121094,-25.14999389648439,1,-0.1257152076101865,-1.037045060658543,120.05999755859376,1.9302177037313035,118.87999725341795,-1.1730856698504923,119.88999938964844,-0.1257152076101865
1160,2020-02-12,118.55999755859376,119.91000366210938,117.87000274658205,118.8499984741211,6482300.0,-0.0023560988549743422,-1.443128709071746,0.15104168736265286,51.843692002788096,58.305472234228056,-0.5793908121756033,-1.7147494107344698,-7.962912026642599,-12.498078275453864,28.81408271435858,2.0400009155273295,2.1473005572486272,1.3209976196289261,-2.4640409419001656,5.106036181158018,-0.5715216611356198,3.213516900393472,-4.2949325154595215,22.044582028250822,-33.413545750423225,1.8925192807645481,2,-0.8899955749511861,-2.6999969482422017,-10.339998245239272,-15.569999694824233,-31.879997253417983,2,-0.18218622569932263,1.1666640175730276,118.83999633789062,-1.037045060658543,120.05999755859376,1.9302177037313035,118.87999725341795,-0.18218622569932263
1161,2020-02-13,120.51000213623048,121.0999984741211,117.8000030517578,118.04000091552734,6066300.0,0.01644740737003647,-1.2372873465714123,-8.51721869985051,59.187909270279626,58.977767739827826,-2.2327516252340303,-3.392936837138606,-9.65629710050608,-14.3413639497264,28.15731337556227,3.2999954223632955,1.9689447256218102,2.9880020141601733,-0.8901771743381346,6.866181202658481,1.0489124199110194,4.927091608409327,-5.927939597165363,82.1212982935569,23.887039097390712,1.9390895942491533,2,-2.389999389648466,-4.505001068115249,-12.11500358581543,-17.345005035400405,-35.250000000000014,3,-0.08596797300393466,-1.443128709071746,118.55999755859376,1.1666640175730276,118.83999633789062,-1.037045060658543,120.05999755859376,-0.08596797300393466
1162,2020-02-14,122.98999786376952,123.0,120.8000030517578,120.88999938964844,5769900.0,0.020579169227260774,1.0754661302105772,0.8502013912054949,69.42354701233853,60.697060669256686,-3.6723510329521503,-5.560229851558276,-11.82557701935663,-16.706640867736112,27.637357818509056,2.489997863769517,1.979479465678537,5.0884979248046704,0.6409789315844137,9.536016918024927,2.864738428194542,7.312257421414799,-8.103617728610757,99.80765111345183,37.668095090552924,2.2237594966101253,2,-2.839996337890611,-5.6949996948242045,-14.054998397827134,-16.86999893188475,-25.699996948242173,4,-0.24611754751467763,-1.2372873465714123,120.51000213623048,-1.443128709071746,118.55999755859376,1.1666640175730276,118.83999633789062,-0.24611754751467763
1163,2020-02-18,122.2699966430664,122.98999786376952,121.68000030517578,122.58000183105469,5085700.0,-0.005854144509382153,1.3185853852853935,-0.14762162535286075,64.82721932977844,60.71089646430741,-2.290210441137191,-4.584617718107637,-10.777799924785029,-15.852269639516294,26.869746276916707,1.3099975585937358,1.9767018606715965,4.056996917724604,-0.7032543400788,8.817248175528007,1.6768712888228947,6.437122546626313,-6.896799316017166,85.9614656662373,22.305577774484874,2.3801256289017028,2,-1.8699951171875,-4.634998321533203,-12.874998092651353,-15.689998626708984,-26.55999755859375,1,-0.1995583100219871,1.0754661302105772,122.98999786376952,-1.2372873465714123,120.51000213623048,-1.443128709071746,118.55999755859376,-0.1995583100219871
1164,2020-02-19,123.91000366210938,124.4499969482422,122.3000030517578,122.62999725341795,4878600.0,0.013412996352903495,-1.216494480472234,-4.128983830876427,67.3527882148763,61.18828450138773,-3.721112718392746,-5.916814880502912,-12.050998350934748,-17.354191107575076,26.450744816284917,2.1800003051757955,2.52197697769644,5.309003829956055,0.02100405281252904,10.59700360709958,2.665003941384299,7.95300371852781,-8.079198174683086,91.87979275562492,26.574748005480117,2.6439998885717606,2,-2.785003662109375,-5.530006408691392,-14.440004348754883,-17.2550048828125,-23.28000640869142,2,-0.26188365441522177,1.3185853852853935,122.2699966430664,1.0754661302105772,122.98999786376952,-1.2372873465714123,120.51000213623048,-0.26188365441522177
1165,2020-02-20,122.43000030517578,124.30999755859376,120.4000015258789,123.86000061035156,7212900.0,-0.011944179752987671,2.3562281227385706,-1.1171821449219954,62.11773841402049,61.16937879004775,-2.0297161383584523,-4.101288592974129,-10.205761890568354,-15.74985306464042,25.313458270954158,3.909996032714858,2.8757193329725936,3.4825004577636776,-1.8578676008410326,8.822868516368388,0.8123164284613154,6.15268448706604,-5.909659500884217,69.62408275089822,4.222577555029048,2.670184029302357,2,-1.3050003051757812,-4.050003051757798,-11.875001907348633,-14.69000244140625,-28.949996948242188,3,-0.2347463676560536,-1.216494480472234,123.91000366210938,1.3185853852853935,122.2699966430664,1.0754661302105772,122.98999786376952,-0.2347463676560536
1166,2020-02-21,119.48999786376952,121.8499984741211,118.52999877929688,121.72000122070312,5894500.0,-0.024013742008313743,1.666668709344331,1.559442574146505,62.95095700829172,61.76192846417728,0.9471858028232134,-1.0912196795602256,-6.909105958455072,-12.66382674076182,23.656701336756846,3.9000015258789062,2.6481535370161,0.46249809265135866,-4.859072102620118,5.784068287922835,-2.1982870049843797,3.123283190287097,-2.3352845679619065,16.21620576689587,-51.41404666969707,2.660785097635735,2,1.635002136230483,-1.110000610351534,-8.874998092651353,-11.749999999999986,-22.459999084472642,4,-0.2745836316442184,2.3562281227385706,122.43000030517578,-1.216494480472234,123.91000366210938,1.3185853852853935,122.2699966430664,-0.2745836316442184
1167,2020-02-24,116.44000244140624,116.79000091552734,113.5199966430664,114.29000091552734,10139300.0,-0.025525110694541775,1.2947410689189007,-0.9641247934421393,49.84127061016782,60.64220234860533,4.039462136930865,2.01980226035694,-3.5253868968187163,-9.506254874198873,21.164388178467327,5.970001220703111,2.3971300961141253,-2.560497283935561,-7.931062091945918,2.810067524074796,-5.24577968794074,0.1247851200696175,8.009994506835966,26.715514334954676,-37.719783768810075,2.68528240400518,2,2.544994354248061,1.9399948120117472,-5.790002822875962,-8.665004730224595,-20.70000457763672,0,-0.26777739309019555,1.666668709344331,119.48999786376952,2.3562281227385706,122.43000030517578,-1.216494480472234,123.91000366210938,-0.26777739309019555
1168,2020-02-25,109.66000366210938,116.41500091552734,109.33000183105469,115.66999816894531,13636100.0,-0.05822740155565198,-1.1244380897912496,-2.795344298362361,29.374516744792928,57.43551540081487,10.2689729369513,8.812130194464459,3.455502350878646,-2.6400877368755573,21.44937458318839,7.110000610351548,1.9656607146843044,-9.061496353149408,-15.687613194665829,-2.4353795116329877,-12.374554773907619,-5.748437932391198,14.571393280029312,2.1825524975174164,-55.76638336808989,3.3130584207582126,2,7.2299957275390625,7.2299957275390625,1.0149974822998047,-1.8600044250488281,-18.28000640869142,1,-0.11280323120084135,1.2947410689189007,116.44000244140624,1.666668709344331,119.48999786376952,2.3562281227385706,122.43000030517578,-0.11280323120084135
1169,2020-02-26,109.11000061035156,112.62999725341795,108.5999984741211,109.80999755859376,10301800.0,-0.005015530123932077,-3.6860417664697054,0.11647214443307817,29.155215085868875,54.91457352115719,10.38580838822756,9.252933992767709,4.198988774318821,-1.9615318264854409,21.400200946063865,4.029998779296861,1.662492243103543,-9.24099960327149,-17.099480339531382,-1.3825188670115978,-13.170239971401429,-5.311759235141551,14.525340527343758,3.2463536979740555,-50.40926096925178,3.929240368129944,2,7.414997100830078,7.414997100830078,2.5199966430664062,-0.9600028991699219,-15.590003967285156,2,-0.1228118545588901,-1.1244380897912496,109.66000366210938,1.2947410689189007,116.44000244140624,1.666668709344331,119.48999786376952,-0.1228118545588901
1170,2020-02-27,107.83999633789062,112.0500030517578,106.3000030517578,106.3000030517578,15461900.0,-0.011639668823725136,-6.467565023532188,-2.1999999999999758,27.306977888277004,51.372247812045785,11.147549691205484,10.359418318236393,5.5878768738471365,-0.5898118345169223,21.422888775617885,5.75,1.1310119006553947,-10.070003509521484,-19.212982112267213,-0.9270249067757561,-14.641492810894349,-5.49851420814862,14.893224239990246,9.903496716906286,-39.410035027733315,4.571489301372866,2,7.535003662109375,7.535003662109375,3.9975013732910156,0.3100013732910156,-15.449996948242188,3,-0.06685830238608204,-3.6860417664697054,109.11000061035156,-1.1244380897912496,109.66000366210938,1.2947410689189007,116.44000244140624,-0.06685830238608204
1171,2020-02-28,107.98999786376952,108.7300033569336,103.72000122070312,104.26000213623048,17213100.0,0.0013909637516018591,-1.0831620287537909,2.422085707208282,28.804998274552275,46.859075730069534,10.096582988849164,10.003219318660783,5.499056583370688,-0.6642949671199432,22.92032757322029,5.010002136230469,0.6800342507089852,-9.463501739501964,-19.627279204462724,0.7002757254587948,-14.545390471982344,-4.381613007021585,13.428565312021504,32.67021226295308,-14.740330968790055,5.081888732480377,2,6.095001220703139,6.095001220703139,5.0124988555908345,0.5349998474121236,-6.3199996948242045,4,-0.1343642447807104,-6.467565023532188,107.83999633789062,-3.6860417664697054,109.11000061035156,-1.1244380897912496,109.66000366210938,-0.1343642447807104
1172,2020-03-02,112.86000061035156,113.0500030517578,106.52999877929688,107.45999908447266,13367000.0,0.045096794545042895,1.256054340236306,1.4477232469758627,37.746780101680145,43.85013803805862,4.0661230027805,5.3251166606675895,0.7838704662296863,-5.411012279621218,23.947285314204134,6.520004272460923,0.49845188953422337,-4.541999053955081,-14.791876311737312,5.70787820382715,-9.666937682846196,0.5829395749360344,6.788706369930665,71.99684607613528,24.6658474535691,5.124938628891115,3,1.2249984741210938,1.2249984741210938,0.9774990081787109,-4.090000152587891,-12.580001831054688,0,-0.14026228730679946,-1.0831620287537909,107.98999786376952,-6.467565023532188,107.83999633789062,-3.6860417664697054,109.11000061035156,-0.14026228730679946
1173,2020-03-03,109.76000213623048,114.55999755859376,108.26000213623048,112.81999969482422,11912300.0,-0.02746764537795643,-1.0792072476759391,-0.5666660544314734,35.476664828876864,40.30834655072533,5.816644220681383,8.320067806359091,4.026165101951037,-2.1679383080464874,24.87494289615023,6.299995422363281,-0.124302615027716,-7.304497528076155,-18.107628308959562,3.4986332528072523,-12.706062918517858,-1.9029321376344512,8.295834268093827,55.71958446530883,3.7101713660581623,5.401565390441703,3,4.2549972534179545,4.324996948242173,5.304996490478501,-0.1600036621093892,-4.700004577636719,1,-0.1277332725910464,1.256054340236306,112.86000061035156,-1.0831620287537909,107.98999786376952,-6.467565023532188,107.83999633789062,-0.1277332725910464
1174,2020-03-04,115.3000030517578,115.38999938964844,110.62000274658205,112.04000091552734,8245200.0,0.05047376829176131,1.7732580446985526,-1.0653610252318741,45.536702131215435,38.46600918596923,-1.1992368218110983,2.5334937248123452,-1.338080188292679,-7.540137924654303,24.686922795258486,5.6299972534179545,-1.1363223259324542,-1.5254966735840014,-12.25900583869928,9.208012491531278,-6.892251256141648,3.8412579089736454,1.3222498342043991,99.2288230333221,41.63505064487805,5.366754582557641,3,-2.515003204345689,-1.215003967285142,-0.622505187988267,-5.170001983642564,-9.460006713867173,2,-0.2074588479204309,-1.0792072476759391,109.76000213623048,1.256054340236306,112.86000061035156,-1.0831620287537909,107.98999786376952,-0.2074588479204309
1175,2020-03-05,112.18000030517578,114.9000015258789,111.23999786376952,112.02999877929688,7671500.0,-0.0270598669904758,-3.2312098961433615,0.046012707848208115,38.949326188547325,35.79916131710874,0.35078911462503015,5.3330855274031705,1.9292380205236839,-4.279151662022514,23.95334299423534,4.060005187988281,-2.1367454297835593,-4.268499374389648,-15.103131814219097,6.5661330654398,-9.685815594304373,1.1488168455250758,3.2099990844726562,72.49357679408477,17.258712079404717,5.4173162199147225,3,-1.9249992370605469,1.904998779296875,2.49749755859375,-2.020000457763672,-6.1999969482421875,3,-0.16633984321043394,1.7732580446985526,115.3000030517578,-1.0792072476759391,109.76000213623048,1.256054340236306,112.86000061035156,-0.16633984321043394
1176,2020-03-06,110.88999938964844,111.56999969482422,107.58000183105469,107.9499969482422,8524300.0,-0.011499384132804491,-1.1684814157530725,19.599816896393783,33.424670018442214,33.97509458469479,0.32697543597190304,6.233871571709329,3.359115089924245,-2.8708430796271642,23.47717054642716,4.599998474121094,-3.495360281049841,-5.108500289916989,-16.087925936125757,5.870925356291778,-10.598213113021373,0.38121253318739434,4.5,49.20993577875791,-0.3707941059010409,5.489712823104386,3,-0.8224983215332031,3.1949996948242188,3.7874984741210938,-0.7299995422363281,-1.1049957275390625,4,-0.16683199658964898,-3.2312098961433615,112.18000030517578,1.7732580446985526,115.3000030517578,-1.0792072476759391,109.76000213623048,-0.16683199658964898
1177,2020-03-09,101.62999725341795,106.98999786376952,99.70999908447266,102.72000122070312,12458900.0,-0.08350619701685114,-1.9533461779521286,-0.370749340862387,27.087046534877842,33.72093122803755,8.119056867338784,14.899173735263034,12.65169619673253,6.4521069595448495,23.97718997003462,11.180000305175781,-4.986972481951867,-13.506002426147475,-26.120736496607904,-0.8912683556870462,-19.81336946137769,-7.198635390917261,13.270004272460952,12.244886043219845,-31.381720745886916,6.3073670352302145,3,5.920001983642592,10.450000762939467,13.047500610351577,8.530002593994155,6.319999694824247,0,0.00039359359055790577,-1.1684814157530725,110.88999938964844,-3.2312098961433615,112.18000030517578,1.7732580446985526,115.3000030517578,0.00039359359055790577
1178,2020-03-10,109.73999786376952,109.73999786376952,103.16999816894531,105.3000030517578,11748500.0,0.07979928003076675,1.9594627800240159,-4.073374909882427,36.245388261400635,34.50872824754108,0.024134770365648706,6.299354054812781,4.635013062754183,-1.5765269255878565,24.082909827427446,8.110000610351562,-6.212329054201518,-4.880001831054699,-17.490946619930966,7.7309429578215685,-11.185474225492825,1.4254705633834277,3.3372033691406386,63.96682770462752,25.351553178061124,6.305472394438134,3,-2.18999862670897,2.340000152587905,4.937500000000014,0.42000198364259234,-1.4300003051757528,1,-0.08620374766378458,-1.9533461779521286,101.62999725341795,-1.1684814157530725,110.88999938964844,-3.2312098961433615,112.18000030517578,-0.08620374766378458
1179,2020-03-11,103.9000015258789,107.75,101.9800033569336,106.6500015258789,10756400.0,-0.05321666166916039,1.3313132122699236,-0.6193700930821587,33.41686474138855,35.187604564553475,5.6405355798228385,11.555132813495533,10.51367283674172,4.319686469142056,23.997789104040113,7.759994506835923,-7.101217373628614,-9.972998428344724,-23.282041472348652,3.3360446156592047,-16.62751995034668,-3.3184769063427666,7.5731354492187535,27.583948439565564,-6.815258224820621,6.6545215220019625,3,3.6499977111816406,8.179996490478516,10.777496337890625,6.259998321533203,7.9499969482421875,2,0.011164542980549808,1.9594627800240159,109.73999786376952,-1.9533461779521286,101.62999725341795,-1.1684814157530725,110.88999938964844,0.011164542980549808
1180,2020-03-12,96.95999908447266,104.77999877929688,94.5,96.55999755859376,20114400.0,-0.06679501770438057,-3.548675404467925,-0.1454551003195971,31.18423678415023,35.45196439895325,12.152918117378704,17.70151221091473,17.458592672840425,11.267498643488665,24.535333567817865,10.279998779296875,-7.071534860824471,-15.833000946044919,-30.92656271202688,-0.7394391800629592,-23.379781829035906,-8.286220063053932,13.101561343750006,14.411242697435728,-21.367297362774277,7.546780882990981,3,7.9850006103515625,12.514999389648438,18.08749771118164,13.569999694824219,15.209999084472656,3,0.09158413095364826,1.3313132122699236,103.9000015258789,1.9594627800240159,109.73999786376952,-1.9533461779521286,101.62999725341795,0.09158413095364826
1181,2020-03-13,110.1500015258789,110.5999984741211,99.77999877929688,100.5199966430664,19170600.0,0.13603550501186557,1.0550809020220433,24.074920368499207,45.507785064502215,36.31429828371126,-0.780549216177647,3.8952822668426705,4.420430507083651,-1.7994347932173014,24.236317581077348,13.639999389648438,-6.678074428452902,-2.1249984741210994,-16.80897449659149,12.55897754834929,-9.466986485356301,5.216989537114102,-15.650001525878906,97.20498763421931,57.78992967463495,7.3419880112351965,3,-5.2050018310546875,-0.6750030517578125,5.822498321533203,1.3050003051757812,-2.6100006103515625,4,-0.037857449942618526,-3.548675404467925,96.95999908447266,1.3313132122699236,103.9000015258789,1.9594627800240159,109.73999786376952,-0.037857449942618526
1182,2020-03-16,92.72000122070312,103.15499877929688,91.2300033569336,94.0,16204900.0,-0.15823876589852548,-4.59859661942167,-0.13291777053835135,39.499133109540324,36.761239203784974,15.07774092555097,19.964864604102104,21.719689683610497,15.65001654382425,23.733834718659402,18.919998168945312,-6.524672003751348,-18.041498947143552,-34.23743173342608,-1.8455661608610257,-26.139465340284815,-9.943532554002289,17.87999725341797,7.692298602839695,-34.92743516788577,8.097966393141263,3,10.59000015258789,15.119998931884766,23.252498626708984,18.735000610351562,22.47000122070311,0,0.18404877282935006,1.0550809020220433,110.1500015258789,-3.548675404467925,96.95999908447266,1.3313132122699236,103.9000015258789,0.18404877282935006
1183,2020-03-17,97.87000274658205,101.08000183105469,90.5199966430664,94.5,17969400.0,0.055543587770456204,1.1573042288974007,-2.632817156617325,43.40840043950888,36.5247612380398,9.011422213401815,13.589912028445639,16.560248292031915,10.614756524187044,23.229691813331204,10.560005187988281,-6.351492441763128,-11.671497726440421,-27.893259353921394,4.550263901040552,-19.7823785401809,-3.560616912699942,12.729995727539048,36.603612715555144,-10.542331091182305,8.110880813740485,3,4.839996337890611,9.614994049072251,18.18999862670897,13.584999084472642,17.36999511718747,1,0.1029937051065648,-4.59859661942167,92.72000122070312,1.0550809020220433,110.1500015258789,-3.548675404467925,96.95999908447266,0.1029937051065648
1184,2020-03-18,91.45999908447266,95.0999984741211,86.1500015258789,91.8550033569336,16073300.0,-0.06549508002678839,1.599855944505391,-0.11721185475636846,40.94026868798322,36.745977071310456,13.057193388993937,18.386899965296237,22.840677315417324,17.114889078954292,22.46034784535503,11.72000122070314,-6.9854350453531,-16.459001159667963,-33.115139794981744,0.19713747564581752,-24.787070477324846,-8.13093184201108,18.336799316406257,21.717784136474126,-28.894064502435217,8.328069317656889,3,7.400001525878906,13.84000015258789,24.60000228881836,20.665000915527344,28.720001220703125,2,0.1842335298796407,1.1573042288974007,97.87000274658205,-4.59859661942167,92.72000122070312,1.0550809020220433,110.1500015258789,0.1842335298796407
1185,2020-03-19,93.69000244140624,98.05999755859376,87.04000091552734,91.55999755859376,12181600.0,0.02438228055167535,1.0275991891922216,-5.39235909916167,42.26860264713867,37.72863625227673,8.860317893601021,14.644185437146021,20.52045956579353,14.85684859357643,22.446362648472935,11.01999664306642,-7.302716027598507,-12.791997909545913,-29.132930785529453,3.5489349664376277,-20.962464347537676,-4.62153147155415,14.687988146972671,30.838453401399757,-21.132322461163138,8.170466437991768,3,4.684997558593764,11.609996795654311,22.36999893188478,19.034999847412124,26.83999633789064,3,0.19383067093068052,1.599855944505391,91.45999908447266,1.1573042288974007,97.87000274658205,-4.59859661942167,92.72000122070312,0.19383067093068052
1186,2020-03-20,86.68000030517578,96.2300033569336,86.20999908447266,95.63999938964844,14874400.0,-0.07482123976477117,-1.024242975370931,-4.20656269700275,36.165717964833995,38.737377522271856,13.49402150755327,20.100685951240052,27.287618867150258,21.76136106285591,23.34476504329992,10.020004272460938,-8.685763918051762,-18.161500167846683,-35.557569439546,-0.7654308961473646,-26.85953480369635,-9.463465531997016,20.36431093945312,3.1167236983254814,-44.40742082337589,8.698034635849663,3,11.694999694824219,18.619998931884766,30.08500099182129,26.045001983642578,29.459999084472656,4,0.29407011737455524,1.0275991891922216,93.69000244140624,1.599855944505391,91.45999908447266,1.1573042288974007,97.87000274658205,0.29407011737455524
1187,2020-03-23,85.26000213623047,88.1500015258789,82.06999969482422,86.29000091552734,12969700.0,-0.016382073880317316,1.5600007709703947,0.11495523264972475,36.81945592100499,38.80116281778345,13.798832460232148,20.09528197182921,28.419088364418457,23.075962073929873,25.233278241008563,6.0800018310546875,-9.719108239740905,-18.022498321533206,-36.59106560608279,0.5460689630163813,-27.306781963808007,-8.738214679258405,20.53065052527343,16.78065272452832,-28.479665515538915,9.284283642274797,3,11.074996948242188,17.999996185302734,31.802499771118164,27.46500015258789,38.31999969482422,0,0.261318299566746,-1.024242975370931,86.68000030517578,1.0275991891922216,93.69000244140624,1.599855944505391,91.45999908447266,0.261318299566746
1188,2020-03-24,97.29000091552734,98.0,89.4000015258789,89.4000015258789,13936500.0,0.14109780058502763,-1.1799744333070963,-7.6602026606619065,40.94337759373861,39.63744202360012,-0.20441680378090155,7.4742457628969134,16.2227960428595,11.034997393618738,25.44797518346613,12.739997863769531,-10.261421471683647,-5.373999404907224,-23.872062959314647,13.1240641495002,-14.623031182110935,3.875032372296488,6.602999508642185,95.18451065705835,54.40652643336368,9.249031777203713,3,-0.9550018310546875,5.969997406005859,21.432498931884766,15.84000015258789,25.709999084472656,1,0.18398603512626832,1.5600007709703947,85.26000213623047,-1.024242975370931,86.68000030517578,1.0275991891922216,93.69000244140624,0.18398603512626832
1189,2020-03-25,95.70999908447266,100.41999816894531,95.2699966430664,97.43000030517578,11814400.0,-0.016240125564666585,-2.9615303355751963,-0.21799763672475578,41.58749680452417,40.79335980364167,0.10243123041419722,8.431149715988823,17.53895689433554,12.570783639014053,25.366644085167984,5.150001525878906,-9.673797159242227,-6.284001159667966,-24.76970772279813,12.2017054034622,-15.526854441233041,2.9588521218971096,6.437161281349248,74.33242792300423,36.01442970418864,9.242853281565083,3,0.625,7.549999237060547,23.3075008392334,17.420001983642578,24.900001525878906,2,0.20405390205949003,-1.1799744333070963,97.29000091552734,1.5600007709703947,85.26000213623047,-1.024242975370931,86.68000030517578,0.20405390205949003
1190,2020-03-26,100.62999725341795,100.93000030517578,95.63500213623048,96.30999755859376,9451200.0,0.05140526816433222,1.1524357433611108,-2.511625947020086,44.94680805093416,40.73102902435633,-4.7407738152661665,3.1023607120060746,12.427480974769594,7.673051729683152,24.741425820576577,5.294998168945298,-10.022976789645028,-1.0035030364990405,-19.289315934664458,17.282309861666377,-10.146409485581742,8.139403412583661,-18.559997558593736,98.40931578977168,58.929850362042714,9.142906449082709,3,-8.017498016357408,2.56000137329103,19.12250137329103,13.225002288818388,23.03000640869142,3,0.19427609644592136,-2.9615303355751963,95.70999908447266,-1.1799744333070963,97.29000091552734,1.5600007709703947,85.26000213623047,0.19427609644592136
1191,2020-03-27,93.4800033569336,97.1050033569336,93.05999755859376,97.0,11312000.0,-0.07105231135481826,1.1689019613457918,-0.8148140953073976,45.90081802824096,41.4423273486564,-0.22807724657424444,9.60185789297546,19.292195776525944,14.789909902705176,23.688837468650515,7.56999969482419,-9.909805771277206,-7.427997207641596,-25.80309180645139,10.9470973911682,-16.615544507046494,1.7595500917633018,-11.032803649902348,60.49842679139068,16.848007652482785,9.1875472994049,3,-1.9050025939941406,8.479995727539062,26.27249526977539,20.37499618530275,31.949996948242188,4,0.289366650096049,1.1524357433611108,100.62999725341795,-2.9615303355751963,95.70999908447266,-1.1799744333070963,97.29000091552734,0.289366650096049
1192,2020-03-30,97.02999877929688,98.26000213623048,94.37000274658205,95.5,8948600.0,0.0379759873222123,-1.052773762888481,-0.4346591586417064,43.299947660020024,41.43027703982431,-3.466997283631059,5.0647855775654875,15.474559724474076,11.261734211978592,23.962982927283033,4.779998779296889,-8.954611203537908,-3.0865016937255803,-20.639241033399614,14.466237645948453,-11.862871363562604,5.689867976111444,-14.213143060302741,66.17517832801768,24.058014203707693,8.776369669837019,3,-5.529998779296875,2.4000015258789062,22.72249984741211,16.825000762939467,31.279998779296903,0,0.196949405861778,1.1689019613457918,93.4800033569336,1.1524357433611108,100.62999725341795,-2.9615303355751963,95.70999908447266,0.196949405861778
1193,2020-03-31,95.73999786376952,99.43099975585938,94.87000274658205,96.37999725341795,9881400.0,-0.01329486686340764,-2.8327873056580377,-0.41830058841128953,45.48172569970331,41.93488337445987,-2.805991742245155,5.534336876094912,16.455779667138913,12.595335290777513,24.624729613100182,4.5609970092773295,-10.082445936793988,-3.6755023956298913,-20.719082769554788,13.368077978295005,-12.19729258259234,4.846287791332557,-12.560879253051752,34.05335921057576,-9.493110983975058,8.521790186962447,3,-4.239997863769517,3.502502441406264,22.942499160766616,18.115001678466825,50.549995422363295,1,0.29078759753994676,-1.052773762888481,97.02999877929688,1.1689019613457918,93.4800033569336,1.1524357433611108,100.62999725341795,0.29078759753994676
1194,2020-04-01,91.37999725341795,94.66999816894531,90.37999725341795,92.72000122070312,9628400.0,-0.04554001156920329,-1.568859772351916,2.093758195646495,46.819424445164195,42.44053024090715,1.7226189760138055,8.443321315046546,20.446423130851358,16.979773694304797,25.768475530654868,5.3600006103515625,-9.411647658612154,-6.839502716064473,-22.489899028858105,8.810893596729159,-14.664700872461296,0.9856954403323499,-7.845861008811028,9.478670243923592,-36.1936641094087,7.825198156396817,4,0.12000274658204546,7.350002288818374,25.510002136230483,22.475002288818388,53.58000946044923,2,0.3460276176075212,-2.8327873056580377,95.73999786376952,-1.052773762888481,97.02999877929688,1.1689019613457918,93.4800033569336,0.3460276176075212
1195,2020-04-02,93.5199966430664,94.68000030517578,90.91999816894531,91.0999984741211,7077200.0,0.023418685204309453,-1.7050386958669521,-1.8059634359502648,39.15481591236794,42.77265223507759,-0.49621398536984884,5.0949017084708,17.9752729281106,14.879458867637155,26.973389456615703,3.7600021362304688,-9.429931519231332,-3.766503143310544,-18.080432852066664,10.547426565445576,-10.923467997688604,3.390461711067516,-9.6379431172481,34.69228285818579,-4.277216749823175,7.1569648543780575,4,-2.0199966430664062,5.210002899169922,23.005001068115234,20.5,50.44001007080078,3,0.28967071150225077,-1.568859772351916,91.37999725341795,-2.8327873056580377,95.73999786376952,-1.052773762888481,97.02999877929688,0.28967071150225077
1196,2020-04-03,92.38999938964844,92.9499969482422,89.87999725341797,92.79000091552734,7699500.0,-0.012082947968131141,7.5278528361464,-0.16529001179089137,49.72668390115478,44.20678867731645,1.7086029321587688,5.025523369106963,18.67711247747056,16.027803948096178,27.440357596002347,3.6399993896484375,-8.673102573794012,-3.9715003967285156,-16.908829392095356,8.965828598638325,-10.440164894411936,2.4971641009549046,-8.166986928242977,26.27998616468656,-15.95824534019204,6.468664497683422,4,2.7750015258789062,6.340000152587891,22.985000610351562,21.89999771118164,48.63999938964844,4,0.3384565913955888,-1.7050386958669521,93.5199966430664,-1.568859772351916,91.37999725341795,-2.8327873056580377,95.73999786376952,0.3384565913955888
1197,2020-04-06,101.66999816894531,102.5,96.26000213623048,97.8000030517578,11999000.0,0.1004437584219382,1.256780919059413,-9.674950885960095,52.945733233989515,45.54038374845545,-5.586302532778859,-4.481071873297537,9.097299086667277,6.800343070886186,26.007483734689767,10.110000610351562,-7.945408208430109,5.306498336791989,-7.634271971379576,18.247268644963555,-1.1638868172937862,11.776883490877765,-17.11284595066445,93.42312479861002,48.38719937957065,6.470385154085781,4,-5.479999542236328,-2.9399986267089844,12.415000915527344,12.415000915527344,42.05999755859375,0,0.2336972810479292,7.5278528361464,92.38999938964844,-1.7050386958669521,93.5199966430664,-1.568859772351916,91.37999725341795,0.2336972810479292
1198,2020-04-07,100.27999877929688,106.2300033569336,99.9000015258789,105.25499725341795,10291500.0,-0.01367167713860551,-1.2075011607070403,-1.2855309434438298,57.41425812011835,47.29891278352146,-4.165629324247931,-4.043439382272126,10.221244582449245,8.245549924575926,25.455860532544605,6.3300018310546875,-5.893622078699437,4.38949890136719,-7.103157628886279,15.88215543162066,-1.3568293637595445,10.135827166493925,-15.005132649747253,63.60854827841727,14.977663358415732,5.746328265126734,4,-2.2249984741210938,-1.5499992370605469,13.805000305175781,13.805000305175781,44.1300048828125,1,0.2795173426456381,1.256780919059413,101.66999816894531,7.5278528361464,92.38999938964844,-1.7050386958669521,93.5199966430664,0.2795173426456381
1199,2020-04-08,105.05999755859376,105.50499725341795,100.75,101.61000061035156,9385900.0,0.04766652211291955,1.1912448229064931,-0.6934669359575439,59.164918698897026,48.87870285551733,-8.358878342945218,-9.203970692743681,5.1839859581249215,3.54767743938136,24.68608907527211,5.2249984741210795,-3.5558040273832887,9.111497879028335,-2.5616451479437785,20.784640906000448,3.274926365542285,14.948069392514384,-18.527823195401098,92.84400390475541,40.229068631891835,5.836571513486054,4,-7.004997253417983,-6.329998016357436,8.990001678466783,9.025001525878892,40.44999694824217,2,0.3924423823115393,-1.2075011607070403,100.27999877929688,1.256780919059413,101.66999816894531,7.5278528361464,92.38999938964844,0.3924423823115393
1200,2020-04-09,105.83999633789062,108.6999969482422,104.77999877929688,105.62999725341795,10894900.0,0.0074243175083059665,-3.1047186505131026,0.06086935369020152,67.16846132968908,51.241774333456014,-9.30012669573837,-9.786342919824108,4.145973311820512,2.829467252206456,23.02263683790613,3.9199981689453267,-2.375393262706467,9.447496795654303,-3.035094291162281,21.930087882470886,3.206201252246018,15.688792339062587,-18.1259522350735,84.80339714809816,24.856242185593118,6.241295543408289,4,-6.549999237060547,-7.3549957275390625,7.595003128051758,8.245002746582031,40.40000915527344,3,0.3696146232950277,1.1912448229064931,105.05999755859376,-1.2075011607070403,100.27999877929688,1.256780919059413,101.66999816894531,0.3696146232950277
1201,2020-04-13,105.9800033569336,106.29000091552734,102.33999633789062,104.8499984741211,7716200.0,0.0013228176860098362,3.5142909458705356,5.380999091734423,69.00220597578185,54.09758081298511,-8.359647202502018,-10.808954479433623,3.7294302183627224,2.7451857916909574,22.538492798777025,3.9500045776367188,-1.0943877571553884,9.796003723144537,-1.828865765414534,21.420873211703608,3.9835689788650086,15.608438467424065,-16.58708302648246,78.1350906297625,12.201896798045965,5.812434744279535,4,-6.690006256103516,-9.160003662109375,6.189996719360352,8.104995727539062,39.409996032714844,0,0.3583695240036884,-3.1047186505131026,105.83999633789062,1.1912448229064931,105.05999755859376,-1.2075011607070403,100.27999877929688,0.3583695240036884
1202,2020-04-14,109.78500366210938,110.9800033569336,107.93000030517578,109.0,8417900.0,0.03590300230847121,-1.0854699962961611,0.6946905044830939,63.49498358349084,56.099053911183724,-11.359668866092377,-13.987060465939464,-0.20946470667425388,-0.9727751738213328,21.239824620281812,5.0,-0.4155002211539056,12.747753906249997,-0.23264318142285845,25.728150993922853,6.257555362413569,19.237952450086425,-18.847517202234954,89.21480598067312,25.86712051657102,6.490198543836425,4,-9.355003356933594,-13.260002136230469,2.2912464141845703,4.299995422363281,41.154998779296875,1,0.28460166757703753,3.5142909458705356,105.9800033569336,-3.1047186505131026,105.83999633789062,1.1912448229064931,105.05999755859376,0.28460166757703753
1203,2020-04-15,107.9499969482422,109.08999633789062,106.41999816894531,107.45999908447266,7821000.0,-0.0167145480043418,-1.0778198334595004,0.6241981883917298,63.14715259659218,57.913245928009054,-8.504914771445783,-11.971975462748773,1.3831003901604078,0.9188865311039223,19.709953709518967,3.3650054931640625,0.6925267064596738,10.408747482299816,-3.460150893228203,24.277645857827835,3.4742982945357994,17.343196670063833,-15.008258798661856,70.38117874479735,8.075044324438942,6.934449187764013,4,-7.5199966430664205,-11.424995422363295,1.8650016784667827,4.13000106811522,40.27000427246092,2,0.3314497433145085,-1.0854699962961611,109.78500366210938,3.5142909458705356,105.9800033569336,-3.1047186505131026,105.83999633789062,0.3314497433145085
1204,2020-04-16,108.30999755859376,109.5250015258789,106.56999969482422,109.5,9575600.0,0.0033348830062882584,3.7661108718390452,-2.428586998832131,59.145035360673816,60.134381422265264,-6.94073542906979,-11.599609336287983,0.6647534118870198,0.6319412281031447,17.688938515275705,2.9550018310546875,1.9186429482981424,9.926248168945321,-4.425962972404079,24.27845931029472,2.750142598270628,17.102353739620014,-13.564432888278091,69.09718021692557,10.888674139458345,7.176105570674699,4,-7.879997253417983,-11.784996032714858,1.5050010681152202,3.7700004577636577,42.5500030517578,3,0.3333026213391441,-1.0778198334595004,107.9499969482422,-1.0854699962961611,109.78500366210938,3.5142909458705356,105.9800033569336,0.3333026213391441
1205,2020-04-17,111.8499984741211,112.12000274658205,110.0540008544922,110.3000030517578,11069800.0,0.032683971889227115,-1.0235084009281092,-1.3025144894086544,73.9317258729871,62.823830530246624,-8.501179089005007,-14.450222152211524,-3.188241406196255,-2.789088473705206,16.321145779473213,3.8100051879882812,3.1419072719934036,12.558249282836911,-2.80577337615388,27.922271941827702,4.876237953341516,20.240260612332307,-15.480989935143626,97.23922192708379,37.69609127053347,7.682011329495395,4,-7.6599960327148295,-14.754997253417969,-2.0349998474121094,0.22999954223632812,35.150001525878906,4,0.3009387258999634,3.7661108718390452,108.30999755859376,-1.0778198334595004,107.9499969482422,-1.0854699962961611,109.78500366210938,0.3009387258999634
1206,2020-04-20,112.16999816894531,114.3000030517578,110.0250015258789,110.9000015258789,10730700.0,0.0028609718300376397,-1.8311299853222318,0.8193550927589374,71.53626663761058,64.88944535287119,-6.392566064523663,-13.45237168756492,-3.8294502229633025,-2.974593874604693,14.890548086732212,4.275001525878892,4.672624370509396,11.603749084472653,-3.583217283700037,26.790715452645344,4.010265900386315,19.19723226855899,-13.9108703250553,72.96949793193204,13.675992837000784,7.593483184086344,4,-5.069995880126953,-13.984996795654297,-4.959999084472656,-2.6949996948242188,33.790008544921875,0,0.30373547187639316,-1.0235084009281092,111.8499984741211,3.7661108718390452,108.30999755859376,-1.0778198334595004,107.9499969482422,0.30373547187639316
1207,2020-04-21,107.54000091552734,112.8499984741211,107.41000366210938,111.12000274658205,11736600.0,-0.04127660986892845,-1.8333333333333333,-2.818906530658844,65.32865857066915,65.76882318071017,-0.9413350775367064,-7.449573174020514,0.4514746688171698,1.7215479137664147,12.797214278926006,5.439994812011719,6.775370166950978,5.859751892089847,-7.790702907762295,19.51020669194199,-0.9654755078362172,12.68497929201591,-7.035150542535845,14.213224017474039,-46.27888236848914,6.825227399926069,4,-0.0149993896484375,-9.354999542236328,-0.3300018310546875,1.93499755859375,41.24999237060547,1,0.35196204344327886,-1.8311299853222318,112.16999816894531,-1.0235084009281092,111.8499984741211,3.7661108718390452,108.30999755859376,0.35196204344327886
1208,2020-04-22,115.19000244140624,116.0,109.91000366210938,110.29000091552734,12874300.0,0.07113633495212612,-1.1519436772359466,-1.3687148099684927,78.49449681156003,67.91655408211719,-6.988890308536597,-14.4296064644209,-7.503943405241486,-5.845095689366445,12.608169553626569,8.459999084472656,8.307544862112138,12.614753341674785,-2.1273061330127376,27.356812816362307,5.243723604331024,19.985783079018546,-12.753830693387457,91.41041853255099,23.454812827826785,7.371029737343763,4,-6.020004272460923,-16.155002593994126,-9.615001678466783,-7.350002288818345,39.8199920654297,2,0.31035679522782367,-1.8333333333333333,107.54000091552734,-1.8311299853222318,112.16999816894531,-1.0235084009281092,111.8499984741211,0.31035679522782367
1209,2020-04-23,115.23999786376952,118.38500213623048,115.0,115.94000244140624,7563200.0,0.000434025707992447,-4.737290272524651,-0.14285803258217597,77.36205578819003,69.04917568861728,-6.082648881132982,-13.640815383830784,-7.825741149123601,-5.835345331193778,12.90290570391962,3.385002136230483,9.019851357385306,11.68824882507323,-3.7117010672276223,27.088198717374084,3.9882738789228114,19.38822377122365,-10.633613595433744,71.3439206403824,-0.7854284266408627,7.699974946150426,4,-4.87749862670897,-15.012496948242173,-10.14249992370604,-7.75500106811522,39.29000091552736,3,0.2861853867432451,-1.1519436772359466,115.19000244140624,-1.8333333333333333,107.54000091552734,-1.8311299853222318,112.16999816894531,0.2861853867432451
1210,2020-04-24,120.18000030517578,120.47000122070312,115.4000015258789,115.47000122070312,10677500.0,0.04286708202863787,-1.0907221814097552,-6.728526119606326,81.94252418561491,70.48698882304318,-9.805789445733012,-17.962005473740305,-12.976720048593435,-10.690421060674211,13.383937570132403,5.230003356933608,9.743914932958333,15.650751113891602,-1.3653690758192312,32.666871303602434,7.142691019036178,24.158811208747025,-13.093464820618962,97.77947190092301,19.030483649296215,8.508060094855418,4,-6.7350006103515625,-18.90999984741211,-18.100000381469727,-14.880001068115234,37.31000518798828,4,0.25528374294615874,-4.737290272524651,115.23999786376952,-1.1519436772359466,115.19000244140624,-1.8333333333333333,107.54000091552734,0.25528374294615874
1211,2020-04-27,120.52999877929688,122.38700103759766,120.05500030517578,121.25,6678200.0,0.002912285515329849,-1.7928183105669515,-0.15286653092497113,77.27798179715572,72.01843306900594,-8.80026453867572,-17.056052950100934,-13.60084193917966,-10.923854489635602,13.641146411347194,2.332000732421875,10.052333266155827,14.648249816894534,-2.959808662578837,32.256308296367905,5.8442205771578415,23.452279056631227,-10.766770147510798,87.600970930662,10.265819125413088,8.804029239736687,4,-6.126499176025391,-18.301498413085938,-18.6924991607666,-15.229999542236328,36.25,0,0.2196133866156631,-1.0907221814097552,120.18000030517578,-4.737290272524651,115.23999786376952,-1.1519436772359466,115.19000244140624,0.2196133866156631
1212,2020-04-28,116.13999938964844,122.0,115.90299987792969,121.66000366210938,9192300.0,-0.036422462740475,-1.0343666231356108,7.666659602424448,71.10726313344068,72.90288979532244,-3.8152200223450308,-11.764126786083779,-9.621579880067088,-6.4317346196921505,13.82510166957989,6.0970001220703125,9.767955831018384,9.302750396728513,-8.35675606705668,26.962256860513705,0.4729971648359168,18.13250362862111,-3.8520162767000414,49.93185090972462,-27.935896118582754,8.829753231892594,4,-1.6614990234375,-13.9114990234375,-14.302499771118164,-10.84000015258789,38.46000671386719,1,0.2567591482773557,-1.7928183105669515,120.52999877929688,-1.0907221814097552,120.18000030517578,-4.737290272524651,115.23999786376952,0.2567591482773557
1213,2020-04-29,123.58000183105469,124.02999877929688,118.6449966430664,119.3000030517578,9891500.0,0.06406063785522442,1.079154343753314,-0.7753614975715903,73.01764754520553,74.44429114915931,-9.839696123808096,-17.930807256033148,-17.371123345056816,-13.715896023002529,14.311782684853172,7.8899993896484375,9.60506524587214,15.350752639770505,-3.001036600500214,33.702541880041224,6.174858019635138,24.52664725990587,-9.272215133176445,95.01664441778334,18.25663436602828,9.175894620135363,4,-7.8600006103515625,-16.865001678466797,-23.782503128051758,-20.320003509521484,32.41999816894531,2,0.20399733841679746,-1.0343666231356108,116.13999938964844,-1.7928183105669515,120.52999877929688,-1.0907221814097552,120.18000030517578,0.20399733841679746
1214,2020-04-30,123.0,123.4499969482422,120.62000274658205,121.3499984741211,7569800.0,-0.004693330817777452,1.2196072799513864,0.38551448515832654,71.43392161414529,74.16675734262131,-7.774334912307751,-15.663531062841699,-17.166654691775364,-12.975297117756625,14.22970848744125,2.959999084472642,9.708429858727811,13.189750671386719,-4.485866548057871,30.86536789083131,4.351942061664417,22.02755928110902,-7.0970001220703125,88.06490026530498,11.813302068325612,8.837808609722297,4,-7.279998779296875,-16.045001983642578,-23.20250129699707,-19.740001678466797,33.089996337890625,3,0.26024385777915393,1.079154343753314,123.58000183105469,-1.0343666231356108,116.13999938964844,-1.7928183105669515,120.52999877929688,0.26024385777915393
1215,2020-05-01,120.61000061035156,122.6999969482422,119.43000030517578,119.8499984741211,5613800.0,-0.019430889346735314,-3.0874997019765096,0.4606069293333765,67.30131863273621,73.69620756430194,-4.482427774372965,-11.741974064956125,-15.139990930792294,-10.432976183376994,14.060197926357276,3.5699996948242188,9.96721214662962,9.445251083374018,-7.089237522093626,25.97973968884166,1.1780067806401888,17.712495386107847,-3.0816009521484347,57.91806778305367,-17.34778388406437,8.267244302733824,5,-4.8899993896484375,-13.65500259399414,-20.812501907348633,-17.35000228881836,36.25,4,0.2812370284163159,1.2196072799513864,123.0,1.079154343753314,123.58000183105469,-1.0343666231356108,116.13999938964844,0.2812370284163159
1216,2020-05-04,123.66000366210938,124.18000030517578,120.30999755859376,121.26000213623048,7674400.0,0.025288143904511617,1.2500049901638244,3.1578878682929092,66.70679944719285,73.84933432836013,-6.40469436919777,-12.995475604586076,-18.430599936120842,-13.302434108740542,13.816194379787927,3.870002746582017,10.6367561645107,10.931753921508786,-3.9597746747524525,25.823282517770025,3.485989623378174,18.3775182196394,-4.831284179687501,93.71757138788239,19.381059556472863,7.445764298130616,5,-6.615001678466797,-16.6300048828125,-25.75875473022461,-20.400005340576172,36.25,0,0.2735727060423865,-3.0874997019765096,120.61000061035156,1.2196072799513864,123.0,1.079154343753314,123.58000183105469,0.2735727060423865
1217,2020-05-05,125.43000030517578,127.94000244140624,124.8499984741211,124.94000244140624,9241900.0,0.014313412507271028,-8.223812614582224,0.20416564676562274,71.08056408939972,73.02556402589788,-6.001213739131586,-13.590980950121505,-20.32727027888899,-14.877205571049657,15.337782002751544,4.279998779296861,10.494292125476164,11.513750457763678,-3.4540843059449458,26.481585221472287,4.02983307590938,18.997667839617975,-6.0,72.99622839741787,-1.7645729136723958,7.4839173818543046,5,-3.9599990844726562,-16.520000457763672,-28.662500381469727,-22.170001983642578,27.60999298095703,1,0.2499401929191214,1.2500049901638244,123.66000366210938,-3.0874997019765096,120.61000061035156,1.2196072799513864,123.0,0.2499401929191214
1218,2020-05-06,128.30999755859378,129.58999633789062,126.12000274658205,127.0500030517578,14031200.0,0.022960992158262528,-1.224358347353194,2.571428571428584,72.7376102124955,72.5117367397096,-7.62642309900977,-15.034180941731961,-23.084514083880947,-17.573426536926377,16.49180280839265,4.159996032714844,10.656258082313755,12.992247772216828,-1.848095227026107,27.832590771459763,5.572076272595353,20.412419271838303,-8.000000000000014,87.40158189850376,11.431787159500132,7.4201714996214685,5,-5.814998626709013,-18.57500076293948,-32.84499740600589,-25.049999237060575,26.94999694824216,2,0.20489446687828283,-8.223812614582224,125.43000030517578,1.2500049901638244,123.66000366210938,-3.0874997019765096,120.61000061035156,0.20489446687828283
1219,2020-05-07,146.2899932861328,147.1999969482422,139.27999877929688,139.91999816894528,35487900.0,0.1401293435402673,-1.0705894085967886,5.055573720859676,79.47620711158416,72.23770150926174,-23.175994650483815,-31.37559711349715,-40.7125653765669,-35.2657821261883,18.270795069672555,18.88999938964841,11.939482734429632,28.910743713378906,9.36224684910755,48.45924057765026,19.136495281243228,38.684992145514585,-24.123995971679676,96.72306887967672,22.4752780070081,9.77424843213568,5,-14.738494873046875,-27.749996185302734,-50.91874313354492,-43.02999496459961,11.260009765625,3,0.06637505748513584,-1.224358347353194,128.30999755859378,-8.223812614582224,125.43000030517578,1.2500049901638244,123.66000366210938,0.06637505748513584
1220,2020-05-08,144.9600067138672,146.39999389648438,142.11000061035156,143.25,13159500.0,-0.009091439150347491,-1.1503696140181805,0.26844709963014657,77.5870949056987,72.27204741021094,-20.07210693741723,-28.42176634502553,-38.997890300246695,-33.684584051257445,19.708352794696744,4.2899932861328125,12.026978446145122,25.62475662231445,3.305504821437694,47.94400842319122,14.46513072187608,36.784382522752836,-18.840003967285142,91.66980184002047,16.547309678155358,11.159625900438384,5,-13.40850830078125,-26.42000961303711,-49.84500694274902,-41.700008392333984,16.259994506835938,4,0.07677972619022189,-1.0705894085967886,146.2899932861328,-1.224358347353194,128.30999755859378,-8.223812614582224,125.43000030517578,0.07677972619022189
1221,2020-05-11,143.9600067138672,145.27000427246094,142.17999267578125,142.9600067138672,10273400.0,-0.0068984544266328385,-1.4140450844588555,0.5847930256007567,82.63442539905644,73.55284321750159,-17.208726531853586,-25.750763991810942,-37.621726177302875,-32.467294047327385,21.624683047151,3.0900115966796875,12.329842380584381,22.72575645446777,-1.213199883566574,46.664712792502115,10.756278285450605,34.695234623484936,-13.624005126953108,85.50339840905778,2.5657385436896334,11.969478169017172,5,-11.03750991821289,-25.42000961303711,-48.84500694274902,-40.700008392333984,19.8699951171875,0,0.08960817793044584,-1.1503696140181805,144.9600067138672,-1.0705894085967886,146.2899932861328,-1.224358347353194,128.30999755859378,0.08960817793044584
1222,2020-05-12,141.02999877929688,145.64999389648438,140.91000366210938,144.0,9757600.0,-0.020352929966125588,-1.9532728050577555,-2.970001220703125,75.29366007304387,73.80573349837252,-11.596246909782849,-21.46021586972401,-34.49884414293517,-29.317104446165104,22.92392815463047,4.739990234375,11.907265171003615,18.23349876403809,-6.620066778986768,43.087064307062946,5.806715992525653,30.66028153555051,-7.321198120117174,70.73055091988878,-10.675371640702252,12.426782771512427,5,-7.715000152587891,-19.299999237060547,-44.08249855041504,-37.77000045776367,27.020004272460938,1,0.13387226154882503,-1.4140450844588555,143.9600067138672,-1.1503696140181805,144.9600067138672,-1.0705894085967886,146.2899932861328,0.13387226154882503
1223,2020-05-13,143.72999572753906,145.10000610351562,139.61000061035156,140.19999694824222,11142600.0,0.019144841321792283,-1.3312167529497139,-1.1885512890331897,76.5121944673885,74.36998603762177,-12.446236028799717,-22.495585364188457,-36.870678638608666,-31.76892478967173,24.445199518644078,5.4900054931640625,12.154931043015608,19.144495773315427,-6.352070950116996,44.64106249674785,6.396212411599208,31.892779135031645,-7.322955810546858,56.18684314462137,-25.39750378525425,12.748283361716215,5,-10.414997100830078,-20.179996490478516,-46.269996643066406,-40.46999740600586,20.6300048828125,2,0.06477421439740527,-1.9532728050577555,141.02999877929688,-1.4140450844588555,143.9600067138672,-1.1503696140181805,144.9600067138672,0.06477421439740527
1224,2020-05-14,144.41000366210938,144.6999969482422,141.42999267578125,142.07000732421875,9272900.0,0.004731148366965643,1.2397420622478628,0.6628887102212362,74.48959621574579,75.16868354684505,-10.917996995939149,-21.431190385600416,-37.38645448251883,-32.21104780169949,25.989806401934057,3.2700042724609375,13.065953442291203,18.019503402709958,-7.735677135915751,43.77468394133568,5.141913133397111,30.89709367202282,-5.844372338867174,70.69230924809378,-8.47814894528257,12.877590269312861,5,-10.655006408691406,-20.43500518798828,-46.01750373840332,-41.15000534057617,25.849990844726562,3,0.07513323571484265,-1.3312167529497139,143.72999572753906,-1.9532728050577555,141.02999877929688,-1.4140450844588555,143.9600067138672,0.07513323571484265
1225,2020-05-15,145.50999450683594,145.88999938964844,141.6300048828125,142.89999389648438,8361200.0,0.007617137433915788,1.5281788668686074,1.1153866218031483,74.87057219259623,76.07576940744543,-9.068086236533901,-20.954510840880147,-38.205462734552796,-33.0622665905872,27.30824906271274,4.2599945068359375,13.417325494735948,17.436494445800776,-8.714055083317731,43.58704397491927,4.361219681241522,30.51176921036003,-5.899993896484375,93.94896565799897,15.19037371366882,13.075274764559248,5,-9.484996795654297,-20.73999786376953,-47.11749458312988,-42.249996185302734,27.279998779296875,4,0.08274351590574924,1.2397420622478628,144.41000366210938,-1.3312167529497139,143.72999572753906,-1.9532728050577555,141.02999877929688,0.08274351590574924
1226,2020-05-18,146.24000549316406,149.17999267578125,145.99000549316406,148.125,8576400.0,0.0050169130223822744,-1.6750478237781745,-0.7222199486696794,82.3238914109006,77.3250279987233,-6.993756893415593,-20.028059838214375,-38.59862813663716,-33.534499568683415,28.521085138750323,3.6699981689453125,14.031672277999675,16.46300506591797,-9.764163131787257,42.690173263623194,3.349420967065356,29.57658916477058,-5.112005615234381,69.2791053271873,-12.583659109923389,13.113584098852616,5,-8.590007781982422,-20.480010986328125,-47.35250663757324,-42.98000717163086,21.759994506835938,0,0.10243432142266506,1.5281788668686074,145.50999450683594,1.2397420622478628,144.41000366210938,-1.3312167529497139,143.72999572753906,0.10243432142266506
1227,2020-05-19,145.38999938964844,149.72000122070312,145.22000122070312,146.75,7779100.0,-0.005812404756476597,-4.294127150819937,0.7214878374549722,77.28295833438317,77.83006667893304,-3.3689548684730255,-17.072343259355677,-37.11618534957154,-32.43031858884308,30.21659045675732,4.5,15.113607851772514,13.720499038696289,-11.179326116162969,38.62032419355555,1.270586461266646,26.170411616125918,-3.7599945068359375,57.17110217954659,-22.07653086433698,12.44991257742963,5,-0.8899993896484375,-17.31999969482422,-47.33500099182129,-42.130001068115234,27.110000610351562,1,0.1268312987056739,-1.6750478237781745,146.24000549316406,1.5281788668686074,145.50999450683594,1.2397420622478628,144.41000366210938,0.1268312987056739
1228,2020-05-20,150.94000244140625,151.0800018310547,147.89999389648438,148.0,7811300.0,0.0381732105031769,-1.0254733118221047,-2.161765530859765,81.08589332837157,78.00892070302052,-6.00254189506461,-20.87710098800312,-42.217670282822525,-37.70821847240015,31.632329042595142,5.69000244140625,16.32641824990847,17.483002090454107,-7.568025475379073,42.53402965628729,4.957488307537517,30.008515873370698,-7.691998291015636,98.54923049920701,19.573520452887962,12.52551378291659,5,-5.595001220703125,-22.19000244140625,-52.462501525878906,-47.68000411987305,19.92999267578125,2,0.11335630272692976,-4.294127150819937,145.38999938964844,-1.6750478237781745,146.24000549316406,1.5281788668686074,145.50999450683594,0.11335630272692976
1229,2020-05-21,148.22000122070312,150.74000549316406,148.0399932861328,150.5800018310547,5612700.0,-0.0180204132549886,1.0149285173397404,-0.8027206294504764,80.49480672033815,78.33199979353604,-3.3301825903368467,-16.400498149132005,-38.88324078228948,-34.72357983510709,32.825830889086724,2.9000091552734375,17.2933898010495,13.114000701904303,-11.219577566928535,37.447578970737155,0.9472115674878694,25.280789836320736,-3.405597534179691,69.7354335031446,-11.412187736892918,12.166789134416426,5,-2.875,-19.395000457763672,-49.74250030517578,-44.96000289916992,20.1300048828125,3,0.10889218227447994,-1.0254733118221047,150.94000244140625,-4.294127150819937,145.38999938964844,-1.6750478237781745,146.24000549316406,0.10889218227447994
1230,2020-05-22,150.86000061035156,151.0,147.36000061035156,148.25999450683594,5724100.0,0.017811357225111735,1.5277730682829653,-1.1016972165648338,80.31653653384672,78.0744565862905,-5.638168860738148,-17.52257050861624,-40.641735437300056,-37.058070661638254,33.766388109964964,3.6399993896484375,18.11524545106539,14.220000076293957,-10.019699047064591,38.45969919965249,2.1001505146146826,26.33984963797323,-4.792477294921866,96.24571334831438,15.998737808407853,12.119849561679269,5,-5.5149993896484375,-21.61499786376953,-52.38249969482422,-47.60000228881836,23.3699951171875,4,0.128596008338828,1.0149285173397404,148.22000122070312,-1.0254733118221047,150.94000244140625,-4.294127150819937,145.38999938964844,0.128596008338828
1231,2020-05-26,147.0,154.5500030517578,146.2899932861328,154.1199951171875,10267500.0,-0.025586640559026375,1.070175036043581,-2.7384532319213117,72.97124344168697,77.8164102939175,-1.454558743834525,-12.203505905942563,-36.352127176599254,-32.915099001155696,34.65767855657304,8.260009765625,16.652484024934296,9.036499404907232,-14.375997027651522,32.44899583746597,-2.6697488113721306,20.74274762118661,4.0800018310546875,19.07822540154485,-59.52121553879736,11.706248216279372,5,0.0800018310546875,-16.019996643066406,-46.35749816894531,-43.7400016784668,30.42999267578125,1,0.17544213119818242,1.5277730682829653,150.86000061035156,1.0149285173397404,148.22000122070312,-1.0254733118221047,150.94000244140625,0.17544213119818242
1232,2020-05-27,145.9600067138672,146.39999389648438,140.02000427246094,145.47999572753906,9554800.0,-0.0070747842594068855,8.382438739789965,-0.06741731959469885,69.56329961922368,77.04431086634364,0.4004061394169298,-9.291295824668026,-34.32384649926681,-31.636504670066543,35.87190323492266,6.9799957275390625,15.311394302269974,6.505505752563465,-14.754320271007884,27.765331776134815,-4.12440725922221,17.13541876434914,8.589996337890625,40.880956231530355,-35.09295526569057,10.629913011785675,5,1.3249969482421875,-14.980003356933594,-43.3175048828125,-42.700008392333984,31.25,2,0.15100022110398315,1.070175036043581,147.0,1.5277730682829653,150.86000061035156,1.0149285173397404,148.22000122070312,0.15100022110398315
1233,2020-05-28,148.7899932861328,151.94500732421875,144.50999450683594,144.72999572753906,10026700.0,0.019388780776184777,-2.3044501410590277,8.45813465573145,54.17223082948553,74.78682582342584,-1.828638561637149,-10.68352498047608,-36.278309986851696,-34.17723704673482,37.108016993029004,7.4350128173828125,13.844551714505286,8.07499275207519,-12.187913326076,28.33789883022638,-2.056460287000391,18.20644579115077,5.760009765625,60.35780970723705,-12.454808581835039,10.131453039075595,5,-1.5049896240234375,-16.55998992919922,-45.93499183654785,-45.52999496459961,27.389999389648438,3,0.15935215931001023,8.382438739789965,145.9600067138672,1.070175036043581,147.0,1.5277730682829653,150.86000061035156,0.15935215931001023
1234,2020-05-29,155.00999450683594,155.3300018310547,148.92999267578125,150.5,9861900.0,0.04180389476019175,1.4854360302330887,1.1108367534088004,64.41891826807301,73.62553094292325,-7.137489902634513,-15.15970516135485,-41.32581458356303,-40.09139211880864,38.52642608818319,6.540008544921875,13.40175281432957,12.694494247436523,-6.715617573714894,32.104606068587955,2.9894383368608146,22.399550158012232,-14.989990234375,97.90981466199435,26.347229408720892,9.705055910575714,5,-7.334991455078125,-19.844993591308594,-50.90749549865723,-51.749996185302734,22.270004272460938,4,0.10231598717753743,-2.3044501410590277,148.7899932861328,8.382438739789965,145.9600067138672,1.070175036043581,147.0,0.10231598717753743
1235,2020-06-01,154.52999877929688,155.97000122070312,153.0500030517578,154.89999389648438,5658300.0,-0.003096546961801838,1.3266827156891352,-0.08203892856780358,65.39468613699307,71.74450813471131,-5.859656921263564,-12.657151683858388,-39.72661615615209,-39.297252809511036,40.285828905103884,2.9199981689453125,12.606242147411535,10.518498611450184,-6.711286123798629,27.748283346698983,1.9036062438257773,19.13339097907459,-14.203794555664075,90.97176979983718,20.29798523630467,8.614892367624401,6,-6.534996032714844,-18.84499740600586,-49.23499870300293,-51.27000045776367,27.040008544921875,0,0.0894325207622424,1.4854360302330887,155.00999450683594,-2.3044501410590277,148.7899932861328,8.382438739789965,145.9600067138672,0.0894325207622424
1236,2020-06-02,157.49000549316406,157.60000610351562,154.61000061035156,156.0,6344400.0,0.019154900260464958,2.4970687178205893,-4.027095018145826,73.95227942590361,71.37443270043582,-7.88524828043262,-13.65273259755827,-41.28396120257105,-41.95704379340961,41.98757333626508,3.07000732421875,12.114186252925663,11.78700523376466,-3.5709982288323374,27.145008696361657,4.108003502466147,19.466006965063173,-16.53804938964845,99.3742855580524,27.52179684429862,7.679001731298504,6,-8.680000305175781,-20.738502502441406,-50.13250541687012,-54.23000717163086,25.73999023437497,1,0.1062923972981995,1.3266827156891352,154.52999877929688,1.4854360302330887,155.00999450683594,-2.3044501410590277,148.7899932861328,0.1062923972981995
1237,2020-06-03,156.77999877929688,158.27099609375,155.1199951171875,157.49000549316406,6732800.0,-0.004508265217490259,1.773783219272383,-0.47651281631148296,70.15755154258906,70.16017250201553,-6.023048687644007,-11.039647821149515,-39.10484552733348,-40.95987751613447,43.30727767819815,3.1510009765625,11.500005601067329,9.509498596191406,-3.329082511227398,22.34807970361021,3.090208042482004,15.928789149900808,-14.829159675781256,89.16505237619492,14.69765851170962,6.419290553709396,6,-7.634498596191406,-19.69300079345703,-48.463998794555664,-53.52000045776367,21.6199951171875,2,0.13171319082323696,2.4970687178205893,157.49000549316406,1.3266827156891352,154.52999877929688,1.4854360302330887,155.00999450683594,0.13171319082323696
1238,2020-06-04,154.60000610351562,159.47999572753906,153.63499450683594,156.6999969482422,7554500.0,-0.013904788192083628,-1.900734918272999,2.957705615611098,65.0428165196801,68.44328470194242,-3.6534902154546387,-7.155977757565239,-35.83860790271042,-38.5082347106879,44.363163537914886,5.845001220703125,10.46908203261728,6.015005493164068,-3.637933005110824,15.66794399143896,1.1885362440266078,10.841474742301529,-11.343554440781247,53.7441875601131,-20.324948868475694,4.826469249137449,6,-4.850006103515625,-15.53750991821289,-46.24650573730469,-51.34000778198242,16.909988403320312,3,0.14624838109781546,1.773783219272383,156.77999877929688,2.4970687178205893,157.49000549316406,1.3266827156891352,154.52999877929688,0.14624838109781546
1239,2020-06-05,156.0,156.33999633789062,150.0,152.97999572753906,8446100.0,0.00905558758870284,2.4270278741190103,-1.4381035422343325,65.3497308388762,66.78030629139013,-4.284382369318763,-8.212271118340198,-36.062756806848526,-39.66320251066104,43.56303598347487,6.339996337890625,10.063046845355757,6.929499053955084,-3.202287806225627,17.061285914135794,1.8636056238647143,11.995392484045453,-11.121193930785154,63.29116776466688,-7.921955403136707,5.065893430090356,6,-6.25,-16.545001983642578,-44.78249931335449,-52.7400016784668,16.300003051757812,4,0.12935892740885424,-1.900734918272999,154.60000610351562,1.773783219272383,156.77999877929688,2.4970687178205893,157.49000549316406,0.12935892740885424
1240,2020-06-08,156.08999633789062,156.2100067138672,153.11000061035156,154.27999877929688,5494400.0,0.0005768996018629124,2.0243691849646446,0.5993360920376518,64.68833236780753,65.85998283873687,-3.9722056404757495,-7.826976597667283,-35.11022952331726,-39.494942908963196,42.71966854176097,3.100006103515625,8.864191538378208,6.462995910644537,-3.9372628708266575,16.86325469211573,1.2628665199089255,11.663125301380148,-9.751071302843343,64.24049665127373,-6.919128920972597,5.200129390735604,6,-6.339996337890625,-16.634998321533203,-44.75249671936035,-52.82999801635742,15.970001220703125,0,0.13575503195948513,2.4270278741190103,156.0,-1.900734918272999,154.60000610351562,1.773783219272383,156.77999877929688,0.13575503195948513
1241,2020-06-09,156.86000061035156,158.2100067138672,155.59500122070312,155.7899932861328,7265600.0,0.004933078932195523,-2.582220271315399,0.5911650649131681,67.1450037360105,65.59128329615761,-3.5721307915989655,-7.990679846478628,-34.576767139656226,-40.00294492586271,41.919175606577475,2.6150054931640625,7.890717035552939,6.588000488281239,-3.9318209000595346,17.107821876622012,1.3280897941108378,11.84791118245164,-9.206968506055091,72.36290824924632,-0.5427834950239827,5.259910694170392,6,-4.8650054931640625,-16.965003967285156,-45.52250099182129,-53.60000228881836,12.949996948242188,1,0.1575290489463157,2.0243691849646446,156.08999633789062,2.4270278741190103,156.0,-1.900734918272999,154.60000610351562,0.1575290489463157
1242,2020-06-10,159.91000366210938,160.88999938964844,157.60000610351562,157.60000610351562,5881800.0,0.019444109651218122,-1.8484820461331148,2.158861445439507,64.49112524638399,66.73782712025745,-4.956452805824426,-10.070012161069968,-36.37543204689419,-42.77933218498447,41.46728804729948,4.029998779296875,6.810634527294667,8.694003295898426,-1.7217776855237616,19.109784277320614,3.4861128051873322,13.90189378660952,-11.074275195488639,91.00095700215921,20.457508350488823,5.207890490711092,6,-5.000007629394531,-17.04000473022461,-47.87250328063965,-56.72000503540039,14.009994506835938,2,0.14583197755848287,-2.582220271315399,156.86000061035156,2.0243691849646446,156.08999633789062,2.4270278741190103,156.0,0.14583197755848287
1243,2020-06-11,153.0399932861328,159.5,152.9149932861328,158.33999633789062,9041700.0,-0.04296172983957236,-1.3729740875661558,-2.294376040373081,56.86608735419918,65.89862368538259,2.882997033761683,-2.6000647287344805,-28.26652681765748,-35.68309595542962,40.89938827730708,6.9950103759765625,6.205321348329562,1.3584930419921761,-8.463857688504277,11.180843772488629,-3.5526823232560503,6.2696684072404025,-2.7577523087487634,27.91545873751378,-40.9650579775871,4.911175365248219,6,2.4050064086914062,-9.534992218017578,-37.849992752075195,-48.03499221801758,25.780014038085938,3,0.1657083228103453,-1.8484820461331148,159.91000366210938,-2.582220271315399,156.86000061035156,2.0243691849646446,156.08999633789062,0.1657083228103453
1244,2020-06-12,155.25999450683594,157.2100067138672,151.88999938964844,157.05999755859375,7038100.0,0.014506020113007168,4.0666221017678215,0.33962302175671744,56.343706496162426,64.89295928084584,0.784708108293728,-4.179836683585222,-29.055735893194637,-37.66342183031537,40.2236191791997,5.32000732421875,6.009947308741431,3.035994720458973,-6.280861192351239,12.352850633269185,-1.622433235946147,7.694422676864093,-3.704822519980155,37.44439019097222,-26.819010777375887,4.65842795640511,6,0.18500518798828125,-5.174995422363281,-39.144996643066406,-49.429996490478516,20.32000732421875,4,0.10466314939412502,-1.3729740875661558,153.0399932861328,-1.8484820461331148,159.91000366210938,-2.582220271315399,156.86000061035156,0.10466314939412502
1245,2020-06-15,157.5500030517578,157.9199981689453,152.22000122070312,152.6300048828125,5115000.0,0.014749508089291208,1.014137323991125,-2.733327681939558,65.93174699075578,64.00178901027387,-1.153125645588716,-5.819982806189557,-29.927831490506875,-39.68762683896554,39.433494559801616,5.6999969482421875,6.659915610307991,4.724002838134766,-4.31810244858238,13.766108124851911,0.20295019477620713,9.245055481493324,3.339996337890625,62.88892957899306,-6.79720781455417,4.521052643358569,6,-2.1050033569335938,-7.3000030517578125,-32.504255294799805,-42.91500473022461,20.8699951171875,0,0.09362107086189253,4.0666221017678215,155.25999450683594,-1.3729740875661558,153.0399932861328,-1.8484820461331148,159.91000366210938,0.09362107086189253
1246,2020-06-16,161.22000122070312,162.8300018310547,158.3000030517578,160.19000244140625,6537300.0,0.023294180246633545,1.1317641314338236,0.2093494232981947,71.34861802099428,64.13412973009667,-4.736472723144345,-8.759267505881581,-32.0716079567797,-43.10594359702722,38.52826096049279,5.279998779296875,6.510794524170564,7.645001220703136,-1.5799345049375972,16.86993694634387,3.0325333578827554,12.257469083523517,-9.0,85.28336150769076,11.459773090154954,4.612467862820372,6,-4.805000305175781,-10.0,-36.17425346374512,-46.58500289916992,12.639999389648438,1,0.06723729224546493,1.014137323991125,157.5500030517578,4.0666221017678215,155.25999450683594,-1.3729740875661558,153.0399932861328,0.06723729224546493
1247,2020-06-17,163.8300018310547,164.9600067138672,161.66000366210938,162.83999633789062,5582600.0,0.016189062092727413,1.0307615743240388,0.9611715208438268,71.17117155818269,64.81505806770807,-6.974729922871205,-10.452881320179046,-33.392758912478484,-45.43200060888941,37.85390092716956,3.7400054931640625,6.449965137291201,9.33300170898437,-0.13040681222861394,18.796410230197353,4.601297448377892,14.064705969590847,-11.610000610351562,91.3542138517505,15.173485760262807,4.731704260606487,6,-6.349998474121094,-11.544998168945312,-38.0987548828125,-49.195003509521484,8.729995727539062,2,0.03650122481049456,1.1317641314338236,161.22000122070312,1.014137323991125,157.5500030517578,4.0666221017678215,155.25999450683594,0.03650122481049456
1248,2020-06-18,168.0500030517578,168.8300018310547,164.30999755859375,164.72000122070312,8583700.0,0.025758415269108603,-1.178310506480375,3.363619549637028,69.45107539803931,65.27076301872619,-10.154012771904661,-14.045437229927359,-36.203489717112745,-49.31285355189419,37.165568328445744,5.0,5.920404940424362,12.697502899169933,1.6303820464197258,23.76462375192014,7.163942472794844,18.231063325545023,-15.320401611328123,95.39552144697257,21.05609223531627,5.533560426375103,6,-7.69000244140625,-13.830001831054688,-40.527503967285156,-53.41500473022461,9.92999267578125,3,0.03493005064319821,1.0307615743240388,163.8300018310547,1.1317641314338236,161.22000122070312,1.014137323991125,157.5500030517578,0.03493005064319821
1249,2020-06-19,164.36000061035156,171.1199951171875,164.00999450683594,170.60000610351562,11332700.0,-0.021957764798550827,-1.0489863045022108,-1.8738744930923088,63.38142500287686,65.12555108928944,-5.759061459020614,-9.575193854386612,-31.272136130780638,-45.32215484754711,36.52301999271944,7.1100006103515625,5.571209065985244,8.20050048828125,-3.02937576658303,19.43037674314553,2.58556236084911,13.81543861571339,-10.66437514648436,64.23282174660714,-7.672143791188134,5.614938127432134,6,-2.8550033569335938,-8.790000915527344,-35.9275016784668,-49.72500228881836,11.910003662109375,4,0.08797765064595953,-1.178310506480375,168.0500030517578,1.0307615743240388,163.8300018310547,1.1317641314338236,161.22000122070312,0.08797765064595953
1250,2020-06-22,170.25999450683594,170.89999389648438,165.5500030517578,165.5800018310547,7793800.0,0.03589677460802343,-1.2573847540561423,-0.7499981660125444,66.09526681524139,65.00891365364843,-10.54676650221026,-14.700996296022936,-35.86177200538236,-50.88632708945309,36.03198407447638,6.5399932861328125,5.738852858210578,13.1304946899414,0.5569691869033875,25.704020192979414,6.843731938422394,19.417257441460407,-15.17041947070311,93.29172275643887,23.834440957476858,6.286762751519001,6,-8.754997253417969,-14.689994812011719,-41.394996643066406,-55.624996185302734,14.340011596679659,0,0.031246373169624198,-1.0489863045022108,164.36000061035156,-1.178310506480375,168.0500030517578,1.0307615743240388,163.8300018310547,0.031246373169624198
1251,2020-06-23,172.7899932861328,175.39999389648438,170.39999389648438,172.0,7693900.0,0.014859619763439413,-1.5062622137068864,0.16880224839260796,69.29379656201029,65.54254379982913,-11.822749922091162,-16.021224049108127,-37.02951074734881,-53.06972794072347,35.30968892826017,5.1399993896484375,5.905501137799092,14.37099380493163,0.9128134832755848,27.829174126587674,7.641903644103593,21.100083965759666,-16.41798464351561,81.00434886902752,13.459990930321922,6.729090160828026,6,-9.144996643066406,-15.079994201660156,-42.39249610900879,-58.15499496459961,19.720001220703153,1,0.032582933627929744,-1.2573847540561423,170.25999450683594,-1.0489863045022108,164.36000061035156,-1.178310506480375,168.0500030517578,0.032582933627929744
1252,2020-06-24,168.0,173.47999572753906,164.2899932861328,170.59500122070312,8931800.0,-0.02772147388304358,1.197253597174795,-3.284839588202345,65.19273474138606,66.4677268428499,-6.441948505424648,-10.008531139895751,-31.027496013041514,-47.90589762925262,35.612186923443936,9.19000244140625,6.047665824130803,8.479000854492199,-4.274644142924302,21.2326458519087,2.1021783557839626,14.855823353200435,-9.725192831996083,35.03077881453001,-32.84399532758829,6.376822498708247,6,-4.355003356933594,-10.290000915527344,-36.29500389099121,-52.375003814697266,28.07000732421875,2,0.03488095601399732,-1.5062622137068864,172.7899932861328,-1.2573847540561423,170.25999450683594,-1.0489863045022108,164.36000061035156,0.03488095601399732
1253,2020-06-25,172.5,172.77999877929688,168.19000244140625,169.0,6650700.0,0.02678571428571419,1.2610832995084111,-1.3487469570637283,67.4788090388905,67.70496045870857,-8.818626263977052,-13.324304793907402,-34.179038113352476,-52.043932029634504,35.31663020314165,4.779998779296875,6.199512518836002,11.793500518798822,-1.1663987167499101,24.753399754347555,5.313550901024456,18.27345013657319,-12.512674159148048,74.53912158134113,5.833205489847671,6.479949617774363,6,-8.69000244140625,-14.790000915527344,-36.21500015258789,-56.60499954223633,24.57000732421875,3,0.0003478119338768959,1.197253597174795,168.0,-1.5062622137068864,172.7899932861328,-1.2573847540561423,170.25999450683594,0.0003478119338768959
1254,2020-06-26,170.8699951171875,173.7100067138672,168.60000610351562,173.7100067138672,8158700.0,-0.009449303668478293,2.59857728491374,-0.811431884765625,65.16207682236636,67.61944155110974,-5.29869642912243,-11.009657000940422,-31.203319520505943,-50.11476791588734,34.713327049249955,5.1100006103515625,6.291035880296448,9.370495605468761,-4.0543414519034116,22.795332662840934,2.658077076782689,16.082914134154834,-9.341402470772294,59.22593581969634,-9.629884406938721,6.71241852868608,6,-4.019996643066406,-13.159996032714844,-33.82249450683594,-54.29499435424805,26.460006713867188,4,0.04161058590465405,1.2610832995084111,172.5,1.197253597174795,168.0,-1.5062622137068864,172.7899932861328,0.04161058590465405
1255,2020-06-29,168.35000610351562,171.47999572753906,165.55999755859375,171.47999572753906,5423700.0,-0.014747990201226302,2.7827589737089706,1.1021045222782784,61.378494992162075,66.51165010346172,-1.2131997373345484,-7.801192758824783,-27.45327585799197,-47.30148797757582,33.78201504955717,5.9199981689453125,7.174302341204765,6.159506225585943,-7.177269661637894,19.49628211280978,-0.5088817180259753,12.827894169197862,-5.434273332093511,36.54376772580878,-30.551977504819206,6.668387943611912,6,0.17999267578125,-10.640007019042969,-31.265005111694336,-51.77500534057617,34.55999755859375,0,0.04704483446276475,2.59857728491374,170.8699951171875,1.2610832995084111,172.5,1.197253597174795,168.0,0.04704483446276475
1256,2020-06-30,174.22999572753906,174.69000244140625,169.41000366210938,170.6999969482422,6831900.0,0.03492717202759077,1.373026649659164,-1.1277988758183954,63.428351647030844,65.6513367800004,-5.647545901428202,-13.03086076178991,-32.01983990269741,-52.853731662798424,32.78824434801662,6.339996337890625,8.184991768170732,11.202496337890636,-2.967330810799666,25.37232348658094,4.117582763545471,18.287409912235802,-10.065836843610725,95.57686241426109,30.20352806557416,7.084913574345155,6,-4.525001525878906,-16.519996643066406,-36.934993743896484,-57.65499496459961,29.860000610351562,1,0.05951908758692248,2.7827589737089706,168.35000610351562,2.59857728491374,170.8699951171875,1.2610832995084111,172.5,0.05951908758692248
1257,2020-07-01,177.42999267578125,178.23500061035156,172.55999755859375,174.625,6869600.0,0.018366509939232056,1.5707778338436866,0.7946157636745598,74.56194348805926,66.21921101222485,-7.504707577994907,-15.393734891489999,-33.69288555114662,-55.687920650273014,31.821909743168508,5.6750030517578125,8.845517749433952,13.3699935913086,-1.8532811331483572,28.593268315765556,5.758356229080107,20.981630953537092,-12.142250290597303,93.6488541163809,22.565046755423438,7.611637362228483,7,-6.3074951171875,-18.302490234375,-38.39999008178711,-59.119991302490234,21.20001220703125,2,0.08499127798878114,1.373026649659164,174.22999572753906,2.7827589737089706,168.35000610351562,2.59857728491374,170.8699951171875,0.08499127798878114
1258,2020-07-02,177.2100067138672,179.8000030517578,176.72000122070312,179.69000244140625,5943600.0,-0.001239846536634004,1.2814854165371552,-0.8841362578062102,73.03255936682221,67.29155927488544,-6.536068972896118,-14.11678874862244,-32.163642263122995,-55.1185334209261,31.237683749533506,3.0800018310546875,9.03333462505526,12.019507598876942,-3.5987952297428762,27.63781042749676,4.2103561845670185,19.828659013186865,-10.368593341663114,81.81183048606296,6.205475794220931,7.809151414309911,7,-5.165008544921875,-15.055007934570312,-38.0775032043457,-58.90000534057617,16.110000610351562,3,0.10642740192885336,1.5707778338436866,177.42999267578125,1.373026649659164,174.22999572753906,2.7827589737089706,168.35000610351562,0.10642740192885336
1259,2020-07-06,176.17999267578125,181.2400054931641,174.4600067138672,180.2899932861328,8348300.0,-0.0058123920719050925,1.2562297999608891,1.6572611656996596,70.07976085886088,67.7342808352876,-4.082370131610446,-12.118758875162484,-29.810957450663636,-53.72208046518193,31.30704151693542,6.779998779296903,9.084537355435117,9.980493927001959,-5.744887232740041,25.70587508674396,2.1178033471309448,17.843184506872973,-7.524376748439664,67.72952642309046,-9.093660918528187,7.862690579871005,7,-3.4149932861328125,-11.094993591308594,-36.422489166259766,-57.869991302490234,12.850006103515625,0,0.11857200316088545,1.2814854165371552,177.2100067138672,1.5707778338436866,177.42999267578125,1.373026649659164,174.22999572753906,0.11857200316088545
1260,2020-07-07,177.27999877929688,179.9499969482422,176.30999755859375,177.69000244140625,5529400.0,0.006243649388383954,-2.0978637750795404,0.09975756720734501,68.32497268250489,67.62663373756479,-4.5615656523428925,-12.174036135232086,-29.707495415606132,-54.441060226792985,31.38014746427112,3.7700042724609375,9.016191006215536,10.020999908447266,-5.691822824984911,25.733822641879442,2.1645885417311774,17.877411275163354,-6.610880521423695,66.52573033867267,-8.84613154694486,7.856411366716084,7,-4.5149993896484375,-11.659996032714844,-35.8599967956543,-58.57999801635742,14.040008544921875,1,0.11309794218082603,1.2562297999608891,176.17999267578125,1.2814854165371552,177.2100067138672,1.5707778338436866,177.42999267578125,0.11309794218082603
1261,2020-07-08,181.57000732421875,182.63999938964844,178.5,178.88999938964844,7233500.0,0.02419905558699087,-1.393058587462239,-6.536546334201712,69.49451806859213,68.1046096628099,-8.353627212454484,-15.302481749965125,-32.730655865061635,-58.352363997828206,31.320533394537698,5.3600006103515625,9.592379569080094,13.075508117675781,-3.0742995607543833,29.225315796105946,5.000604278460685,21.150411956890878,-9.209547108699013,89.38500127913437,15.372418405327764,8.074903839215086,7,-7.470008850097656,-15.250007629394531,-39.73000526428223,-62.55000686645508,11.5,2,0.11753040412552873,-2.0978637750795404,177.27999877929688,1.2562297999608891,176.17999267578125,1.2814854165371552,177.2100067138672,0.11753040412552873
1262,2020-07-09,183.22999572753903,183.9900054931641,179.14999389648438,183.3999938964844,6340000.0,0.009142415246787605,6.170274088725369,-0.06343196479103905,67.67582976382617,68.12650085446941,-8.522254630759136,-15.943234773534925,-32.93686284529551,-59.659748650629,30.991913585813464,4.840011596679716,9.65787845979446,13.569496917724592,-3.3210333516625212,30.460027187111706,5.1242317830310355,22.01476205241815,-9.019218460676143,92.02508013667207,19.861485089856302,8.445265134693559,7,-8.454994201660128,-16.234992980957003,-40.449241638183565,-63.39499282836911,8.230010986328153,3,0.11384599190500544,-1.393058587462239,181.57000732421875,-2.0978637750795404,177.27999877929688,1.2562297999608891,176.17999267578125,0.11384599190500544
1263,2020-07-10,178.39999389648438,182.5200042724609,177.1300048828125,181.6300048828125,7583200.0,-0.026360322783813284,1.1516921689976252,19.000269275642154,65.92559258522066,68.211335939231,-3.0925395645309095,-9.608546276012191,-26.91908102244639,-54.49015322458686,31.560409335042454,6.099990844726534,9.241661093449977,7.471495056152349,-7.905238220008982,22.84822833231368,-0.21687158192833067,15.15986169423303,-2.233370984361244,41.34299776802142,-30.509178959359176,7.688366638080667,7,-3.6249923706054688,-11.404991149902344,-35.28374481201172,-58.229496002197266,17.889999389648438,4,0.11339692644869981,6.170274088725369,183.22999572753903,-1.393058587462239,181.57000732421875,-2.0978637750795404,177.27999877929688,0.11339692644869981
1264,2020-07-13,171.50999450683594,180.66000366210938,170.74000549316406,180.4199981689453,10234800.0,-0.03862107413325544,1.112882362882363,2.7585056830528814,51.38673246423306,67.10114010279446,4.355855630866415,-1.5164673435537281,-18.87817653223911,-47.32336386500964,31.906731337789555,9.919998168945312,9.199286263141857,-0.23100433349608807,-13.723627143023577,13.261618476031401,-6.9773157382598185,6.515307071267642,12.480010986328153,5.811237839033007,-60.71292564572553,6.746311404763739,7,5.190010070800781,-4.514991760253906,-27.10374641418457,-50.7349967956543,23.060012817382812,0,0.12716467562194178,1.1516921689976252,178.39999389648438,6.170274088725369,183.22999572753903,-1.393058587462239,181.57000732421875,0.12716467562194178
1265,2020-07-14,172.3000030517578,172.60000610351562,164.3300018310547,168.75,10624500.0,0.004606195383502154,2.98553543524221,-0.39842891051263346,49.43458298382138,65.5462769179934,4.676904366456995,-1.2066499656353358,-18.407322226535342,-47.805547118701526,31.83271973180737,8.270004272460938,8.660195799356131,-0.17849578857422443,-11.901542213799331,11.544550636650882,-6.040019001186778,5.683027424038329,11.425002441406264,40.539164476676355,-23.155602846677823,5.861523212612556,7,1.8600006103515625,-4.3600006103515625,-27.6975040435791,-47.86000442504883,20.139999389648438,1,0.09709805821949691,1.112882362882363,171.50999450683594,1.1516921689976252,178.39999389648438,6.170274088725369,183.22999572753903,0.09709805821949691
1266,2020-07-15,172.05999755859375,173.36000061035156,169.00999450683594,172.99000549316406,6659700.0,-0.0013929511834771535,4.209593859929645,-0.261973840870309,55.234654056721155,63.39880031451139,5.114577292157378,-0.11900121541708586,-16.981572264669268,-47.209043395161586,31.092134291351663,4.350006103515625,8.344232500323841,-0.9605010986328182,-11.426865587938778,9.505863390673142,-6.193683343285784,4.2726811460201475,10.88920778808594,39.318383965701045,-26.84544374447806,5.233182244652978,7,2.100006103515625,-4.1199951171875,-27.45749855041504,-47.380001068115234,26.1199951171875,2,0.11193775449791077,2.98553543524221,172.3000030517578,1.112882362882363,171.50999450683594,1.1516921689976252,178.39999389648438,0.11193775449791077
1267,2020-07-16,169.80999755859375,171.33999633789062,166.5,169.89999389648438,6630600.0,-0.013076833848226554,2.2592554536019973,0.09676943017933026,46.318091251989316,60.430526079529955,6.895104202030211,2.7425897477954777,-13.604586522370766,-44.56330983406437,30.15751221135946,5.55999755859375,8.392269513807832,-3.5095008850097713,-13.181944648028946,6.162942878009403,-8.345722766519344,1.3267209964998017,12.394439647460928,30.126415569163704,-33.53308895045479,4.836221881509584,7,4.350006103515625,-1.8699951171875,-23.865001678466797,-45.130001068115234,26.979995727539062,3,0.13697668040775413,4.209593859929645,172.05999755859375,2.98553543524221,172.3000030517578,1.112882362882363,171.50999450683594,0.13697668040775413
1268,2020-07-17,173.9199981689453,174.55999755859375,169.5399932861328,171.5,7354000.0,0.02420352552524707,1.7135180610599505,-26.889962699220074,53.909258499412694,58.63380359514683,2.536027870817577,-0.9540100006786645,-16.60945194381472,-48.141402616153385,28.678587273520286,5.0200042724609375,7.939708183166601,0.30699996948243324,-9.043057455146311,9.657057394111177,-4.368028742831939,4.982028681796805,7.5694616221093725,58.72624165695667,-5.26712472938619,4.67502871231437,7,0.2400054931640625,-5.9799957275390625,-25.030000686645508,-48.53499984741211,24.960006713867188,4,0.10085101615447112,2.2592554536019973,169.80999755859375,4.209593859929645,172.05999755859375,2.98553543524221,172.3000030517578,0.10085101615447112
1269,2020-07-20,178.82000732421875,179.63999938964844,172.67999267578125,174.64999389648438,6025000.0,0.02817392598241386,1.3958725089556785,1.7231473483104978,62.64797960285137,58.003026586296436,-2.17928846917755,-4.969980662171139,-20.90423956573835,-52.46682861511613,27.14283990319735,6.9600067138671875,6.713315538983636,4.4840087890625,-4.05447826650871,13.02249584463371,0.2147652612768809,8.753252316848119,1.9830741484359464,94.64407448602489,26.055801915526843,4.269243527785608,7,-4.660003662109375,-10.8800048828125,-29.345006942749023,-53.43500900268555,22.849990844726562,0,0.09769592465254306,1.7135180610599505,173.9199981689453,2.2592554536019973,169.80999755859375,4.209593859929645,172.05999755859375,0.09769592465254306
1270,2020-07-21,175.5800018310547,179.4600067138672,174.32000732421875,179.25,5698400.0,-0.01811880863694182,1.513440007759949,-0.8800926501906428,51.741941987507886,56.03051813284263,0.8875480514907395,-1.3818249506050506,-17.041307327007644,-48.64496881073998,25.524098836675062,5.1399993896484375,5.524028354877828,0.9780029296875057,-7.354823433003247,9.310829292378259,-3.1884102516578707,5.144416111032882,4.564156455936001,69.10199583576711,3.7653533341196948,4.166413181345379,7,-1.4199981689453125,-7.474998474121094,-22.81500244140625,-50.195003509521484,27.899993896484347,1,0.10815585656182236,1.3958725089556785,178.82000732421875,1.7135180610599505,173.9199981689453,2.2592554536019973,169.80999755859375,0.10815585656182236
1271,2020-07-22,178.4199981689453,179.49000549316406,175.72999572753906,176.16000366210938,4669000.0,0.016174941953943645,-1.41025465464878,-0.6158026251782618,51.28940443072917,54.20980420694296,-2.733750117982197,-3.982599094007128,-19.180294592592276,-50.883084394045284,23.37097849158956,3.910003662109375,4.644057458705873,3.5364990234375,-4.918084080787139,11.991082127662139,-0.6907925286748196,7.7637905755498196,1.220001220703125,90.71536318590525,27.76371628095022,4.227291552112316,7,-4.9949951171875,-7.274993896484375,-25.572498321533203,-53.03499984741211,25.919998168945312,2,0.0785786594347202,1.513440007759949,175.5800018310547,1.3958725089556785,178.82000732421875,1.7135180610599505,173.9199981689453,0.0785786594347202
1272,2020-07-23,173.86000061035156,180.75,171.94000244140625,178.14999389648438,6999600.0,-0.025557659485434536,-1.167283838237861,-1.8982317316067003,46.080034109948876,52.00474215413499,0.3993314710120046,1.0950695454635593,-13.863364878616267,-45.819371890051144,22.271056973768232,8.80999755859375,3.691480896981375,-1.3164985656738395,-9.150001403481753,6.5170042721340735,-5.233249984577782,2.600252853230103,-9.529998779296875,38.537062773341106,-21.118906708073915,3.916751418903954,7,-1.3199996948242188,-1.0349960327148438,-20.042499542236328,-47.505001068115234,30.61999511718747,3,0.1398826180838153,-1.41025465464878,178.4199981689453,1.513440007759949,175.5800018310547,1.3958725089556785,178.82000732421875,0.1398826180838153
1273,2020-07-24,172.55999755859375,173.60000610351562,169.0800018310547,171.0800018310547,6256100.0,-0.0074772980972853675,1.5393191004204725,-0.34498788898413296,45.790706339490065,51.38296147360799,0.8759263946299427,2.5294859917487997,-11.892971807778338,-43.96860139693118,21.105552432617962,4.779998779296875,2.2036447815222573,-2.619501495361334,-10.448733423296432,5.209730432573764,-6.534117459328883,1.295114468606215,-7.901595764160163,29.820019482090203,-27.624393837177678,3.914615963967552,7,-0.01999664306640625,1.44000244140625,-17.677494049072266,-45.13999557495117,31.580001831054688,4,0.14041490536827128,-1.167283838237861,173.86000061035156,-1.41025465464878,178.4199981689453,1.513440007759949,175.5800018310547,0.14041490536827128
1274,2020-07-27,177.97999572753906,178.4600067138672,172.38999938964844,173.9199981689453,6868800.0,0.031409354691865454,1.41832020231495,2.7432495128514427,50.739641392831395,51.527967963498,-3.944603598713627,-2.4564825893224906,-16.58769915757364,-48.8891816182674,19.874476929947388,6.07000732421875,0.7727643469574446,2.4449966430664176,-5.203924805022581,10.093918091155416,-1.3794640809780958,6.269457367110931,-12.999761968994136,76.26388425807885,19.14333086787643,3.8244607240445037,7,-4.3549957275390625,-3.9799957275390625,-20.68999481201172,-45.434993743896484,30.949996948242188,0,0.11742897885708592,1.5393191004204725,172.55999755859375,-1.167283838237861,173.86000061035156,-1.41025465464878,178.4199981689453,0.11742897885708592
1275,2020-07-28,176.27000427246094,179.5800018310547,176.00999450683594,178.00999450683594,6125700.0,-0.009607773323558555,-2.1592848655071837,-0.42856928095732044,44.07688600690089,50.28821595796241,-1.8017148699871939,-0.12935406542436567,-14.192815038357594,-46.634827994959664,19.30684130327989,3.57000732421875,-0.35579471655879047,0.339005279541027,-6.523298870947116,7.20130943002917,-3.0921467957030586,3.7701573547851126,-10.974375189086913,61.61099888206798,8.217593851711854,3.431152075244078,7,-2.6450042724609375,-2.1300048828125,-17.732505798339844,-40.760005950927734,34.55000305175781,1,0.14409708561204515,1.41832020231495,177.97999572753906,1.5393191004204725,172.55999755859375,-1.167283838237861,173.86000061035156,0.14409708561204515
1276,2020-07-29,184.6000061035156,185.44000244140625,178.27000427246094,178.4499969482422,15436600.0,0.04725705808788061,-1.202766273125523,-3.5345078574435083,51.3324351991433,50.84536528542395,-9.12549525712302,-8.055643943724675,-21.750541889719017,-54.34590499479182,18.57621970753191,9.169998168945312,0.018145251993075817,8.150506591796841,0.3292844081223336,15.971728775471348,4.239895499959573,12.061117683634109,-18.99528960180905,94.86554824845692,44.44375649814246,3.9106110918372563,7,-7.340003967285128,-9.735008239746065,-26.062507629394503,-48.66500854492185,20.389999389648494,2,0.1022751300096727,-2.1592848655071837,176.27000427246094,1.41832020231495,177.97999572753906,1.5393191004204725,172.55999755859375,0.1022751300096727
1277,2020-07-30,192.50999450683597,198.66000366210938,189.1309967041016,191.80999755859372,16803600.0,0.04284933987967898,-2.145925741215132,0.1138204725503575,62.94732904011335,51.849595345501804,-15.060652231230904,-15.57656912125583,-28.753015490186726,-61.43683309179917,17.86423939006519,14.059997558593778,0.7046855148201985,15.30649490356447,4.682069093666854,25.930920713462086,9.994281998615662,20.618707808513278,-26.111866567541426,79.20889528540597,26.496971085293943,5.312212904948814,7,-8.639991760253935,-11.034996032714872,-31.832496643066435,-53.639999389648466,-0.6699981689453409,3,0.06145136444141652,-1.202766273125523,184.6000061035156,-2.1592848655071837,176.27000427246094,1.41832020231495,177.97999572753906,0.06145136444141652
1278,2020-07-31,196.07000732421875,196.3500061035156,191.69000244140625,193.0500030517578,10863400.0,0.018492612949798648,1.6033526696474112,4.314310626702647,74.00313109281342,53.11127884438648,-16.92847533971954,-18.605084299507865,-31.52435541591302,-64.27826262589278,16.938952491145375,4.660003662109347,1.3087682804303427,17.923507690429688,4.356266935438157,31.490748445421218,11.139887312933922,24.707128067925453,-27.73616684155533,90.14086061415018,30.195234731083232,6.783620377495759,7,-12.200004577636719,-14.575004577636719,-35.39250946044922,-57.20001220703125,-10.120010375976562,4,0.04289278364443394,-2.145925741215132,192.50999450683597,-1.202766273125523,184.6000061035156,-2.1592848655071837,176.27000427246094,0.04289278364443394
1279,2020-08-03,197.07000732421875,199.3999938964844,195.22000122070312,198.25,7958700.0,0.005100219118910898,1.4023081240353357,-0.3907254988151719,74.10940166370372,55.59655214174158,-16.83818500215574,-18.930383564127595,-31.620114525597558,-64.45332110190554,16.564841618815322,4.179992675781278,2.6527746801233434,17.879006958007807,1.9400116704695165,33.8180022455461,9.909509314238647,25.848504601776966,-26.916597050788567,90.03853513011711,26.49642006852092,7.969497643769149,8,-12.830009460449219,-15.205009460449219,-36.31000900268555,-56.160011291503906,-2.4700012207031534,0,0.03587553561003398,1.6033526696474112,196.07000732421875,-2.145925741215132,192.50999450683597,-1.202766273125523,184.6000061035156,0.03587553561003398
1280,2020-08-04,197.3300018310547,199.1000061035156,195.52099609375,196.3500061035156,5771600.0,0.0013193002342979376,-1.7134106486970893,-0.8305100087932792,74.58649987603532,58.18511830233114,-15.29714655275356,-18.56299962966989,-31.03931158692984,-63.767675208981984,16.17051333007745,3.5790100097655966,3.477453011414866,17.13650131225586,-0.705001321797539,34.97800394630926,8.215749995229174,26.057252629282544,-24.83686486778018,90.20353487028567,22.622501413098973,8.920751317026694,8,-13.090003967285156,-15.465003967285156,-35.05000305175781,-56.420005798339844,-7.2400054931640625,1,0.058784729828655014,1.4023081240353357,197.07000732421875,1.6033526696474112,196.07000732421875,-2.145925741215132,192.50999450683597,0.058784729828655014
1281,2020-08-05,202.91000366210938,204.22999572753903,198.08999633789062,199.0,7565800.0,0.028277513704338064,-1.143102135161179,3.9898170494354623,80.24488794327033,61.981213172700194,-19.04019318222805,-23.676180192945026,-35.57190204663334,-68.57059560436738,15.570536737122115,6.899993896484347,3.7088504353327494,21.64950332641601,1.112546912574885,42.186459740257135,11.381025119495462,31.917981533336558,-28.264318144178077,91.25775117025506,18.156611527378004,10.268478206920557,8,-16.2550048828125,-18.6300048828125,-39.79000473022461,-61.92500686645508,-18.910003662109375,2,0.03898281760066058,-1.7134106486970893,197.3300018310547,1.4023081240353357,197.07000732421875,1.6033526696474112,196.07000732421875,0.03898281760066058
1282,2020-08-06,204.08999633789062,204.16000366210938,198.8800048828125,202.0,5821400.0,0.005815349930929026,3.7354015847166533,0.5345254169821188,79.12724665000447,65.6852732072018,-17.300432820622575,-24.467739098932043,-35.635649158072624,-68.68044875331682,14.776240566692056,5.279998779296875,4.890874975336686,21.7864959716797,-1.1502189923787114,44.72321093573811,10.318138489650494,33.254853453708904,-26.485879798998553,98.88357683729204,22.974176641430304,11.468357482029205,8,-15.779998779296875,-19.80999755859375,-40.38249969482422,-62.68499755859375,-17.129989624023438,3,0.004409864135542563,-1.143102135161179,202.91000366210938,-1.7134106486970893,197.3300018310547,1.4023081240353357,197.07000732421875,0.004409864135542563
1283,2020-08-07,198.6300048828125,203.9510040283203,196.6999969482422,203.7100067138672,6525300.0,-0.02675286174261371,1.6073396961957251,-2.430627144630211,68.92073237558033,67.70539442750723,-8.664699335367033,-18.355556274808293,-29.191076034776074,-62.25343392780553,14.27108864648175,7.3899993896484375,5.885831445166815,15.31500396728515,-8.657769901694024,39.287777836264326,3.328617032795563,27.301390901774738,-18.36330042505574,37.84690056716678,-34.218261150754024,11.986386934489593,8,-8.510009765625,-14.350006103515625,-33.5050048828125,-55.80750274658203,-12.610000610351591,4,-0.03418420368527819,3.7354015847166533,204.08999633789062,-1.143102135161179,202.91000366210938,-1.7134106486970893,197.3300018310547,-0.03418420368527819
1284,2020-08-10,193.32000732421875,199.8500061035156,191.69000244140625,198.6999969482422,8792200.0,-0.026733108936520145,1.1249987582378584,1.0590526938661493,66.29916945817808,70.17453703320469,-1.0615176947719362,-11.939999450949898,-23.138419410984795,-55.89512348150413,14.763053240418342,8.160003662109347,7.508692178607532,8.914505767822277,-14.779837803661707,32.60884933930626,-2.9326660179197006,20.761677553564255,-10.65697373948376,12.998451000887085,-56.98606293098979,11.847171785741992,8,-2.07000732421875,-9.040008544921875,-26.220008850097656,-49.715003967285156,-12.410003662109375,0,-0.038123371077760426,1.6073396961957251,198.6300048828125,3.7354015847166533,204.08999633789062,-1.143102135161179,202.91000366210938,-0.038123371077760426
1285,2020-08-11,189.02999877929688,193.53500366210938,186.5200042724609,192.0,9155300.0,-0.02219122895917891,1.322844193836882,0.5520459012487839,59.49526081559581,71.08151765725496,5.843330911682699,-6.674565896896638,-18.12481598945527,-50.606712355045886,15.942842473824442,7.014999389648466,9.32281540113189,3.787997436523426,-19.279876554733306,26.85587142778016,-7.745939559104954,15.321934432151807,-4.210268980281484,14.172759558933922,-50.99224040879929,11.533936995628366,8,6.345001220703097,-4.75,-20.104999542236328,-43.454994201660156,-13.240005493164062,1,0.02946626122937257,1.1249987582378584,193.32000732421875,1.6073396961957251,198.6300048828125,3.7354015847166533,204.08999633789062,0.02946626122937257
1286,2020-08-12,191.32000732421875,192.50999450683597,189.3999938964844,190.0,7936600.0,0.012114524465482335,-1.4682353226119527,-0.4444467278388015,66.28732247776585,71.45262803921636,5.148186405762459,-7.850162131553361,-19.745125062441957,-51.762936303606466,17.202877507708596,3.479995727539091,10.687178171781142,5.1150054931640625,-17.232639544190675,27.4626505305188,-6.058817025513292,16.288828011841417,-4.800003051757841,27.210902595464866,-39.6153685933973,11.173822518677364,8,4.054992675781222,-7.040008544921875,-22.127506256103516,-43.20000457763672,-15.25,2,-0.006429076621577212,1.322844193836882,189.02999877929688,1.1249987582378584,193.32000732421875,1.6073396961957251,198.6300048828125,-0.006429076621577212
1287,2020-08-13,193.07000732421875,195.1300048828125,191.47999572753903,192.1000061035156,10082400.0,0.009146978533376204,-2.3031428650334957,0.7348453322236309,68.97318630689229,70.89374528522512,3.895647077202341,-8.188037906532998,-20.768393544827973,-52.33479181551618,18.343598661808855,3.80999755859375,12.768226388959476,5.702005004882807,-15.441676975477606,26.84568698524322,-4.869835985297414,16.273845995063027,-6.550003051757841,37.57674914518926,-32.528927403883834,10.57184099018021,8,2.3049926757812216,-8.790008544921875,-22.860008239746094,-44.05000686645508,-9.860000610351562,3,-0.04697781623319497,-1.4682353226119527,191.32000732421875,1.322844193836882,189.02999877929688,1.1249987582378584,193.32000732421875,-0.04697781623319497
1288,2020-08-14,191.4600067138672,195.468994140625,190.50999450683597,195.19000244140625,4848000.0,-0.008338947269256214,1.3129775066988698,-3.8453515809342904,63.415618637108025,69.70554717115893,5.345037601331967,-5.477439395623492,-18.36510770314436,-49.736132816186,19.65768273311912,4.958999633789034,13.931014462276977,3.2150039672851562,-17.01538331656701,23.445391251137323,-6.900189674640927,13.33019760921124,-3.1690032958984773,37.05927804073991,-30.93449253920295,10.115193641926085,8,3.914993286132784,-7.1800079345703125,-20.57500457763672,-41.51350402832031,-3.6800079345703125,4,-0.023503603061735823,-2.3031428650334957,193.07000732421875,-1.4682353226119527,191.32000732421875,1.322844193836882,189.02999877929688,-0.023503603061735823
1289,2020-08-17,196.2899932861328,197.4199981689453,193.25,193.9199981689453,6279300.0,0.025227130486232152,-1.2479826271500136,-0.6353881586752247,68.75936517014584,69.05808775939343,0.4389282355374746,-9.414181787593122,-22.374461247890395,-53.51410968373253,20.379216564410658,5.959991455078125,13.897954067203415,7.171491241455072,-12.853004386355622,27.195986869265766,-2.8407565724502604,17.183739055360405,-6.405090637207081,89.63297692141862,19.971287295400145,10.01224781390534,8,-0.9149932861328409,-12.009994506835938,-25.404991149902344,-46.34349060058594,-14.679992675781222,0,-0.05232049195040367,1.3129775066988698,191.4600067138672,-2.3031428650334957,193.07000732421875,-1.4682353226119527,191.32000732421875,-0.05232049195040367
1290,2020-08-18,194.57000732421875,198.75,194.0,197.72999572753903,5362500.0,-0.008762473996353104,-1.2093007576160821,-1.3333311872263593,60.663109870533596,66.88233464020047,1.9291027482394156,-6.5335450718855554,-19.839810265133337,-50.81999378373624,21.196383103783273,4.75,12.902143433805293,4.502005004882818,-14.599132606876907,23.603142616642543,-5.048563800997044,14.05257381076268,-4.060012817382784,55.294225164092936,-10.717538606798186,9.550568805879857,8,0.7699966430664062,-10.290008544921875,-22.722503662109375,-43.252506256103516,-12.3800048828125,1,-0.07020611167140078,-1.2479826271500136,196.2899932861328,1.3129775066988698,191.4600067138672,-2.3031428650334957,193.07000732421875,-0.07020611167140078
1291,2020-08-19,192.44000244140625,196.83999633789062,191.9199981689453,195.05999755859372,6865300.0,-0.01094724162323335,-1.6885208995172225,0.8291154215738807,49.914581291906245,63.636482933745114,2.7018846056841994,-3.4776427972032025,-16.927917913349063,-47.60419026188674,21.916090629170192,4.9199981689453125,11.715786449786577,1.6709999084472713,-16.643080287158654,19.985080104053196,-7.486040189355691,10.828040006250234,-0.5580078124999659,23.422410775956788,-39.229641433579914,9.157040097802962,8,2.795501708984375,-7.075004577636719,-21.389999389648438,-40.72999954223633,-5.19000244140625,2,-0.08652052039098779,-1.2093007576160821,194.57000732421875,-1.2479826271500136,196.2899932861328,1.3129775066988698,191.4600067138672,-0.08652052039098779
1292,2020-08-20,198.17999267578125,198.6999969482422,191.50999450683597,192.05999755859372,6773000.0,0.0298274275699133,1.0083795430037557,-2.3358803522341134,52.44494454495176,61.80583984145305,-4.4305179353021344,-7.696842064278428,-21.901526422634447,-52.270664156669255,23.44290138926457,7.190002441406222,10.561906685058148,6.194990539550787,-10.554630740552938,22.94461181965451,-2.1798201005010753,14.56980117960265,6.050003051757784,93.08243999725933,32.50685179321455,8.374810640051862,8,-4.994987487792997,-12.814994812011719,-27.129989624023438,-46.46998977661133,-6.159988403320341,3,-0.11156517392617937,-1.6885208995172225,192.44000244140625,-1.2093007576160821,194.57000732421875,-1.2479826271500136,196.2899932861328,-0.11156517392617937
1293,2020-08-21,196.7899932861328,199.1000061035156,196.22000122070312,197.92999267578125,6092500.0,-0.0070138229943446095,-1.526338332630596,-0.186274558691532,49.678440195764054,59.95909214562927,-3.7201901502874932,-4.636220022430507,-19.524021238815322,-49.78373501969287,25.088072020379727,2.8800048828124716,8.379971455402199,3.593491363525402,-10.541304182363575,17.72828690941438,-3.473906409419101,10.660889136469905,7.185602416992168,69.56509502049595,12.191071265002108,7.067397772944489,8,-3.9799880981445597,-10.134994506835938,-25.739990234375,-44.63999176025388,-2.2899932861328125,4,-0.06900750564344149,1.0083795430037557,198.17999267578125,-1.6885208995172225,192.44000244140625,-1.2093007576160821,194.57000732421875,-0.06900750564344149
1294,2020-08-24,198.8800048828125,201.0989990234375,196.57000732421875,200.0,5404100.0,0.010620517648175287,1.7299584268422796,0.9824523831831993,51.70818133113067,59.09386109179981,-5.518952054950148,-5.35471198808105,-20.65344891788962,-50.683910527948484,26.599714320147434,4.52899169921875,6.202489423476436,4.638502502441412,-7.740883931796958,17.017888936679782,-1.551190714677773,10.828195719560597,4.846278796386713,76.85897282889758,22.66121402658719,6.189693217119179,8,-3.6305084228515625,-12.225006103515625,-27.830001831054688,-44.46000289916992,-1.850006103515625,0,-0.05581257960073038,-1.526338332630596,196.7899932861328,1.0083795430037557,198.17999267578125,-1.6885208995172225,192.44000244140625,-0.05581257960073038
1295,2020-08-25,201.6699981689453,201.9600067138672,196.2400054931641,198.4900054931641,5108200.0,0.014028525832834537,2.042545938575402,-2.8392915531334895,48.543909900695965,57.122370805458715,-7.070996050448116,-6.476275642603127,-22.50445827596343,-52.289934288355994,28.06559863327751,5.720001220703097,5.040594109616819,6.158496093749989,-3.33259181749483,15.649584004994807,1.4129521381275651,10.904040049372412,1.8119597268066343,97.22480185499933,45.743830252599835,4.7455439556224155,8,-5.43499755859375,-15.014999389648438,-30.6199951171875,-46.61499404907224,-4.7299957275390625,1,-0.09946941905453299,1.7299584268422796,198.8800048828125,-1.526338332630596,196.7899932861328,1.0083795430037557,198.17999267578125,-0.09946941905453299
1296,2020-08-26,203.47999572753903,205.3500061035156,200.25,202.52999877929688,6072200.0,0.008975046239041662,1.174834480178304,0.29874186675878917,49.2941437787647,54.93581052455565,-7.794364300667269,-7.166752008103288,-23.45339287362961,-52.8753745470523,28.95625524064756,5.100006103515597,4.41930167570402,7.02449417114255,-1.6144264192948015,15.6634147615799,2.705033875923874,11.343954466361225,-11.970001220703068,86.48837565695973,39.30970191427558,4.31946029521867,8,-5.549995422363253,-16.264991760253878,-32.34749221801755,-41.844993591308565,-11.569992065429659,2,-0.104629416813239,2.042545938575402,201.6699981689453,1.7299584268422796,198.8800048828125,-1.526338332630596,196.7899932861328,-0.104629416813239
1297,2020-08-27,204.33999633789062,207.0,202.3000030517578,206.80999755859372,6051900.0,0.004226462691217847,2.2982364089989185,-2.6000096371609405,57.39444913418887,54.266791690897975,-7.697021917323696,-7.478461106264433,-23.508724981609532,-52.6415601689977,28.600841886472004,4.6999969482421875,4.618399074472194,7.292994689941395,-1.8156800939356685,16.40166947381846,2.738657298002863,11.847332081879927,-12.553201599121053,75.3246385591625,25.851638873113345,4.554337391938525,8,-5.084999084472656,-16.29999542236328,-32.05499267578125,-42.53999328613281,-7.489990234375028,3,-0.08363510151791875,1.174834480178304,203.47999572753903,2.042545938575402,201.6699981689453,1.7299584268422796,198.8800048828125,-0.08363510151791875
1298,2020-08-28,204.47999572753903,205.4160003662109,202.4199981689453,205.4160003662109,4580300.0,0.0006851296474377211,5.401682370969259,0.3789490591447713,66.6865919271666,54.036483552789164,-6.477041341153694,-7.332016667890855,-22.961882608748198,-51.65363152784241,28.22622155300308,2.9960021972655966,4.281177603638241,7.012494659423794,-2.6650026284409876,16.689991947288576,2.173746015491389,11.851243303356199,-12.084672778320254,76.5798739872963,21.563922885818073,4.838748643932397,8,-5.224998474121065,-16.43999481201169,-31.797492980957003,-42.67999267578122,-12.819992065429659,4,-0.06093501425772985,2.2982364089989185,204.33999633789062,1.174834480178304,203.47999572753903,2.042545938575402,201.6699981689453,-0.06093501425772985
1299,2020-08-31,204.13999938964844,205.2519989013672,202.29800415039062,203.6999969482422,5628700.0,-0.0016627364289640845,1.2177125575640937,-0.4700857487528936,75.61887662309108,55.69823541418444,-5.483017703864903,-6.782962647193386,-21.805876098679846,-50.252556224526586,27.555841001823534,2.9539947509765625,3.6455087709875897,6.318998718261724,-3.8036312034653292,16.441628639988778,1.2576837573981834,11.380313679125265,-11.160489358398422,73.42005510751348,12.690878612582253,5.061314960863529,8,-4.885002136230469,-14.444999694824219,-30.869998931884766,-42.339996337890625,-9.529998779296847,0,-0.04722249151793256,5.401682370969259,204.47999572753903,2.2982364089989185,204.33999633789062,1.174834480178304,203.47999572753903,-0.04722249151793256
1300,2020-09-01,208.92999267578125,209.8800048828125,205.1450042724609,205.58999633789062,6234600.0,0.02346425639489702,-1.2387813113240052,7.590858648911083,77.52423808510785,58.7659750578735,-8.964551529142739,-11.23540000892308,-25.897578247820263,-53.95529904123626,27.044165874125525,5.7400054931640625,3.7282996396552903,10.528992462158214,-0.73961234234892,21.79759726666535,4.894690059904661,16.163294864411768,-15.389663045781248,90.13487304947458,24.126284598950335,5.634302402253565,9,-8.234992980957031,-15.984992980957031,-35.11749267578125,-47.12998962402344,-15.869995117187528,1,-0.05695684829200587,1.2177125575640937,204.13999938964844,5.401682370969259,204.47999572753903,2.2982364089989185,204.33999633789062,-0.05695684829200587
1301,2020-09-02,210.82000732421875,212.4499969482422,204.6000061035156,211.6219940185547,7219500.0,0.009046162421354476,5.387318653895123,-0.24011604002010142,77.62218201332598,61.563445887692865,-8.910180992248058,-13.178079691322068,-27.134504274391645,-54.73827040866331,26.17143276394404,7.849990844726591,3.140641335170386,12.023506927490246,-0.4067966658602984,24.45381052084079,5.808355130814988,18.238658724165504,-16.29929717905,83.94414124911133,13.746782236974639,6.21515179667527,9,-6.485008239746094,-15.460006713867188,-36.93750762939453,-48.81500244140625,-13.550003051757841,2,-0.06583817664642488,-1.2387813113240052,208.92999267578125,1.2177125575640937,204.13999938964844,5.401682370969259,204.47999572753903,-0.06583817664642488
1302,2020-09-03,204.9900054931641,206.58999633789062,194.9499969482422,205.69000244140625,16006900.0,-0.02765393050237752,8.312056348000171,0.8728286306816746,68.61073984397834,63.66703473749445,-2.2491088605319476,-7.670462889233846,-20.55127425387016,-47.88464255655853,24.512423177170405,15.870010375976562,3.2028725428729388,6.148504638671909,-6.368700619734341,18.66570989707816,-0.11009799053121583,12.407107267875034,7.459991455078097,57.37147739955374,-16.314645413069925,6.25860262920312,9,-1.2900085449219034,-5.505004882812528,-28.92750549316409,-42.2600021362305,-3.480010986328125,3,-0.06380799785622182,5.387318653895123,210.82000732421875,-1.2387813113240052,208.92999267578125,1.2177125575640937,204.13999938964844,-0.06380799785622182
1303,2020-09-04,191.83999633789062,201.83999633789062,182.8500061035156,200.9850006103516,17034100.0,-0.06414951364890809,2.4988480347712216,13.064348773842532,45.019031642432616,62.92379588319467,11.314771115311942,5.211995427813889,-6.930381875793728,-33.747782163315634,22.867787093469698,22.139999389648494,3.787807042866575,-6.662004089355463,-19.565721666150694,6.2417134874397675,-13.113862877753064,-0.210145300957862,20.610000610351562,30.37159802357387,-39.59140385759504,6.451858788397609,9,5.810005187988281,5.810005187988281,-9.167495727539062,-22.49999237060547,15.900009155273466,4,0.02611556433102069,8.312056348000171,204.9900054931641,5.387318653895123,210.82000732421875,-1.2387813113240052,208.92999267578125,0.02611556433102069
1304,2020-09-08,185.9499969482422,191.75,184.6999969482422,184.6999969482422,9282400.0,-0.030702666295271852,-10.2800048828125,-0.13668665019263232,41.175257648216245,62.10505674403026,16.961443538427545,11.09013925318277,-0.5756850100571569,-26.900911069418157,22.090562937602385,7.1399993896484375,3.6893215448825174,-12.18350296020509,-26.092129899536076,1.7251239791258968,-19.137816429870583,-5.229189490539596,25.316000366210943,10.472945282274884,-58.811436470219256,6.9543134696655,9,11.700004577636719,11.700004577636719,-3.2674942016601562,-16.60999298095703,17.65000915527341,1,0.03070721595901138,2.4988480347712216,191.83999633789062,8.312056348000171,204.9900054931641,5.387318653895123,210.82000732421875,0.03070721595901138
1305,2020-09-09,194.6000061035156,195.75,187.3000030517578,191.0,8542000.0,0.046517931149421266,1.8644087083809633,2.8800048828124774,51.95086980034032,62.400248524205324,8.049590409582208,3.034391728129407,-8.569662564824341,-34.590558509753606,22.03940271285995,9.800003051757812,4.059201365936929,-3.811994171142601,-17.165074930865615,9.541086588580413,-10.488534551004108,2.864546208718906,15.52935156250004,39.69595822389699,-33.92774429824727,6.676540379861512,9,3.0499954223633097,3.0499954223633097,-11.547508239746065,-24.89000701904294,8.539993286132841,2,5.135923187316038e-05,-10.2800048828125,185.9499969482422,2.4988480347712216,191.83999633789062,8.312056348000171,204.9900054931641,5.135923187316038e-05
1306,2020-09-10,190.08999633789062,198.22000122070312,187.83999633789062,196.08999633789062,6580700.0,-0.023175794574363584,1.0233908387864366,-1.6666638409697923,42.52725748463831,60.74833834092193,11.689790948107344,7.850001005098704,-3.6320605973070883,-29.14177221687143,22.101650642406064,10.3800048828125,4.06342815185036,-8.260503387451166,-21.761625185658772,5.24061841075644,-15.011064286554955,-1.5099424883473773,18.948187265625023,30.49702279949411,-38.985439517762934,6.750560899103799,9,7.560005187988281,7.560005187988281,-7.037498474121094,-20.37999725341797,14.360000610351562,3,0.015624184743650682,1.8644087083809633,194.6000061035156,-10.2800048828125,185.9499969482422,2.4988480347712216,191.83999633789062,0.015624184743650682
1307,2020-09-11,184.0,192.1000061035156,180.92999267578125,191.4620056152344,8110400.0,-0.032037437293993554,1.556650263509913,1.2436676025390672,39.129707416836,57.68646228421853,16.30587559866288,13.940385773113576,2.720416428740009,-22.064953883884414,21.854621452596167,11.170013427734347,3.8554738389340173,-13.89699935913086,-28.692243028160533,0.8982443098988142,-21.294621193645696,-6.499377524616023,23.990656503515652,14.682002805106404,-52.52668835754707,7.397621834514831,9,12.689994812011719,12.689994812011719,1.467498779296875,-11.875,16.05999755859372,4,0.07211958843728761,1.0233908387864366,190.08999633789062,1.8644087083809633,194.6000061035156,-10.2800048828125,185.9499969482422,0.07211958843728761
1308,2020-09-14,186.9600067138672,188.6000061035156,184.3800048828125,186.0,7053100.0,0.01608699301014771,-1.0095258509505733,-0.12865263889740866,40.016756545237925,53.73067116445707,11.84492595147799,11.200205041542034,0.06978961292645636,-24.133056608307697,21.763929642276945,4.600006103515597,3.48475360392942,-10.711992645263678,-26.04645195569597,4.622466665168616,-18.379222300479825,-3.0447629900475306,19.407009959984407,34.87571462107212,-29.82706458541317,7.667229655216153,9,9.729988098144531,9.729988098144531,-0.665008544921875,-14.835006713867188,15.0,0,0.07782406541756703,1.556650263509913,184.0,1.0233908387864366,190.08999633789062,1.8644087083809633,194.6000061035156,0.07782406541756703
1309,2020-09-15,186.0200042724609,190.4499969482422,184.17999267578125,190.0500030517578,7763400.0,-0.005027826313918071,1.5962822789049025,-4.197886036716234,36.47365255877988,49.16949499486507,11.112948838767494,11.94371659369591,1.3478332964781998,-22.298359744683722,21.333749743803136,6.2700042724609375,2.5501966952277826,-11.138495635986345,-27.331588485311585,5.054597213338894,-19.235042060648965,-3.0419492113237254,18.820790961506475,29.4390345930431,-29.863156099965682,8.096546424662623,9,10.66999053955081,10.66999053955081,1.1799926757812784,-13.895004272460909,27.05000305175784,1,0.11676164241395348,-1.0095258509505733,186.9600067138672,1.556650263509913,184.0,1.0233908387864366,190.08999633789062,0.11676164241395348
1310,2020-09-16,180.91000366210938,189.33999633789062,180.6699981689453,187.09500122070312,8170100.0,-0.02747016714862016,-1.6016465276855663,1.5347393131649583,31.545398673347094,44.04985240153408,13.220617266815026,16.841336535437023,6.708004263577351,-16.39317375556527,20.88194580758291,8.669998168945312,1.0191982059539555,-15.565496063232416,-33.297481836991864,2.1664897105270313,-24.43148895011214,-6.699503176352692,22.49614341836684,1.3675524297987145,-52.24460471166136,8.865992886879722,9,12.719993591308594,15.649993896484375,6.8549957275390625,-6.540008544921875,23.019989013671875,2,0.12542149125033997,1.5962822789049025,186.0200042724609,-1.0095258509505733,186.9600067138672,1.556650263509913,184.0,0.12542149125033997
1311,2020-09-17,175.7899932861328,178.74000549316406,173.7899932861328,176.6300048828125,11840100.0,-0.028301422101230767,-1.045454688756128,0.13581437805299254,28.176134021568473,39.55711842126632,14.359072688139264,21.76596544654967,11.885547042235885,-10.505266210052184,21.08332267682856,7.1200103759765625,-1.020898358333568,-19.853005981445307,-39.80692429132915,0.10091232843853959,-29.829965136387216,-9.876046826503398,25.797261881420923,10.922985253736584,-38.29269773209864,9.976959154941916,9,12.025001525878906,17.330001831054688,14.037506103515625,0.7900009155273438,27.25,3,0.1555834071794866,-1.6016465276855663,180.91000366210938,1.5962822789049025,186.0200042724609,-1.0095258509505733,186.9600067138672,0.1555834071794866
1312,2020-09-18,176.07000732421875,178.25,171.6300048828125,176.6999969482422,13557200.0,0.0015928895203389803,2.549599302922082,0.7499772937821293,28.329549483238495,37.70273151468919,10.66710529270398,20.811619242578786,11.613990812760107,-9.937863193754765,21.1353681018346,6.6199951171875,-3.7907611958582095,-18.467492675781244,-40.20021198661925,3.265226635056763,-29.333852331200262,-7.6011330203622265,22.737521655192893,23.59194640449429,-21.24684661843907,10.866359655419004,9,8.854995727539062,15.969993591308594,13.757492065429688,1.0449905395507812,21.149993896484375,4,0.16118582633874712,-1.045454688756128,175.7899932861328,-1.6016465276855663,180.91000366210938,1.5962822789049025,186.0200042724609,0.16118582633874712
1313,2020-09-21,183.2100067138672,183.4499969482422,174.0800018310547,174.83999633789062,13765600.0,0.04055204800724921,1.1175152113904823,-13.285949572504663,35.53560936186474,37.07610392731681,2.4297152267008073,13.283109056877606,4.721300248074613,-16.299119261058138,20.85975885865091,9.3699951171875,-6.8087116158782806,-10.64849395751952,-32.92661750807491,11.629629593035872,-21.787555732797216,0.49056781775817626,12.33621937395256,61.53032259947607,19.468011280613773,11.139061775277703,9,1.714996337890625,8.829994201660156,6.61749267578125,-6.095008850097656,17.219985961914062,0,0.09197090894190318,2.549599302922082,176.07000732421875,-1.045454688756128,175.7899932861328,-1.6016465276855663,180.91000366210938,0.09197090894190318
1314,2020-09-22,187.77999877929688,188.05999755859372,182.18499755859372,186.7899932861328,8939300.0,0.024944009049500115,6.580630235969603,0.11828007955707637,35.33898893109455,35.230339386289494,-2.071201099643531,8.26251803321594,0.6789389436133888,-20.04662679171443,20.084810959625788,5.875,-9.268176779109183,-5.523501586914051,-27.827937876195733,16.78093470236763,-16.675719731554892,5.62871655772679,4.896280763921993,91.19142681378065,52.9293042847022,11.152218144640846,9,-2.8549957275390625,4.260002136230469,2.0475006103515625,-10.665000915527344,4.529998779296847,1,0.07551394198929828,1.1175152113904823,183.2100067138672,2.549599302922082,176.07000732421875,-1.045454688756128,175.7899932861328,0.07551394198929828
1315,2020-09-23,181.6100006103516,188.47000122070312,181.1000061035156,188.38999938964844,6782400.0,-0.03285758978088538,1.1239171540389687,-6.848445615819703,30.886017658327546,33.93686829447719,2.3047573026368866,13.547187299753972,7.290282325898204,-13.043510825206027,19.20306051287366,7.369995117187528,-9.927070150697261,-10.690499877929653,-33.21387672731396,11.832876971454652,-21.952188302621806,0.5711885467624995,8.540725973618521,59.263645474101004,25.673737275741694,11.261688424692155,9,0.2550048828124716,10.430000305175753,8.217498779296847,-4.49500274658206,13.429992675781222,2,0.17322838284310849,6.580630235969603,187.77999877929688,1.1175152113904823,183.2100067138672,2.549599302922082,176.07000732421875,0.17322838284310849
1316,2020-09-24,182.19000244140625,184.8999938964844,179.60000610351562,180.1699981689453,7374500.0,0.0031936668085754683,-2.3544349640016984,-0.29793578704308143,33.979772898085,33.3646533479493,0.5434426250173203,11.900560219366014,7.175202240512306,-12.827264052249006,17.914713535841326,5.299987792968778,-9.917420246154222,-9.04599838256837,-31.35608467161407,13.264087906477329,-20.201041527091235,2.109044761954493,6.279998779296875,62.707837618903504,30.799040362612413,11.155043144522852,9,-1.1500015258789062,9.849998474121094,7.619998931884766,-5.075004577636719,3.94000244140625,3,0.11932592317389501,1.1239171540389687,181.6100006103516,6.580630235969603,187.77999877929688,1.1175152113904823,183.2100067138672,0.11932592317389501
1317,2020-09-25,187.25,187.9199981689453,180.1300048828125,182.3999938964844,7606500.0,0.027773190025732086,1.5169596813157558,2.4009880422712744,46.36119107031135,34.069590517401906,-4.477966882129664,5.791509705114436,2.7210450430282833,-17.08176749442123,16.211009970798095,7.7899932861328125,-11.163656240405885,-3.1315010070800895,-24.622428683982065,18.359426669821886,-13.876964845531091,7.6139628313709125,-15.6199951171875,91.5218813589336,56.964116063316055,10.745463838450991,9,-6.209999084472656,4.790000915527344,3.050251007080078,-9.19000244140625,0.5099945068359659,4,0.08432573183515513,-2.3544349640016984,182.19000244140625,1.1239171540389687,181.6100006103516,6.580630235969603,187.77999877929688,0.08432573183515513
1318,2020-09-28,192.0200042724609,192.47000122070312,188.08999633789062,191.0,7590600.0,0.02547398810393009,3.5625094374110895,0.2103098946043685,54.89911471990595,36.11686409086036,-9.4483202113162,0.042343090773670156,-1.5076977614870373,-21.056348117421976,14.501543655641028,5.220001220703125,-11.397189496469167,2.2615028381347315,-18.206646689622715,22.72965236589218,-7.972571925743978,12.49557760201344,-20.064199523925765,96.50351888913106,56.466121230518894,10.234074763878716,9,-9.970001220703097,0.01999664306643467,-2.745002746582003,-13.960006713867159,-12.210006713867159,0,0.027080495951160577,1.5169596813157558,187.25,-2.3544349640016984,182.19000244140625,1.1239171540389687,181.6100006103516,0.027080495951160577
1319,2020-09-29,194.5,195.77999877929688,191.1100006103516,192.63999938964844,6732600.0,0.012915298783246376,1.1131222188083512,1.8235223719838347,49.91035671298832,38.15741498415382,-11.844505159757034,-3.3696506341106556,-3.5644207236332477,-23.005513109148694,12.872170605418626,4.669998168945284,-10.818349497791814,5.223498535156239,-14.248463953337733,24.69546102365021,-4.5124827090907615,14.959479779403239,-21.723627392578123,92.08900272734475,49.860001289277676,9.735981244246988,9,-10.794998168945312,-2.4599990844726562,-4.767498016357422,-16.44000244140625,-0.2100067138671875,1,0.030488394219954973,3.5625094374110895,192.0200042724609,1.5169596813157558,187.25,-2.3544349640016984,182.19000244140625,0.030488394219954973
1320,2020-09-30,197.02999877929688,198.72000122070312,193.31100463867188,194.05999755859372,7939600.0,0.013007705806153513,-1.4212230289535337,1.5967743258652949,56.44981420019865,41.29893500400161,-13.239710980456096,-7.206351385152232,-5.528569921729627,-24.963344141284722,10.716216817509377,5.40899658203125,-10.41862229072484,8.348497009277338,-9.230041317289619,25.927035335844295,-0.4407721540061402,17.137766172560816,-22.87340860156249,91.16107283998699,45.48802479776105,8.789269163283477,9,-11.854995727539062,-4.989997863769531,-6.077751159667969,-18.970001220703125,7.529998779296847,2,-0.023955749124224823,1.1131222188083512,194.5,3.5625094374110895,192.0200042724609,1.5169596813157558,187.25,-0.023955749124224823
1321,2020-10-01,196.94000244140625,201.2700042724609,196.2209930419922,199.25999450683597,7268900.0,-0.0004567646472527498,-1.6870657977546186,-0.7811417885143002,63.53556222231729,45.21071419723259,-10.989774515638771,-8.65317984768376,-4.953658753228808,-24.279927471849277,8.266338550063015,5.049011230468722,-9.68403660403041,8.952500915527338,-5.817529013223378,23.722530844278054,1.5674859511519799,16.337515879902696,-20.818339380234363,79.51749311225181,28.688144876240983,7.385014964375359,10,-9.264999389648438,-4.900001525878906,-5.495002746582031,-18.8800048828125,5.789993286132784,3,-0.00964765477668117,-1.4212230289535337,197.02999877929688,1.1131222188083512,194.5,3.5625094374110895,192.0200042724609,-0.00964765477668117
1322,2020-10-02,191.91000366210938,196.2100067138672,189.25,192.72999572753903,6546400.0,-0.025540767324776503,-1.2671033894893275,0.35344606460012945,54.96289945693165,47.369301985573365,-3.885144903859242,-4.904818180402742,0.6598085662525364,-18.632949165665707,7.447440566588202,7.69000244140625,-8.184738128092988,4.576502227783209,-8.022386895452826,17.175391351019243,-1.7229423338347942,10.875946789401212,-13.273506479808589,28.983346164755524,-22.878230989523523,6.299444561618016,10,-1.4749984741210938,0.12999725341796875,0.6624984741210938,-13.125,-7.19000244140625,4,-0.030118277677038452,-1.6870657977546186,196.94000244140625,-1.4212230289535337,197.02999877929688,1.1131222188083512,194.5,-0.030118277677038452
1323,2020-10-05,196.8500061035156,196.91000366210938,192.16000366210938,193.5500030517578,5024100.0,0.02574124509998943,1.7777792649899837,-4.024432907199718,60.051976745009476,50.1151895204528,-7.472671054625721,-9.960941171848077,-3.585382821836987,-22.964093761790338,7.600656655479364,5.0,-5.66217372776029,9.266004180908169,-3.89676139654631,22.428769758362648,2.6846213921809294,15.847386969635409,-15.9501582121988,63.22798171484854,8.177733941158067,6.581382788727234,10,-6.415000915527315,-4.810005187988253,-3.2025070190429403,-14.20000457763669,-13.490005493164006,0,-0.04617734983406374,-1.2671033894893275,191.91000366210938,-1.6870657977546186,196.94000244140625,-1.4212230289535337,197.02999877929688,-0.04617734983406374
1324,2020-10-06,191.66000366210938,197.3699951171875,190.8800048828125,196.1300048828125,5921800.0,-0.026365264315394543,-1.152567677677627,-1.3545445718064195,59.962926383359545,53.34595715656747,-1.871185401650365,-4.55475017557427,2.0787184165142207,-17.200089628834576,7.698961151652775,6.489990234375,-3.098305720660562,3.790501403808605,-9.470370980877334,17.051373788494544,-2.83993478853435,10.42093759615156,-8.723140132678168,20.049940145453576,-40.064472399793246,6.630436192342964,10,-1.2249984741210938,0.37999725341796875,1.9874954223632812,-7.3300018310546875,0.67999267578125,1,-0.061828268168077516,1.7777792649899837,196.8500061035156,-1.2671033894893275,191.91000366210938,-1.6870657977546186,196.94000244140625,-0.061828268168077516
1325,2020-10-07,194.6100006103516,195.7100067138672,193.3300018310547,193.91000366210938,4228700.0,0.015391823499299129,-1.5591441955093235,-0.15659882708759246,68.17304728456617,57.14520986617649,-3.110285685237983,-7.909483290081397,-0.29799905272989236,-19.57066713605556,8.101697674315572,4.0500030517578125,-1.3004902262011342,6.739998626709024,-6.521942399304493,20.00193965272254,0.10902811370226573,13.370969139715783,-9.839823006617422,44.592335317483325,-20.84622065491464,6.630970513006761,10,-3.909996032714872,-2.569999694824247,-0.13500213623049717,-9.105003356933622,-5.509994506835994,2,-0.001644351899774632,-1.152567677677627,191.66000366210938,1.7777792649899837,196.8500061035156,-1.2671033894893275,191.91000366210938,-0.001644351899774632
1326,2020-10-08,193.05999755859372,196.8699951171875,192.6699981689453,196.75,5582600.0,-0.00796466289962805,1.1374070105142182,-5.2714550408717615,66.01318957949584,59.32876525608587,0.1606751408003504,-6.456599902815185,1.5505501463365192,-17.456031648790173,8.249292976295358,4.1999969482421875,0.2373033600922838,5.041495513915976,-8.390534255615535,18.473525283447486,-1.6745193708497652,11.757510398681717,-6.639837287986865,46.92118041461803,-22.82709518064511,6.7160148847657535,10,1.6200027465820597,-1.0199966430663778,3.760002136230497,-6.114997863769503,-4.440002441406222,3,0.05956697475099548,-1.5591441955093235,194.6100006103516,-1.152567677677627,191.66000366210938,1.7777792649899837,196.8500061035156,0.05956697475099548
1327,2020-10-09,197.2700042724609,197.3500061035156,192.6000061035156,194.3600006103516,7082400.0,0.021806727271865167,2.094455158154295,-0.7886183568486478,64.0263357226188,60.342900923053975,-2.7697949002980806,-10.14143434136136,-2.5608359815970516,-21.057620509616612,8.426342810126451,4.75,2.9752919423382025,8.58800201416014,-5.311104710893488,22.487108739213767,1.6384486516333254,15.537555376686953,-9.364859601668655,98.45930669977008,26.52843356547092,6.949553362526819,10,-2.0100021362304403,-8.160003662109347,2.5774955749512003,-8.900009155273409,-5.330001831054659,4,0.0276777580819485,1.1374070105142182,193.05999755859372,-1.5591441955093235,194.6100006103516,-1.152567677677627,191.66000366210938,0.0276777580819485
1328,2020-10-12,201.50999450683597,204.0800018310547,196.6320037841797,199.8699951171875,10603200.0,0.02149333473181736,1.1970450223367504,0.5635729641864818,63.78790678744987,61.88485093132748,-6.171011673632449,-13.950747890718532,-6.765670642545928,-24.746978500508902,8.919845124335351,7.447998046875,5.570080911585052,12.100492858886753,-2.8987110222193735,27.09969673999288,4.6008909183336755,19.60009479943983,-12.268363875876844,80.53024304251099,10.579827013207762,7.499601940553068,10,-4.844993591308622,-13.654991149902372,0.08250427246090908,-13.139999389648466,-9.209991455078153,0,-0.08332089595468306,2.094455158154295,197.2700042724609,1.1374070105142182,193.05999755859372,-1.5591441955093235,194.6100006103516,-0.08332089595468306
1329,2020-10-13,207.7400054931641,209.0200042724609,200.1100006103516,202.44000244140625,8145300.0,0.030916635185143537,1.2671763283007826,3.231710380632457,76.20862756621577,64.08027463866271,-11.538855068490022,-19.46826700423648,-12.919645872807536,-30.341109242089118,9.903462051441617,8.910003662109318,6.977981066679121,17.244503784179727,0.2642222653564943,34.22478530300296,8.75436302476811,25.734644543591344,-16.717770318193487,92.20463506678311,20.038957256029974,8.490140759411611,10,-8.605003356933622,-17.415000915527372,-10.090003967285185,-19.37001037597659,-17.62001037597659,1,-0.117358256658055,1.1970450223367504,201.50999450683597,2.094455158154295,197.2700042724609,1.1374070105142182,193.05999755859372,-0.117358256658055
1330,2020-10-14,203.6000061035156,208.947998046875,200.5,208.20399475097656,8588100.0,-0.019928753635200636,1.7734749339378075,-0.8686766031076096,70.04306515082509,64.80333051960801,-7.11735892199863,-14.27301646610556,-8.758531871529868,-25.62500118322356,10.470609799899089,8.447998046875,7.369078016131937,11.970004272460898,-5.342429739621849,29.282438284543645,3.3137872664195243,20.62622127850227,-10.05808325489636,66.99148128289073,-6.107388867443504,8.65621700604137,10,-4.465003967285128,-13.275001525878878,-5.95000457763669,-15.210006713867159,-12.700012207031193,2,-0.05530456497088754,1.2671763283007826,207.7400054931641,1.1970450223367504,201.50999450683597,2.094455158154295,197.2700042724609,-0.05530456497088754
1331,2020-10-15,203.13999938964844,203.47999572753903,198.1280059814453,199.9900054931641,7626700.0,-0.002259364931616381,1.7947825116931606,-0.6841880242735879,66.27739727205056,66.06049694351012,-6.353536985878264,-12.289022141291298,-8.462208185449299,-24.524078743930318,10.104643767065529,5.472000122070284,8.003270602845419,10.142497253417957,-6.195026849800655,26.48002135663657,1.9737352018086654,18.31125930502725,-7.43114514169136,64.18997844997838,-6.306753441936351,8.168762051609304,10,-3.1899948120117188,-12.814994812011719,-5.489997863769531,-14.75,-10.470001220703125,3,-0.06911486328796501,1.7734749339378075,203.6000061035156,1.2671763283007826,207.7400054931641,1.1970450223367504,201.50999450683597,-0.06911486328796501
1332,2020-10-16,204.4499969482422,207.47000122070312,202.22000122070312,204.44000244140625,9662200.0,0.00644874255454253,-1.359552179950966,0.003172865460816351,63.70451047725177,66.46633402487038,-6.367257305223859,-11.97796375385525,-9.962081785975982,-25.162430574702285,9.645981219234013,5.25,8.082437834294552,10.033495330810553,-4.990647779291436,25.05763844091254,2.5214237757595583,17.545566885861547,-6.877581696854577,63.10940309905663,-3.9283756496764752,7.512071555050991,10,-4.499992370605469,-14.124992370605469,-6.799995422363281,-16.05999755859375,-3.6299896240234375,4,-0.07742725393662953,1.7947825116931606,203.13999938964844,1.7734749339378075,203.6000061035156,1.2671763283007826,207.7400054931641,-0.07742725393662953
1333,2020-10-19,200.05999755859372,207.22999572753903,199.1000061035156,205.5200042724609,6566700.0,-0.021472239937278315,-1.2032523182847277,-546.3007633587787,55.88234914271835,66.01293655368802,-1.6472631634567279,-6.599225973129677,-5.640866673650294,-20.164681225919054,9.767982408454696,8.129989624023438,7.699256234623306,4.800996398925747,-9.446888546654549,19.048881344506043,-2.322946073864415,11.92493887171591,8.960006713867188,17.737714655556243,-44.22561827409635,7.12394247279015,10,0.7500076293945312,-9.734992980957003,-3.370002746582003,-11.669998168945284,5.940002441406278,0,-0.04058779974147142,-1.359552179950966,204.4499969482422,1.7947825116931606,203.13999938964844,1.7734749339378075,203.6000061035156,-0.04058779974147142
1334,2020-10-20,201.9600067138672,205.47000122070312,200.30999755859372,201.13999938964844,4867700.0,0.009497196733279978,-3.161274841567638,-0.15018430694162263,55.28630260034128,64.58107603321858,-2.1596809617249164,-7.7813914817903935,-7.4178167343230825,-21.539037648434856,10.53388000688019,5.410003662109403,8.26756018275529,5.9920051574707145,-8.099238397061413,20.083248712002842,-1.0536166197953492,13.037626934736778,6.861597595214818,35.41592922849983,-21.910007252077165,7.045621777266069,10,-1.1500015258789347,-11.635002136230469,-5.270011901855469,-13.57000732421875,12.5,1,-0.04783127025637046,-1.2032523182847277,200.05999755859372,-1.359552179950966,204.4499969482422,1.7947825116931606,203.13999938964844,-0.04783127025637046
1335,2020-10-21,213.07000732421875,215.8300018310547,206.0200042724609,208.3000030517578,17247200.0,0.05501089443957086,-1.1028929546275923,5.817026423520655,63.989590678193956,64.35623171085172,-11.59510293172059,-17.300655013006406,-18.134820903373594,-32.045780720940826,11.594196413240699,13.8699951171875,8.434244543177641,15.529005432128912,1.165200428750694,29.89281043550713,8.347102930439803,22.71090793381802,-13.970001220703153,84.4085687835203,28.655001676235187,7.181902501689112,10,-8.855003356933594,-19.340003967285156,-16.38001251220703,-24.680007934570312,-1.6800079345703125,2,-0.10771113445408242,-3.161274841567638,201.9600067138672,-1.2032523182847277,200.05999755859372,-1.359552179950966,204.4499969482422,-0.10771113445408242
1336,2020-10-22,203.92999267578125,212.33999633789062,202.13999938964844,211.8999938964844,12398300.0,-0.042896767889670895,1.3050824663703418,-1.67085829811873,59.731202374993366,63.87899467222667,-0.8392872356723728,-6.796906963956928,-8.773739961909257,-22.396795751698733,12.293048363515465,10.930007934570312,8.844265543774327,5.301991271972668,-7.360006638569814,17.96398918251515,-1.0290076832985733,11.632990227243909,-4.4953866577148744,28.870219998413134,-29.019194064668596,6.330998955271236,10,2.3010101318359375,-10.199989318847656,-8.83499526977539,-15.539993286132812,10.19000244140625,3,-0.06389446990278003,-1.1028929546275923,213.07000732421875,-3.161274841567638,201.9600067138672,-1.2032523182847277,200.05999755859372,-0.06389446990278003
1337,2020-10-23,203.0399932861328,206.2400054931641,201.2100067138672,206.2400054931641,6644700.0,-0.004364239796072589,2.1437372446546377,0.4015071162999091,55.36300744166248,62.942894744916956,1.0675195141703853,-4.915318446535025,-7.724874603750607,-20.9864973942627,13.405528455443813,5.029998779296903,8.574880248600323,3.622492218017584,-7.9768722807912695,15.221856716826437,-2.177190031386857,9.422174467422025,-3.277479351806676,23.55043747041513,-32.27307164035088,5.799682249404433,10,3.9390106201171875,-9.309989929199219,-12.572498321533203,-14.649993896484375,13.5,4,-0.05107365770335526,1.3050824663703418,203.92999267578125,-1.1028929546275923,213.07000732421875,-3.161274841567638,201.9600067138672,-0.05107365770335526
1338,2020-10-26,197.22000122070312,203.88999938964844,195.0500030517578,200.66000366210938,7716000.0,-0.028664264469453027,-1.27249298840881,1.074996662152616,54.76516540896359,60.5602878385556,6.945359119455759,1.385240874327991,-1.7584668413286977,-14.63995888583122,13.996608565538232,8.839996337890625,8.43838956578034,-2.4574996948242074,-13.582095659212058,8.667096269563643,-8.019797677018119,3.1047982873697038,18.610000610351562,10.442725199326205,-47.844338552504894,5.562297982193924,10,8.220001220703125,-2.2649993896484375,-8.737499237060547,-8.830001831054688,15.339996337890597,0,0.018253757637324952,2.1437372446546377,203.0399932861328,1.3050824663703418,203.92999267578125,-1.1028929546275923,213.07000732421875,0.018253757637324952
1339,2020-10-27,200.42999267578125,201.32000732421875,197.72000122070312,198.7899932861328,4754400.0,0.0162761963046838,1.105249068641667,-0.47674367026844805,54.96586172677868,58.88504301366156,2.893699217051193,-1.4310842302545268,-4.937432169782539,-17.321746261462863,14.213206189340791,4.100006103515625,8.283023165947412,0.45599212646484943,-10.400444290643236,11.312428543572935,-4.972226082089179,5.884210335018878,14.984409179687503,25.890230702917677,-32.71928518195841,5.428218208554041,10,5.010009765625,-2.7149887084960938,-11.947490692138672,-12.039993286132812,14.110000610351562,1,0.027790288518489747,-1.27249298840881,197.22000122070312,2.1437372446546377,203.0399932861328,1.3050824663703418,203.92999267578125,0.027790288518489747
1340,2020-10-28,192.30999755859372,198.38999938964844,191.5,196.9600067138672,8050000.0,-0.0405128743896257,-1.1977654528596218,-2.8353724913704244,49.42458198138039,57.01250798136488,10.330110303948203,6.658557202836391,3.1753224845822388,-8.716838993081609,13.820732302735708,8.92999267578125,7.629831266191758,-7.428002929687523,-18.749165045204506,3.893159185829461,-13.088583987446015,-1.7674218719290309,22.697116320800802,3.8867452060008736,-53.879650160531774,5.660581057758498,10,11.355003356933622,5.405006408691435,-3.8274955749511435,-3.919998168945284,25.460006713867188,2,0.11517866692564804,1.105249068641667,200.42999267578125,-1.27249298840881,197.22000122070312,2.1437372446546377,203.0399932861328,0.11517866692564804
1341,2020-10-29,195.0399932861328,197.58999633789062,192.30999755859372,194.0800018310547,7627100.0,0.01419580761373207,-1.3466661241319275,-0.20644936881240789,48.24932414755388,55.29526505584289,7.074228206046797,3.9831366239358204,0.5383267297858936,-10.953419626254828,13.119680319481974,5.279998779296903,5.72490740004838,-4.603006744384771,-16.05416947256265,6.848155983793106,-10.328588108473724,1.1225746197041815,19.026836038085918,24.016227726472287,-27.42123636327839,5.7255813640889395,10,8.625007629394531,2.6750106811523438,-8.08749008178711,-6.649993896484375,22.889999389648438,3,0.0838289923417368,-1.1977654528596218,192.30999755859372,1.105249068641667,200.42999267578125,-1.27249298840881,197.22000122070312,0.0838289923417368
1342,2020-10-30,186.1300048828125,195.3300018310547,182.9199981689453,193.2899932861328,12029700.0,-0.04568287894805734,1.2081846258272526,-7.458387640270846,38.75073911153938,53.391752830156335,14.653176845963685,13.110059123511064,9.254652367834126,-1.6455178813083364,13.794657483405173,12.410003662109375,4.086047650495345,-13.223995208740234,-25.739204843108723,-0.7087855743717455,-19.48160002592448,-6.96639039155599,27.034151268437483,15.307613385821043,-31.10934165570321,6.257604817184247,10,13.2449951171875,11.849998474121094,0.40999603271484375,2.2599945068359375,30.80999755859375,4,0.15037871111644519,-1.3466661241319275,195.0399932861328,-1.1977654528596218,192.30999755859372,1.105249068641667,200.42999267578125,0.15037871111644519
1343,2020-11-02,187.75999450683597,192.7050018310547,185.0500030517578,189.00999450683597,14386000.0,0.008757264176991297,-1.2953578389655829,0.17458128834682687,34.331855795781095,51.06348096298297,12.398815402199062,11.345859718268258,7.490758384337681,-2.7543816813272315,14.420731664127958,7.654998779296875,2.755358528732131,-11.139505004882778,-24.65763557462489,2.378625564859334,-17.89857028975385,-4.380439720011708,23.589512165475725,26.304314835101657,-13.729228874286072,6.759065284871061,11,11.615005493164034,11.615005493164034,-1.2199935913086222,1.7150039672851278,23.040008544921847,0,0.15328078196257633,1.2081846258272526,186.1300048828125,-1.3466661241319275,195.0399932861328,-1.1977654528596218,192.30999755859372,0.15328078196257633
1344,2020-11-03,179.80999755859375,188.75,174.80999755859375,177.94000244140625,31656000.0,-0.042341271734287256,-2.4292728337412353,-1.49599609375,32.39602137721633,47.553084373985456,18.859712903106697,19.354900885978623,15.144332867214786,5.640355729135422,15.617408446953194,13.94000244140625,1.2288864175605454,-18.49700164794922,-34.211506911069506,-2.7824963848289315,-26.354254279509377,-10.639749016389061,29.833738603515968,21.2044088708044,-14.782188392561181,7.85725263156015,11,13.764999389648438,15.510002136230469,7.235004425048828,9.665000915527344,35.529998779296875,1,0.18213670232283885,-1.2953578389655829,187.75999450683597,1.2081846258272526,186.1300048828125,-1.3466661241319275,195.0399932861328,0.18213670232283885
1345,2020-11-04,194.2899932861328,195.0,184.1100006103516,186.75999450683597,16107000.0,0.08052942508283256,1.4335160975742758,4.026747829492772,44.57653523044355,45.86923246903548,1.6043359298294604,5.11178569363625,0.4401183172394667,-8.34274888142241,16.569874550616753,15.19000244140625,0.7145594335215719,-4.001005554199224,-19.732003294945685,11.729992186547236,-11.866504424572469,3.86449331617402,12.567043787695638,85.5135942555144,50.901254559161885,7.865498870373237,11,-3.7649917602539062,1.0300064086914062,-6.417491912841797,-3.524993896484375,19.77000427246091,2,0.10422564568303638,-2.4292728337412353,179.80999755859375,-1.2953578389655829,187.75999450683597,1.2081846258272526,186.1300048828125,0.10422564568303638
1346,2020-11-05,204.55999755859372,204.9199981689453,199.3699951171875,202.3000030517578,15188500.0,0.052859151924186776,2.7248396032709157,0.3001321212759809,50.06074027814311,45.28009167308889,-9.573678696204553,-4.482303013441594,-9.997739895613734,-18.10969733288661,16.999233672924074,10.6300048828125,0.31067222785293325,5.693998718261696,-10.072587186159069,21.46058462268246,-2.1892942339486865,13.577291670472079,-29.74999999999997,98.80438192276945,64.99611614766641,7.883292952210382,11,-14.69499969482419,-9.239997863769503,-15.952495574951143,-13.794998168945284,16.22999572753909,3,0.06457766362694328,1.4335160975742758,194.2899932861328,-2.4292728337412353,179.80999755859375,-1.2953578389655829,187.75999450683597,0.06457766362694328
1347,2020-11-06,202.72999572753903,204.9199981689453,198.5500030517578,204.6000061035156,8075100.0,-0.0089460395624541,4.075704428705925,-0.8274402306378429,51.51721725667392,44.919208545056705,-8.708015210702712,-2.3423738299838703,-8.388042202569494,-15.823848198067225,17.414260958949132,6.3699951171875,-1.765984059097292,3.590997314453091,-12.248145043949108,19.43013967285529,-4.3285738647479945,11.510568493654176,-27.317798156738263,92.72666091991584,54.53569393955797,7.9195711792011,11,-12.864997863769503,-7.409996032714815,-12.872493743896456,-11.964996337890597,18.870010375976562,4,0.07497655634872302,2.7248396032709157,204.55999755859372,1.4335160975742758,194.2899932861328,-2.4292728337412353,179.80999755859375,0.07497655634872302
1348,2020-11-09,184.72000122070312,196.07000732421875,184.44000244140625,195.7400054931641,18986400.0,-0.08883734467710747,-1.0086361042920937,5.893017714784639,41.719494686172325,43.44738998498933,8.205257005231715,15.120497647901004,9.18331497320392,2.4745128378391428,17.427665627875683,18.289993286132784,-3.5038036358279783,-13.57949752807616,-30.62348525899833,3.464490202846008,-22.10149139353723,-5.05750366261509,-8.71764763793945,32.91266509872604,-5.396783864615458,8.521993865461084,11,5.144996643066406,10.599998474121094,6.5175018310546875,6.0449981689453125,45.47999572753906,0,0.17442616396589727,4.075704428705925,202.72999572753903,2.7248396032709157,204.55999755859372,1.4335160975742758,194.2899932861328,0.17442616396589727
1349,2020-11-10,183.3600006103516,186.7100067138672,178.60000610351562,184.97999572753903,13144300.0,-0.007362497841945204,2.192902884742464,0.14700494456574917,34.2554217241582,41.76192773418686,7.698855992462001,15.34721959059516,10.090791950133848,4.176818011783752,17.04386085017613,8.110000610351562,-4.997678111387046,-13.720497894287092,-31.397181404071716,3.9561856154975317,-22.55883964917942,-4.882156139394766,-6.779294135864291,18.085090964324564,-13.798564049052402,8.838341754892314,11,6.50499725341794,11.959999084472628,7.877502441406222,7.404998779296847,52.149993896484375,1,0.1496509726770643,-1.0086361042920937,184.72000122070312,4.075704428705925,202.72999572753903,2.7248396032709157,204.55999755859372,0.1496509726770643
1350,2020-11-11,192.33999633789062,193.1000061035156,186.3999938964844,187.4980010986328,9151700.0,0.04897467112591225,1.1062548418121518,-2.9888949589331166,43.84754031860903,41.272840642081874,-1.4264425801625578,5.776567226637042,0.5988714414457377,-4.499385851557349,16.38724892457231,9.740005493164006,-5.908628637374676,-4.177501678466797,-21.696444238565732,13.341440881632138,-12.936972958516264,4.581969601582671,-15.192504029514168,52.20362605056389,19.115140853442348,8.759471280049471,11,-2.4749984741210938,2.9800033569335938,-1.1024932861328125,-1.5749969482421875,44.11000061035156,2,0.11957991285179737,2.192902884742464,183.3600006103516,-1.0086361042920937,184.72000122070312,4.075704428705925,202.72999572753903,0.11957991285179737
1351,2020-11-12,189.1000061035156,194.8999938964844,188.42999267578125,193.9499969482422,7096100.0,-0.016845119559445232,-1.0904629143464344,-1.0016513038682797,42.780196309659104,41.72055810853963,0.9860442929536077,8.338293867328503,3.217803001940723,-1.0117568499074707,16.052531068046765,6.470001220703153,-7.248908177322193,-6.715492248535185,-24.242277742253208,10.811293245182839,-15.478884995394196,2.047900498323827,-11.397063677927775,39.89362904782682,5.367370712268858,8.76339274685901,11,0.7649917602539347,6.219993591308622,2.2699966430664347,2.939994812011747,48.61999511718753,3,0.13199360470361232,1.1062548418121518,192.33999633789062,2.192902884742464,183.3600006103516,-1.0086361042920937,184.72000122070312,0.13199360470361232
1352,2020-11-13,188.6199951171875,191.72999572753903,186.8500061035156,191.10699462890625,6017200.0,-0.0025383975189579022,1.6145123975050062,0.5127843724535834,45.28508184872374,42.93758322553326,2.074567560841075,7.980729944548273,3.246319799351795,-0.20790172391843953,15.289558850575135,4.8799896240234375,-7.661900250722084,-6.404003143310547,-23.71743114876378,10.909424862142686,-15.060717146037177,2.2527108594160836,-10.372711576732542,57.355399619534744,18.96553188283783,8.656714002726622,11,1.2450027465820312,6.700004577636719,4.7400054931640625,3.4200057983398438,54.87001037597659,4,0.17055454883751042,-1.0904629143464344,189.1000061035156,1.1062548418121518,192.33999633789062,2.192902884742464,183.3600006103516,0.17055454883751042
1353,2020-11-16,191.94000244140625,192.3800048828125,183.5399932861328,185.19000244140625,10127800.0,0.017601566165644567,1.317170626349892,-2.714113922497362,45.35100575024774,44.37702593364786,-0.6595046750179847,4.238512744986878,-0.07198281312810195,-3.2533236674332784,15.131717257671573,8.840011596679688,-8.147727491482271,-2.6779960632324276,-19.87461919821638,14.518627071751524,-11.276307630724403,5.920315504259548,-13.159264608381477,81.84052962079527,40.139954279296134,8.598311567491978,11,-0.18000030517578125,3.3799972534179688,0.24499893188476562,0.09999847412109375,47.5,0,0.15452747361073782,1.6145123975050062,188.6199951171875,-1.0904629143464344,189.1000061035156,1.1062548418121518,192.33999633789062,0.15452747361073782
1354,2020-11-17,192.3000030517578,194.6300048828125,190.6300048828125,192.1300048828125,6448800.0,0.0018755892767139404,-1.5236607637100539,0.025184913917824073,49.99401884493031,44.97896855747971,1.0488146947179473,3.2861868759565027,-0.23617899013544275,-3.307831335694601,14.872242892908938,4.0,-7.129940630413756,-1.8349952697753906,-18.702843909681775,15.032853370130994,-10.268919589728597,6.598929050177816,-12.996480012014615,77.11275787822231,29.363735465252432,8.433924319953194,11,-0.5400009155273438,3.0199966430664062,-0.04000091552734375,-0.26000213623046875,46.339996337890625,1,0.19708784864804985,1.317170626349892,191.94000244140625,1.6145123975050062,188.6199951171875,-1.0904629143464344,189.1000061035156,0.19708784864804985
1355,2020-11-18,190.1199951171875,192.9499969482422,189.5399932861328,192.58999633789062,8095400.0,-0.011336494539646802,1.1379316942504545,-14.529575442060857,47.036145136480705,44.64290243062834,2.8777264649226595,3.8564002913755644,1.8394802457104902,-0.7916686347787163,13.521180653561176,3.410003662109375,-5.9301719575301775,-2.8675025939941463,-17.25127298794672,11.516267799958428,-10.059387790970419,4.324382602982126,-10.304142574860265,57.92254821763638,6.875240163505445,7.191885196976282,11,1.6400070190429688,5.200004577636719,4.610008239746094,1.9200057983398438,45.610000610351534,2,0.2387439541099854,-1.5236607637100539,192.3000030517578,1.317170626349892,191.94000244140625,1.6145123975050062,188.6199951171875,0.2387439541099854
1356,2020-11-19,190.8999938964844,192.75,189.57000732421875,190.82000732421875,9391500.0,0.0041026656813036855,-1.465123431234549,-0.03238321163375133,53.18551444153685,44.828268784502,-0.048853258521802445,2.1609691691901673,1.107438316512372,-1.321450952112258,12.756953888292916,3.17999267578125,-3.761091833848411,-1.436003875732382,-14.882752445827293,12.01074469436253,-8.159378160779852,5.287370409315088,-10.58205844162481,66.36603168706469,10.351842815214582,6.72337428504746,11,-3.564987182617216,4.420005798339815,3.8300094604491903,1.1400070190429403,40.13000488281247,3,0.2386066239292668,1.1379316942504545,190.1199951171875,-1.5236607637100539,192.3000030517578,1.317170626349892,191.94000244140625,0.2386066239292668
1357,2020-11-20,192.6699981689453,194.72999572753903,190.9600067138672,192.47000122070312,11514100.0,0.009271892766118617,-1.3416182916715853,2.5003815337648496,53.27289896205258,46.11198037071092,-3.795024769407007,-0.44877166466017115,-0.39672391376404903,-2.8795008543561096,12.015365546732374,3.8300018310546307,-3.473602085323847,0.8525001525878793,-11.620887688618353,13.325887993794112,-5.384193768015223,7.089194073190981,-11.860021459804017,81.59073182172742,20.91714629216728,6.2366939206031144,11,-5.9199981689453125,2.6500015258789062,2.4675064086914062,-0.6299972534179688,38.83999633789065,4,0.23381950215339242,-1.465123431234549,190.8999938964844,1.1379316942504545,190.1199951171875,-1.5236607637100539,192.3000030517578,0.23381950215339242
1358,2020-11-23,200.82000732421875,202.16000366210938,193.9199981689453,194.52999877929688,12020000.0,0.042300354142978724,-1.1944060661226878,31.45052262149996,63.967559917256466,49.41332905883294,-10.528233799332469,-8.764615236578237,-8.276130584279542,-10.764499382566214,11.878213458161591,9.490005493164062,-4.364419352351035,8.822509002685536,-4.075804235828002,21.720822241199073,2.3733523834287666,15.271665621942304,-19.527830185881385,89.38197118727065,22.73612501114475,6.449156619256772,11,-7.970008850097656,-5.500007629394531,-5.682502746582031,-8.780006408691406,33.37998962402344,0,0.21247881990192208,-1.3416182916715853,192.6699981689453,-1.465123431234549,190.8999938964844,1.1379316942504545,190.1199951171875,0.21247881990192208
1359,2020-11-24,206.0,207.07899475097656,198.8600006103516,204.0,14781600.0,0.02579420618891959,2.9533501163311153,0.3179645918946587,58.883328290286876,51.083972166797146,-13.587928024518135,-14.235797883755481,-13.089445846262123,-15.63022319901637,11.821162896985635,8.218994140624972,-5.243869246412515,13.724001312255865,-0.1449541300321755,27.592956754543906,6.789523591111845,20.658479033399885,-24.23526644105047,93.84802633639454,28.36653962604369,6.9344777211440185,11,-10.690505981445312,-10.680000305175781,-10.4324951171875,-13.959999084472656,25.919998168945312,1,0.16233010893886535,-1.1944060661226878,200.82000732421875,-1.3416182916715853,192.6699981689453,-1.465123431234549,190.8999938964844,0.16233010893886535
1360,2020-11-25,214.4600067138672,216.07000732421875,206.22999572753903,206.2899932861328,13817500.0,0.04106799375663672,-1.3739448622660932,4.0850067138671875,57.722313460175684,52.74420740574344,-20.763770075269264,-22.08353182673642,-20.912173238729167,-23.741139968745784,12.85207522718551,10.07000732421875,-3.28997802887568,21.076507568359375,4.023953785626446,38.129061351092304,12.550230676992925,29.602784459725825,-31.682702707236587,93.92452599867335,31.309086462106293,8.526276891366463,11,-14.655006408691406,-19.020004272460938,-18.892501831054688,-22.420005798339844,20.449996948242188,2,0.11274826036932017,2.9533501163311153,206.0,-1.1944060661226878,200.82000732421875,-1.3416182916715853,192.6699981689453,0.11274826036932017
1361,2020-11-27,211.38999938964844,213.83999633789062,208.6199951171875,213.1999969482422,5363200.0,-0.014315057484422966,2.3786455709954275,-0.22154156472368003,56.6268748873223,54.00440663225439,-15.868120446421301,-18.683743794824977,-17.062362536826498,-20.404849817608635,13.938699340712601,5.8400115966796875,-0.3319904160638032,17.188999938964855,-1.6698915737061668,36.04789145163588,7.75955418262933,26.61844569530038,-26.61513318396254,81.36197602225073,21.62366302926351,9.429445756335516,11,-11.584999084472656,-15.949996948242188,-12.417495727539062,-17.659996032714844,15.44000244140625,4,0.11514261037971552,-1.3739448622660932,214.4600067138672,2.9533501163311153,206.0,-1.1944060661226878,200.82000732421875,0.11514261037971552
1362,2020-11-30,214.1199951171875,215.8300018310547,207.08999633789062,212.50999450683597,12976100.0,0.01291449801514477,2.475141590853246,-0.8895042994435857,79.36473971983102,57.78371040665253,-16.316389707189444,-20.247376532049714,-18.97378131189356,-22.876489852115895,14.005026034413696,8.740005493164062,1.0736509565589927,18.519496154785145,-1.9066375471451238,38.94562985671541,8.30642930382001,28.73256300575028,-27.46742044438963,91.1963367899241,26.905433475591323,10.213066850965134,11,-11.314994812011719,-18.67999267578125,-14.13949203491211,-20.389991760253906,20.919998168945312,0,0.07897442577865998,2.3786455709954275,211.38999938964844,-1.3739448622660932,214.4600067138672,2.9533501163311153,206.0,0.07897442577865998
1363,2020-12-01,216.5399932861328,220.57000732421875,214.33999633789062,217.1499938964844,10137400.0,0.011302065309785059,-1.4870330607458846,-0.37888222304363034,82.45302820546343,61.39026700226732,-16.62858409589154,-21.503177181135584,-20.76038339168008,-24.94431592114603,14.220454191708964,6.45001220703125,3.0761978474930913,19.50049438476563,-2.5873801238865326,41.588368893417794,8.456557130439563,30.544431639091698,-28.122372654249688,81.43706682729037,10.834588215705352,11.043937254326076,12,-11.484992980957031,-18.849990844726562,-16.185489654541016,-22.80998992919922,25.920013427734375,1,0.06913273152697474,2.475141590853246,214.1199951171875,2.3786455709954275,211.38999938964844,-1.3739448622660932,214.4600067138672,0.06913273152697474
1364,2020-12-02,212.55999755859372,215.75,210.5,215.6000061035156,7537400.0,-0.018379956825250177,2.143716021746029,4.983615578957669,71.92106459440159,64.15525805314742,-10.585678529775407,-15.751415822868836,-16.32750726144218,-20.521702609020366,13.254327334808364,6.0399932861328125,4.866123202027609,13.882998657226523,-7.676244023158148,35.44224133761119,3.1033773170341874,24.662619997418858,-21.57018599132374,44.142236485501414,-27.59838828005286,10.779621340192334,12,-7.489990234374972,-14.869995117187472,-12.362495422363253,-18.829994201660128,24.94000244140628,2,0.10180654703707015,-1.4870330607458846,216.5399932861328,2.475141590853246,214.1199951171875,2.3786455709954275,211.38999938964844,0.10180654703707015
1365,2020-12-03,214.5399932861328,216.92999267578125,213.1100006103516,213.3300018310547,7645200.0,0.009314996943360798,-3.6303105406256453,-0.39802238618681923,78.35484789351646,66.95185065892292,-9.764226980168104,-17.00858600562097,-17.623369535943795,-22.055687816199793,13.159003205371384,4.369995117187528,6.617606583577896,14.850494384765625,-7.719584252803116,37.420573022334366,3.5654550659812685,26.13553370354998,-21.18376605830693,55.26699463226122,-19.65514192001337,11.285039318784367,12,-8.774986267089844,-16.849990844726562,-12.96249008178711,-20.80998992919922,23.100006103515625,3,0.08101055946073754,2.143716021746029,212.55999755859372,-1.4870330607458846,216.5399932861328,2.475141590853246,214.1199951171875,0.08101055946073754
1366,2020-12-04,217.7700042724609,218.5529937744141,213.00999450683597,214.8800048828125,6214600.0,0.015055519191800482,1.4878932427480702,2.388446114656084,80.61330612969604,69.98967367754997,-9.81393604068569,-20.23568766586027,-20.13630676285308,-24.812545735559752,14.298463122977983,5.542999267578125,8.06023273056681,17.42000503540035,-6.483960015738205,41.32397008653891,5.468022509831087,29.371987560969615,-22.236674636923595,79.22848093671662,1.9981712494211052,11.951982525569276,12,-10.525001525878878,-20.08000183105466,-17.08000183105466,-24.040000915527315,27.129989624023494,4,0.07870688824620631,-3.6303105406256453,214.5399932861328,2.143716021746029,212.55999755859372,-1.4870330607458846,216.5399932861328,0.07870688824620631
1367,2020-12-07,217.92999267578125,219.32000732421875,216.30999755859372,217.38999938964844,5363400.0,0.0007346668511800658,-1.2296393835441992,0.1868489273966618,79.2350765994433,71.68606442001519,-6.720737697746671,-20.23605652031958,-19.7257016220415,-24.457721119139478,15.438204237274938,3.0100097656250284,10.166173299441482,16.819993591308588,-8.336307827863749,41.976295010480925,4.24184288172242,29.398144300894756,-20.393728825149424,73.7833889942844,-2.745459951816585,12.578150709586163,12,-8.214988708496094,-20.239990234375,-17.239990234375,-24.199989318847656,24.13000488281247,0,0.04083884483268063,1.4878932427480702,217.7700042724609,-3.6303105406256453,214.5399932861328,2.143716021746029,212.55999755859372,0.04083884483268063
1368,2020-12-08,216.94000244140625,218.72000122070312,215.57000732421875,216.3249969482422,5419600.0,-0.004542698424479075,-1.9647214263659407,1.1389132216225382,77.32919075956471,73.73560469437938,-3.5801482933203204,-17.611405322948144,-18.318632235110044,-23.019073117480275,15.297089877270281,3.149993896484375,11.802272537916252,14.219003295898432,-10.642881218189416,39.08088780998628,1.7880610388545222,26.64994555294234,-17.56103911288747,73.01584006311113,-3.297080660136473,12.430942257043919,12,-3.5400009155273438,-19.25,-18.262500762939453,-23.209999084472656,22.849990844726562,1,0.08343316419762292,-1.2296393835441992,217.92999267578125,1.4878932427480702,217.7700042724609,-3.6303105406256453,214.5399932861328,0.08343316419762292
1369,2020-12-09,210.8000030517578,218.94000244140625,209.25,217.0,7807500.0,-0.028302753390568425,-1.0838708089616644,-10.0812058057313,71.08483968779217,75.22032983078121,3.701597726257461,-9.813404099405432,-11.904251660230102,-16.53980407012088,14.394380102642431,9.69000244140625,13.344795999989572,6.707003784179676,-16.63851324609223,30.052520814451583,-4.9657547309562915,18.379762299315644,-9.725756203583046,15.39227333062605,-60.634241392589004,11.672758515135953,12,3.029998779296875,-13.110000610351562,-11.425003051757812,-17.06999969482422,36.44999694824219,2,0.1501897685188167,-1.9647214263659407,216.94000244140625,-1.2296393835441992,217.92999267578125,1.4878932427480702,217.7700042724609,0.1501897685188167
1370,2020-12-10,215.33999633789062,216.22999572753903,206.6499938964844,208.3600006103516,6556800.0,0.021536969736277056,1.1872164014666575,-1.1258063166495575,73.14394705661354,77.05556007181359,-0.7827571337216739,-13.219728601780957,-16.193013397863183,-20.658949876919706,14.047946330432175,9.58000183105463,13.531088118322572,10.096997070312511,-13.076147099679076,33.2701412403041,-1.4895750146832825,21.683569155308305,-12.706088651632342,68.58716047122745,-8.303549348483031,11.58657208499579,12,-1.7299957275390625,-15.754989624023438,-20.892498016357422,-21.60999298095703,28.91999816894534,3,0.10290704949831087,-1.0838708089616644,210.8000030517578,-1.9647214263659407,216.94000244140625,-1.2296393835441992,217.92999267578125,0.10290704949831087
1371,2020-12-11,214.05999755859372,215.0,210.4199981689453,213.38999938964844,4283400.0,-0.005944082850677046,2.592153999892291,0.09598833510769327,70.44542786026544,76.06452542075074,1.0234355453663966,-10.512914820762745,-14.668575622579567,-19.00662086591467,13.877809937435458,4.9199981689453125,13.95799797665498,7.568998718261696,-14.610733959317685,29.748731395841077,-3.52086762052798,18.658865057051372,-9.99120190129861,58.48457623485231,-17.075833075487026,11.089866338789685,12,-0.4499969482421591,-14.474990844726534,-21.13749694824216,-20.329994201660128,34.580001831054716,4,0.11015604082962893,1.1872164014666575,215.33999633789062,-1.0838708089616644,210.8000030517578,-1.9647214263659407,216.94000244140625,0.11015604082962893
1372,2020-12-14,220.7899932861328,223.16000366210938,215.0,215.9499969482422,9759400.0,0.03143976363774792,-1.42136958017894,7.223894873488657,69.62074884749443,74.63871660319863,-5.2086689805609865,-15.504147561770935,-20.908732709432343,-25.248561635665226,13.88340077389375,9.100006103515653,14.071720328147592,12.690494537353516,-8.683668920877437,34.06465799558447,2.003412808238039,23.377576266468992,-15.40110069548382,85.64500924214416,11.344128233215898,10.687081729115476,12,-5.8849945068359375,-19.909988403320312,-28.197494506835938,-27.05998992919922,31.210006713867188,0,0.1091987922618678,2.592153999892291,214.05999755859372,1.1872164014666575,215.33999633789062,-1.0838708089616644,210.8000030517578,0.1091987922618678
1373,2020-12-15,221.6000061035156,222.30999755859372,217.1199951171875,221.92999267578125,6508100.0,0.0036687025771726667,8.522972254109133,-0.06817909544317315,66.76699246310102,74.06604192194301,-5.839525103582218,-14.733573687620861,-21.368650463707723,-25.540097137849642,13.60997199834646,5.190002441406222,14.552537302471393,12.017507171630825,-8.742825392770357,32.77783973603201,1.6373408894302202,22.39767345383143,-14.434002405720577,90.55120147874288,17.94947908600031,10.380166282200593,12,-6.695007324218722,-20.720001220703097,-29.00750732421872,-27.870002746582003,26.149993896484403,1,0.09232847875248118,-1.42136958017894,220.7899932861328,2.592153999892291,214.05999755859372,1.1872164014666575,215.33999633789062,0.09232847875248118
1374,2020-12-16,230.1999969482422,231.1499938964844,224.6100006103516,224.8000030517578,10110000.0,0.03880862187661349,-1.2629739333365235,-16.36428373254275,66.86669448524935,72.78958043213555,-13.046072712195752,-21.448272655834245,-29.34408050932663,-33.65288037289105,13.886537718703373,9.549987792968807,13.791803152628773,18.72249832153321,-2.3127366432723875,39.757733286338805,8.204880839130396,29.24011580393602,-21.434593254015738,96.12246143574606,25.134894638649456,10.517617482402802,12,-11.300003051757784,-25.324996948242188,-37.60749816894531,-36.469993591308594,10.800003051757812,2,0.041659411229474586,8.522972254109133,221.6000061035156,-1.42136958017894,220.7899932861328,2.592153999892291,214.05999755859372,0.041659411229474586
1375,2020-12-17,235.50999450683597,238.1000061035156,232.3999938964844,234.50999450683597,8914100.0,0.023066888049471546,-1.1839122122900239,0.1851853944966572,74.66259016422086,72.12838976930499,-16.83951190308011,-24.436271138470687,-34.050039311401605,-38.41254302928263,14.277396552206248,7.900009155273409,12.754764569492238,21.76299591064455,0.6358590958562047,42.89013272543289,11.199427503250377,32.32656431803872,-24.058439988338563,90.64302437050642,20.101594421045405,10.563568407394177,12,-13.134994506835966,-24.689994812011747,-42.91749572753909,-41.77999114990237,-5.569992065429716,3,0.04984928778818043,-1.2629739333365235,230.1999969482422,8.522972254109133,221.6000061035156,-1.42136958017894,220.7899932861328,0.04984928778818043
1376,2020-12-18,236.4499969482422,237.1699981689453,232.27999877929688,236.66000366210938,11534700.0,0.003991348406994888,6.9512461387686235,-0.2100067138671875,73.6998684005533,71.51336663609499,-16.596387583725715,-22.96630698998942,-34.31265723905847,-38.9241637696195,14.683034492860836,4.8899993896484375,12.886946491160131,20.42549819946288,-0.14474573625139442,40.99574213517715,10.140376231605757,30.710620167320002,-21.26765920784223,92.85710511123071,23.89861621978045,10.285121967857133,12,-14.074996948242188,-25.62999725341797,-43.85749816894531,-42.719993591308594,1.339996337890625,4,0.03303022905220576,-1.1839122122900239,235.50999450683597,-1.2629739333365235,230.1999969482422,8.522972254109133,221.6000061035156,0.03303022905220576
1377,2020-12-21,237.72000122070312,239.7510070800781,232.2010040283203,232.6199951171875,8156000.0,0.005371132539024437,-1.542949798536295,-24.284966940347307,73.04179602281909,71.03698944312325,-16.49901053708257,-21.80624717533192,-35.0122751001573,-39.88035227371353,15.439910327204787,7.550003051757784,12.657360990851942,19.443002319335932,-0.20483369600847823,39.09083833468034,9.619084311663727,29.266920327008137,-19.329189909466976,91.0255632284348,22.668758047429122,9.823918007672209,12,-14.519500732421875,-26.074501037597656,-45.12750244140625,-43.98999786376953,-3.4100036621094034,0,0.04593638782126286,6.9512461387686235,236.4499969482422,-1.1839122122900239,235.50999450683597,-1.2629739333365235,230.1999969482422,0.04593638782126286
1378,2020-12-22,243.4900054931641,243.67999267578125,238.08999633789062,240.1649932861328,6331700.0,0.024272270918861416,2.017552819076644,0.6519623976016858,82.38745321302265,72.29283539037107,-20.234738289472745,-25.52425790247341,-40.26977334593502,-45.3566458188956,17.238658396858703,5.959991455078125,12.1588496894924,23.07950668334965,2.1858378125405977,43.9731755541587,12.632672247945123,33.526341118754175,-21.681562858913225,99.00373748470734,26.444487603760265,10.44683443540453,12,-18.32501220703128,-29.88001251220706,-50.897506713867216,-49.7600021362305,-1.6399993896484943,1,0.03495007727154875,-1.542949798536295,237.72000122070312,6.9512461387686235,236.4499969482422,-1.1839122122900239,235.50999450683597,0.03495007727154875
1379,2020-12-23,239.44000244140625,244.25,238.3300018310547,243.6000061035156,6421300.0,-0.016633138775265066,1.1685008914947488,-1.2511243276979083,74.98997703830588,72.49794983278133,-13.069292180232765,-19.858729606849835,-35.944601495380454,-41.049467949438224,18.89873255143814,5.9199981689453125,11.804613220956497,17.35750350952148,-4.026890647986335,38.74189766702929,6.665306430767572,28.049700588275385,-13.694680799679901,60.07968157762432,-14.061046864187766,10.692197078753901,12,-12.105003356933594,-22.545005798339844,-45.900001525878906,-45.709999084472656,9.660003662109347,2,0.03470597007125953,2.017552819076644,243.4900054931641,-1.542949798536295,237.72000122070312,6.9512461387686235,236.4499969482422,0.03470597007125953
1380,2020-12-24,238.63999938964844,242.1199951171875,238.08999633789062,240.3600006103516,3053800.0,-0.0033411420130334823,-1.8581477393242862,0.4134614679235691,72.01941560009655,72.67283735942922,-9.629223539853058,-18.081382554811654,-34.73958739196803,-39.99848254011408,19.781546716823847,4.029998779296875,11.658459236052607,15.348500823974604,-6.93651099328153,37.63351264123074,4.205994915346537,26.49100673260267,-9.19374207626737,53.44009888012684,-19.228526501365167,11.142505908628065,12,-9.014999389648438,-21.74500274658203,-45.099998474121094,-44.909996032714844,13.259994506835966,3,0.009889375697232472,1.1685008914947488,239.44000244140625,2.017552819076644,243.4900054931641,-1.542949798536295,237.72000122070312,0.009889375697232472
1381,2020-12-28,235.72999572753903,243.5,235.25,243.5,7079500.0,-0.01219411527636649,1.123550955883075,4.517441138375769,67.75030242165559,72.46500997878046,-3.7124768182209493,-13.970675095818791,-31.43520706433381,-36.94096674641449,20.53765010886384,8.25,12.265191618248707,11.221497344970686,-10.985197133922412,33.428191823863784,0.11815010552413696,22.324844584417235,-3.3229898768341855,29.288678554739057,-41.4527808526644,11.103347239446549,12,-5.044998168945284,-18.81999206542966,-42.18999481201169,-41.99999237060544,34.699996948242216,0,-0.024561970861039506,-1.8581477393242862,238.63999938964844,1.1685008914947488,239.44000244140625,2.017552819076644,243.4900054931641,-0.024561970861039506
1382,2020-12-29,231.02999877929688,236.25,229.67999267578125,236.0,8316100.0,-0.019938052150454744,1.402195926155288,0.6396394450281292,63.082632071392396,72.05563660192395,2.897525065523638,-8.367893738295322,-26.429548231157213,-32.138131465801905,20.83695766466222,6.57000732421875,12.314555545873617,5.676000213623041,-16.149690272165543,27.501690699411625,-5.236845029271251,16.588845456517333,13.220001220703125,9.265651509121756,-58.66049616725222,10.912845242894292,12,3.4000015258789062,-13.424995422363281,-39.70249557495117,-37.29999542236328,38.410003662109375,1,0.02926024560686491,1.123550955883075,235.72999572753903,-1.8581477393242862,238.63999938964844,1.1685008914947488,239.44000244140625,0.02926024560686491
1383,2020-12-30,231.50999450683597,233.83999633789062,230.0200042724609,232.19000244140625,6017600.0,0.0020776337708316994,-1.0874339721755348,0.1368224884407736,71.48785059749599,72.56909839217359,4.437771738909163,-8.083306267204222,-26.450477941601605,-32.424273178583405,20.735507358121986,3.819992065429716,12.779857932372096,5.407495880126987,-16.170846989491082,26.985838749745056,-5.381675554682033,16.196667314936008,12.44860534667967,12.560061160798636,-59.44964678109936,10.78917143480903,12,5.455001831054659,-12.42499542236331,-40.47499465942386,-37.77999114990237,50.66001892089841,2,0.01209452342531625,1.402195926155288,231.02999877929688,1.123550955883075,235.72999572753903,-1.8581477393242862,238.63999938964844,0.01209452342531625
1384,2020-12-31,234.1999969482422,234.69000244140625,229.69000244140625,232.0,5002700.0,0.011619379315076506,2.1446462416928576,-3.235251879277595,70.34958555308481,72.08987565760292,2.6539278329976526,-9.559067888348153,-28.701943700944412,-34.81802580728578,21.158597914732912,5.0,13.011320228386978,7.01549835205077,-13.86246207441161,27.89345877851315,-3.42348186118042,17.45447856528196,9.473030761718775,32.70623644706683,-38.0949310065851,10.438980213231183,12,2.7649993896484375,-12.644996643066406,-40.11499786376953,-40.469993591308594,50.00001525878906,3,0.03266442892808419,-1.0874339721755348,231.50999450683597,1.402195926155288,231.02999877929688,1.123550955883075,235.72999572753903,0.03266442892808419
1385,2021-01-04,231.9199981689453,237.9969940185547,227.53500366210938,237.8000030517578,8148700.0,-0.009735263915484849,2.335037405270787,-2.672733199703147,68.86353637015608,71.55250543200322,4.884823536618427,-6.229638537298484,-26.359023671292704,-32.18352850589196,21.61585184550515,10.461990356445312,13.498710609303657,3.866499328613287,-16.22755353932976,23.960552196556336,-6.180527105358237,13.913525762584811,11.47316884033205,27.466304495346378,-43.03835245897949,10.04702643397153,1,3.972503662109375,-6.680000305175781,-36.60525131225586,-38.18999481201172,51.25999450683594,0,0.0740773028208428,2.1446462416928576,234.1999969482422,-1.0874339721755348,231.50999450683597,1.402195926155288,231.02999877929688,0.0740773028208428
1386,2021-01-05,234.91000366210938,235.63999938964844,229.8000030517578,230.47000122070312,5047800.0,0.012892400469001197,-1.0207604052819708,-0.755101828977143,66.19266451573839,70.79149082010537,1.847702980181225,-8.295008586617143,-28.955411418078825,-34.83461470888142,21.94602894099636,5.839996337890625,13.47597525288154,5.999504852294933,-13.706142118338107,25.705151822927974,-3.853318633021587,15.852328337611453,7.848836813281281,70.49327851326576,1.8251313459392833,9.852823485316522,1,0.9824981689453125,-9.460006713867188,-37.28750228881836,-41.05999755859375,50.1199951171875,1,0.0723255287961817,2.335037405270787,231.9199981689453,2.1446462416928576,234.1999969482422,-1.0874339721755348,231.50999450683597,0.0723255287961817
1387,2021-01-06,226.8300018310547,232.4900054931641,225.70199584960938,228.94000244140625,9211700.0,-0.03439615897617043,-2.1094778265899317,-0.47522510138153823,55.14054910632469,67.76405703047226,9.186574138983985,0.5122079680339766,-20.53887489251622,-26.48718013881529,21.97091969750079,9.2080078125,12.329579143913861,-2.5254974365234375,-21.57822718482808,16.527232311781205,-12.051862310675745,7.0008674376288695,15.319885171804714,9.174511178817646,-54.38230172684455,9.526364874152321,1,8.14599609375,-1.3800048828125,-29.207500457763672,-32.97999572753906,71.53999328613281,2,0.1922143918034276,-1.0207604052819708,234.91000366210938,2.335037405270787,231.9199981689453,2.1446462416928576,234.1999969482422,0.1922143918034276
1388,2021-01-07,235.0399932861328,235.6000061035156,229.22000122070312,229.4600067138672,7107900.0,0.03619446893622569,-1.1056130208385697,-2.6445426342013727,54.79397314236071,65.52005659758946,-0.38901275811056735,-6.611211150549138,-28.122367773700404,-34.35357600591328,22.22964646664455,8.770004272460909,11.36813344056469,4.779494476318348,-13.493691827066584,23.05268077970328,-4.357098675374118,13.916087628010814,6.123020247531599,75.94956345832841,15.829988831532475,9.13659315169246,1,-0.438995361328125,-9.589996337890625,-35.9174919128418,-41.18998718261719,69.75001525878906,3,0.1463581098447173,-2.1094778265899317,226.8300018310547,-1.0207604052819708,234.91000366210938,2.335037405270787,231.9199981689453,0.1463581098447173
1389,2021-01-08,242.4600067138672,242.91000366210938,236.06900024414062,237.42999267578125,6767700.0,0.03156915265352911,1.307249330338189,0.9014383767672072,56.60772833044151,63.807646900961124,-8.1976593744576,-12.161235267672112,-34.92022783105921,-41.46047969321921,23.643159243397537,7.8700103759765625,10.524377891473591,10.616507720947254,-5.965465117866387,27.198480559760895,2.325521301540448,18.90749414035406,-16.758010864257812,97.38495616026333,39.427503786283225,8.290986419406819,1,-7.8590087890625,-17.010009765625,-41.08750534057617,-46.36000061035156,54.74000549316406,4,0.16377961566556376,-1.1056130208385697,235.0399932861328,-2.1094778265899317,226.8300018310547,-1.0207604052819708,234.91000366210938,0.16377961566556376
1390,2021-01-11,237.5,240.83999633789062,234.08999633789062,238.0399932861328,5073100.0,-0.020457009719217822,1.198697286967154,-0.10735423043437374,50.92740017169835,61.93843553985477,-3.817855739098576,-5.750779946434193,-29.1211042415257,-36.185563412414695,25.34995919035421,8.370010375976562,8.443500024872094,4.548500823974621,-10.256518068793355,19.353519716742596,-2.854008622409367,11.951010270358609,-11.453843994140612,68.56112734805062,14.39785806690773,7.402509446383982,1,-3.194000244140625,-12.050003051757812,-36.1199951171875,-40.17499542236328,53.30999755859375,0,0.19663163034539477,1.307249330338189,242.4600067138672,-1.1056130208385697,235.0399932861328,-2.1094778265899317,226.8300018310547,0.19663163034539477
1391,2021-01-12,237.63999938964844,238.8000030517578,233.8300018310547,237.6199951171875,4136600.0,0.0005894711143092923,3.2478432395422385,-0.037045409590550735,49.9279003305611,60.476798679762396,-4.088363930580982,-4.251631325171729,-28.491068565011176,-35.97263201664123,27.133154888420318,4.970001220703125,6.932635310867482,3.509500122070307,-8.441612158659183,15.460612402799796,-2.466056018294438,9.485056262435052,-11.256566430664037,69.37469851313773,19.053276260706205,5.975556140364751,1,-3.3339996337890625,-12.19000244140625,-35.91249465942383,-39.94999694824219,49.28001403808594,1,0.19163437722225707,1.198697286967154,237.5,1.307249330338189,242.4600067138672,-1.1056130208385697,235.0399932861328,0.19163437722225707
1392,2021-01-13,244.8999938964844,247.44000244140625,236.5399932861328,236.57000732421875,7354900.0,0.030550389351466256,-1.5983289927398117,416.4103737604896,51.23748288174349,58.22675782245656,-10.252114479932487,-10.132237519605809,-34.59355027711527,-42.9255474788682,28.378177231135414,10.900009155273438,5.838865809271596,9.563994598388689,-1.556271025056276,20.684260221833654,4.003861786666192,15.124127410111186,-18.186029523437497,86.05922955682533,40.16512079017776,5.560132811722486,1,-8.328994750976591,-17.85499572753909,-42.43249130249026,-47.20999145507815,28.950012207031165,2,0.1638628251651768,3.2478432395422385,237.63999938964844,1.198697286967154,237.5,1.307249330338189,242.4600067138672,0.1638628251651768
1393,2021-01-14,242.05999755859372,249.8500061035156,241.5399932861328,246.8699951171875,6976700.0,-0.01159655536410964,-1.8410270588910296,-0.5774316101070879,52.34934958602056,56.22673160389387,-6.4349222223181926,-5.987837465110459,-30.65772422061653,-39.769674682437056,29.75931067906904,8.310012817382784,5.049577358598754,5.700998687744118,-3.735665997847633,15.137663373335869,0.9826663449482567,10.419331030539979,-14.516991662812444,51.373243025201674,6.973052462558215,4.7183323427958745,1,-4.283996582031222,-13.809997558593722,-38.35749435424802,-44.36999511718747,22.94000244140628,3,0.23262826624198096,-1.5983289927398117,244.8999938964844,3.2478432395422385,237.63999938964844,1.198697286967154,237.5,0.23262826624198096
1394,2021-01-15,239.7899932861328,244.56300354003903,235.03399658203125,242.25,8373300.0,-0.009377857949913526,1.6895253763547506,0.5114361668379682,51.00471228003005,54.24241781610209,-3.67506053467892,-3.122636299914717,-27.039382868232252,-37.22715860134082,29.979469204601628,9.529006958007784,4.790645100740591,2.9514945983886776,-6.135576128185676,12.038565324963031,-1.5920407648985133,7.495029961675868,-10.908567377887465,37.20343236938839,-5.803216224177255,4.543535363287177,1,-2.0139923095703125,-11.539993286132812,-34.244991302490234,-42.09999084472656,26.280014038085938,4,0.27107059126202504,-1.8410270588910296,242.05999755859372,-1.5983289927398117,244.8999938964844,3.2478432395422385,237.63999938964844,0.27107059126202504
1395,2021-01-19,247.25,248.7400054931641,241.0,243.3000030517578,7436800.0,0.03111058393902799,1.2337652615238854,-1.6056854340989586,59.323406972163475,53.4791669779271,-9.757978087892553,-10.179946037397343,-33.50337174243978,-44.41305557549157,29.778514997737272,8.950012207031278,4.2992500668236175,9.824501037597656,-0.3526002777528561,20.00160235294817,4.7359503799224,14.913051695272912,-17.11045928003844,83.77025337012475,37.41615196135653,5.088550657675254,1,-9.4739990234375,-19.0,-41.48999786376953,-49.55999755859375,6.69000244140625,1,0.20202229406281602,1.6895253763547506,239.7899932861328,-1.8410270588910296,242.05999755859372,-1.5983289927398117,244.8999938964844,0.20202229406281602
1396,2021-01-20,244.25999450683597,249.6499938964844,244.13999938964844,248.8500061035156,5803200.0,-0.012093045472857611,-1.2815703594185983,-1.1620291501040931,61.01214479256871,54.131566498620884,-5.925308123290222,-6.930147185015187,-29.862640391893223,-41.19244476267815,29.61277362417852,5.509994506835966,3.6731796818391445,6.443995666503923,-4.165657635960088,17.053648968967934,1.1391690152719036,11.748822317735943,-12.937825863861178,62.27046433404564,10.761233438761458,5.304826651232009,1,-4.724990844726591,-14.124992370605497,-37.66249084472659,-46.569992065429716,15.590011596679602,2,0.19057563292647584,1.2337652615238854,247.25,1.6895253763547506,239.7899932861328,-1.8410270588910296,242.05999755859372,0.19057563292647584
1397,2021-01-21,248.63999938964844,250.3699951171875,243.5800018310547,246.6699981689453,10336600.0,0.017931732503538855,1.5009217107851403,-0.429193081370035,63.38908580887999,55.08657901712302,-7.695477697339413,-11.014843464713636,-33.468611365735654,-45.327765418018174,29.257018010498413,6.7899932861328125,3.4192462761633067,10.278000640869152,-1.382729538858399,21.938730820596703,4.447635551005362,16.10836573073294,-16.206160499041204,88.71937993751617,30.94974950300636,5.830365089863777,1,-6.540000915527344,-15.955001831054688,-42.04249572753906,-50.94999694824219,24.990005493164062,3,0.15395758579494134,-1.2815703594185983,244.25999450683597,1.2337652615238854,247.25,1.6895253763547506,239.7899932861328,0.15395758579494134
1398,2021-01-22,252.0,254.38999938964844,246.1999969482422,246.6499938964844,7800500.0,0.013513516001446124,-1.62080078125,2.7157374560438563,63.768560346665176,55.88222701892565,-9.383474429928015,-14.445221607822248,-35.41897088212244,-48.42329486973435,28.70810130035,8.19000244140625,3.309555514851354,13.212501525878906,0.2190002419498569,26.206002809807956,6.715750883914382,19.70925216784343,-18.131268611266336,87.65241246654553,25.608968273318204,6.496750641964526,1,-7.8899993896484375,-16.24500274658203,-44.10749816894531,-53.01499938964844,17.19000244140625,4,0.08670637342664911,1.5009217107851403,248.63999938964844,-1.2815703594185983,244.25999450683597,1.2337652615238854,247.25,0.08670637342664911
1399,2021-01-25,247.75,254.38999938964844,242.22000122070312,253.8000030517578,8499400.0,-0.016865079365079416,2.366529836965124,-1.1308404018048193,61.88259603170875,57.09947100337124,-4.809998578596407,-10.056329888707495,-29.735807821411186,-43.925423518236954,27.84801231230405,12.169998168945312,4.358492694013449,8.54700164794923,-5.051724905250552,22.145728201149012,1.7476383713493533,15.346364924549107,-11.82914181117485,50.41075659210485,-15.345252742876944,6.799363276599887,1,-3.6399993896484375,-8.25,-39.85749816894531,-48.76499938964844,7.309997558593722,0,0.06962663975782046,-1.62080078125,252.0,1.5009217107851403,248.63999938964844,-1.2815703594185983,244.25999450683597,0.06962663975782046
1400,2021-01-26,241.0,248.75999450683597,240.02999877929688,246.8999938964844,7883000.0,-0.0272452068617558,-1.2270407666766647,0.9752051108090227,54.327123859169035,57.588273617661024,2.781155607671792,-3.289092694305509,-21.891028026482218,-37.04076918370902,26.85799131122663,8.729995727539091,4.763890032839413,1.679001617431652,-11.940096778596825,15.298100013460129,-5.130547580582572,8.488550815445876,-3.2322276910925325,6.754882865421949,-55.989371789350244,6.809549198014237,1,3.7119979858398438,-0.9540023803710938,-29.112503051757812,-38.02000427246094,-1.92999267578125,1,0.10402492665650942,2.366529836965124,247.75,-1.62080078125,252.0,1.5009217107851403,248.63999938964844,0.10402492665650942
1401,2021-01-27,229.94000244140625,235.3999938964844,225.0,234.6999969482422,11787000.0,-0.04589210605225624,2.376627751727123,0.8067795645809479,52.11997253210741,57.68632802325701,14.118785674410447,7.7101981244642275,-9.737746273572668,-25.939241744417927,25.681186329664207,16.0,4.223669761060734,-9.09149627685548,-23.266795987715398,5.083803434004437,-16.17914613228544,-2.0038464214255214,24.449996948242188,16.80844690029557,-50.53454085252462,7.087649855429962,1,9.754997253417969,9.754997253417969,-13.34250259399414,-23.485000610351562,9.110000610351562,2,0.10437505325379703,-1.2270407666766647,241.0,2.366529836965124,247.75,-1.62080078125,252.0,0.10437505325379703
1402,2021-01-28,237.7899932861328,241.55499267578125,232.2100067138672,235.0,8295500.0,0.03413930051917302,-1.2329769294575552,-0.586133719718802,51.883819165736035,57.63460242100318,5.75989263787028,0.4138334203653926,-16.365219636478912,-33.60854526880058,25.505559301776493,11.614990234375,4.604146934654892,-1.5795051574706918,-15.26540483305672,12.106394518115337,-8.422454995263706,5.263444680322323,16.01220611572265,43.51818153027123,-21.79692610685067,6.842949837793015,1,1.9050064086914062,1.9050064086914062,-21.192493438720703,-31.334991455078125,-11.699996948242188,3,0.09277098885670076,2.376627751727123,229.94000244140625,-1.2270407666766647,241.0,2.366529836965124,247.75,0.09277098885670076
1403,2021-01-29,234.30999755859372,240.8699951171875,232.66000366210938,238.6499938964844,9805800.0,-0.014634744210415995,-1.1492168869608983,-1.5555579862725464,44.09847299415435,56.86724250035033,8.96802445554286,4.336698671138066,-11.78496875351209,-29.756295701058406,25.320441171069014,8.209991455078125,4.9965294783634135,-5.199501037597685,-18.60121368060547,8.202211605410099,-11.900357359101577,1.5013552839062072,18.91615785522464,31.67743365749382,-28.3590910040317,6.700856321503891,1,5.385002136230497,5.385002136230497,-16.886997222900362,-27.029495239257784,7.449996948242244,4,0.1678119061666843,-1.2329769294575552,237.7899932861328,2.376627751727123,229.94000244140625,-1.2270407666766647,241.0,0.1678119061666843
1404,2021-02-01,241.8500061035156,244.13999938964844,235.3999938964844,238.3699951171875,7788200.0,0.03217962794368745,1.168736511302102,-0.8018465259856523,53.03644130042449,56.168690759045994,1.9567298484377886,-2.74135547121341,-18.126027378367212,-36.78237993318365,25.15441674403679,9.830001831054716,4.941915579479968,1.958007049560507,-11.240789299276202,15.156803398397216,-4.641391124857847,8.557405223978861,10.811626202026389,70.91755050140141,11.465303131449303,6.599398174418357,2,-2.155006408691378,-2.155006408691378,-22.462512969970675,-32.6050109863281,0.22000122070315342,0,0.11304525800255183,-1.1492168869608983,234.30999755859372,-1.2329769294575552,237.7899932861328,2.376627751727123,229.94000244140625,0.11304525800255183
1405,2021-02-02,249.1000061035156,250.19000244140625,240.52999877929688,243.6100006103516,7082800.0,0.029977257874853613,1.5189063802443397,1.5775828049775031,57.277118309867326,55.75368781652362,-5.591226690279029,-9.10510296455925,-23.99783315098179,-43.60919574557744,24.839310144337798,9.660003662109375,5.207063841331404,8.349006652832003,-4.901344135838258,21.599357441502264,1.7238312584968583,14.974182047167147,3.0083935559155464,95.6729010232291,35.92769130002851,6.625175394335137,2,-9.405006408691378,-9.405006408691378,-26.985008239746065,-39.57000732421872,4.729995727539091,1,0.02392609919327504,1.168736511302102,241.8500061035156,-1.1492168869608983,234.30999755859372,-1.2329769294575552,237.7899932861328,0.02392609919327504
1406,2021-02-03,251.8999938964844,254.31500244140625,247.38999938964844,253.9600067138672,13545700.0,0.011240416396478325,3.999994491420387,-0.3752296459353004,54.711900992889504,54.789556170302454,-8.038886279682117,-11.138033196625287,-25.383820773454914,-45.893409312397466,24.634973703111374,6.9250030517578125,5.853061094689565,10.299494934082048,-3.5395489030630642,24.13853877122716,3.379973015509478,17.21901685265462,-26.899993896484403,89.07482917124857,31.309090835461845,6.919521918572558,2,-12.204994201660185,-12.204994201660185,-28.6399955749512,-42.36999511718753,-1.5499877929688068,2,-0.05093285781316059,1.5189063802443397,249.1000061035156,1.168736511302102,241.8500061035156,-1.1492168869608983,234.30999755859372,-0.05093285781316059
1407,2021-02-04,270.42999267578125,274.94000244140625,260.85000610351557,265.33999633789057,23840900.0,0.07356093381610629,-1.0028457092040826,-2.4708566349395085,65.7663636391389,55.011534313910644,-25.873834152357205,-27.651877539378205,-42.31240681516178,-63.69740670755533,25.632384736630677,23.040008544921847,5.80134201962602,26.649494171142578,9.312948954507249,43.98603938777791,17.981221562824913,35.31776677946024,-44.84369262695313,89.33299456992084,29.48804052523483,8.668272608317663,2,-20.459991455078125,-20.459991455078125,-46.63249206542969,-60.899993896484375,-20.449996948242216,3,-0.11603738665793972,3.999994491420387,251.8999938964844,1.5189063802443397,249.1000061035156,1.168736511302102,241.8500061035156,-0.11603738665793972
1408,2021-02-05,269.44000244140625,270.0,264.70999145507807,268.6099853515625,7978600.0,-0.0036608004333376076,4.425615825221505,0.16306830786202745,66.71553356650202,55.54852737333212,-24.75284595962438,-25.247013240537,-39.96222930676248,-62.02706419193623,26.330641518904418,5.720001220703182,5.898991851574863,23.939503479003918,3.675531147783545,44.20347581022429,13.807517313393731,34.071489644614104,-41.879554296875,86.09003841324063,22.415235681775982,10.131986165610185,2,-19.470001220703125,-19.470001220703125,-43.42250061035156,-59.910003662109375,-20.13000488281253,4,-0.16088927297624533,-1.0028457092040826,270.42999267578125,3.999994491420387,251.8999938964844,1.5189063802443397,249.1000061035156,-0.16088927297624533
1409,2021-02-08,282.1700134277344,282.6990051269531,274.62399291992193,276.8800048828125,10065500.0,0.04724618048909224,1.5441154554326275,6.3733730421354515,68.58238431430121,57.13244520168014,-35.857745312658324,-36.73282495591582,-51.32307725931315,-73.98078227464282,26.561694521883773,13.259002685546875,5.802261177080823,34.68401412963868,8.700010160025215,60.66801809925215,21.69201214483195,47.67601611444542,-52.71438311132812,98.74554383649082,36.05893942931925,12.992001984806741,2,-28.320510864257812,-28.320510864257812,-54.145015716552734,-72.6400146484375,-30.70001220703125,0,-0.14321159938296446,4.425615825221505,269.44000244140625,-1.0028457092040826,270.42999267578125,3.999994491420387,251.8999938964844,-0.14321159938296446
1410,2021-02-09,284.20001220703125,286.8900146484375,276.510009765625,280.3800048828125,8697000.0,0.007194239935834901,1.2565198065453484,0.722117420374633,71.473131318965,59.28279617799765,-34.7720413508286,-36.98081497901808,-52.204828094817344,-75.13321058785075,27.211805663769496,10.3800048828125,5.518402512922734,34.37901229858397,4.130204750863868,64.62781984630408,19.25460852472395,49.503416072444026,-51.54977940199217,93.18986986768897,29.192742568082565,15.12440377386005,2,-24.650001525878906,-28.2550048828125,-54.94001388549805,-74.67001342773438,-45.790008544921875,1,-0.14824068639420762,1.5441154554326275,282.1700134277344,4.425615825221505,269.44000244140625,-1.0028457092040826,270.42999267578125,-0.14824068639420762
1411,2021-02-10,283.17999267578125,286.0799865722656,278.4010009765625,285.1000061035156,9364500.0,-0.003589090385073379,2.9582661496472364,-0.5026203524693627,69.26594908596209,61.214143946911655,-28.39138328648562,-34.123660532212796,-49.92576829676858,-73.15089071849417,27.94243935782298,7.678985595703125,5.724245853425714,31.081993103027344,-2.02693485865791,64.19092106471257,14.527529122184717,47.63645708386997,-46.190577323270304,85.75260846686726,23.85480202096315,16.554463980842616,2,-23.404983520507812,-27.2349853515625,-52.61374282836914,-73.64999389648438,-41.899993896484375,2,-0.10364429551465515,1.2565198065453484,284.20001220703125,1.5441154554326275,282.1700134277344,4.425615825221505,269.44000244140625,-0.10364429551465515
1412,2021-02-11,285.0299987792969,302.1000061035156,281.6000061035156,287.3299865722656,21371100.0,0.006532968964490848,-3.4759956555634774,1.1979019311769847,68.73936057487869,63.95202034476991,-25.519325402807965,-34.58633729755843,-50.55728760491414,-74.02254035135962,28.13661690586552,20.5,7.241209829977208,30.925498962402344,-5.083680269672982,66.93467819447767,12.920909346364681,48.93008857844001,-44.048535483111806,54.34608013738217,-4.116563548121775,18.004589616037666,2,-16.279998779296875,-21.479995727539062,-54.35874938964844,-75.5,-40.64500427246091,3,-0.1216713778349855,2.9582661496472364,283.17999267578125,1.2565198065453484,284.20001220703125,1.5441154554326275,282.1700134277344,-0.1216713778349855
1413,2021-02-12,298.3699951171875,299.3399963378906,289.32000732421875,292.6400146484375,11882200.0,0.04680207836025008,1.6127800103449648,-2.491309078364249,76.03373507590939,66.50727520871268,-32.203324992163914,-45.84175973526408,-62.576678376365635,-86.41068175468598,28.144081783232277,14.30999755859375,10.405307923155817,41.44999542236326,0.8882479621493644,82.01174288257715,21.16912169225634,61.730869152470206,-51.27667754026936,86.42448246983895,25.83032808175855,20.28087373010694,2,-27.05499267578125,-34.81999206542969,-68.15699768066406,-88.83999633789062,-54.59999084472659,4,-0.1621811850439011,-3.4759956555634774,285.0299987792969,2.9582661496472364,283.17999267578125,1.2565198065453484,284.20001220703125,-0.1621811850439011
1414,2021-02-16,304.7900085449219,309.1400146484375,298.17999267578125,306.3999938964844,13597700.0,0.021516953892139368,2.0916729078966623,-0.2809757136770345,82.91877330000514,69.35634798539466,-32.135821724119296,-49.690090279697216,-67.44595030648901,-91.90481450664433,29.363186763107336,10.96002197265625,13.56015319954929,44.620008087158226,-0.3403568543245683,89.58037302864105,22.13982561641683,67.10019055789962,-52.19602211534399,86.66869306597333,18.468447330420886,22.48018247074141,2,-26.525001525878906,-37.720001220703125,-74.76451110839844,-95.260009765625,-70.52000427246097,1,-0.18202700033111863,1.6127800103449648,298.3699951171875,-3.4759956555634774,285.0299987792969,2.9582661496472364,283.17999267578125,-0.18202700033111863
1415,2021-02-17,297.20001220703125,301.5,290.55999755859375,297.6300048828125,9879800.0,-0.024902379097416993,1.6780967749165154,0.2670786261278338,85.99871553093618,72.8326607118443,-19.003760016640058,-40.22863677552226,-58.42526690725015,-83.32515594954256,29.933477028239725,14.230010986328125,17.90177019629681,34.53251113891599,-12.888023269018333,81.95304554685032,10.822243934948801,58.242778342883156,-37.82050239119019,61.15684592596122,-12.984623240699705,23.71026720396717,2,-12.205001831054688,-30.1300048828125,-67.17451477050781,-87.67001342773438,-62.96000671386716,2,-0.1538694788292012,2.0916729078966623,304.7900085449219,1.6127800103449648,298.3699951171875,-3.4759956555634774,285.0299987792969,-0.1538694788292012
1416,2021-02-18,290.80999755859375,292.9700012207031,285.0299987792969,291.1300048828125,9715500.0,-0.02150072135254888,2.970001220703125,0.7442157558552165,78.82774184780939,74.28392495725211,-7.279434913801367,-31.802956402112272,-50.753448897345294,-75.9818504345248,30.227306752791428,12.170013427734375,21.183445236108014,25.814996337890648,-22.36488004327083,73.99487271905213,1.7250581473098805,49.90493452847139,-25.459227162841103,33.44222439167094,-42.731624817767305,24.089938190580746,2,-3.8849945068359375,-23.739990234375,-60.93199920654297,-81.27999877929688,-49.779998779296875,3,-0.18018635650903503,1.6780967749165154,297.20001220703125,2.0916729078966623,304.7900085449219,1.6127800103449648,298.3699951171875,-0.18018635650903503
1417,2021-02-19,286.9200134277344,293.94000244140625,285.4599914550781,292.1199951171875,9413800.0,-0.013376376890466446,-1.088666062831436,16.249570856379936,78.47786146404383,75.5908502792012,-0.898879602225577,-26.243609920218205,-45.605593045425536,-71.23231124143089,30.488194961856426,8.480010986328125,23.745115398299106,20.01101150512693,-28.473667399148667,68.49569040940256,-4.231327947010868,44.25335095726473,-16.31453372165953,7.83912652192239,-70.90787567514408,24.242339452137813,2,4.9619903564453125,-19.850006103515625,-57.042015075683594,-77.3900146484375,-51.25001525878906,4,-0.1590687735693025,2.970001220703125,290.80999755859375,1.6780967749165154,297.20001220703125,2.0916729078966623,304.7900085449219,-0.1590687735693025
1418,2021-02-22,273.85000610351557,285.0,273.29000854492193,281.42001342773443,13132500.0,-0.04555279071709195,-1.6950490598903134,1.4557757654363954,66.34320327881522,75.34205238636945,14.374058411579597,-12.071642939823278,-31.371738810106137,-57.44618730482421,29.945657550704823,13.630004882812443,26.36711423856815,5.848503875732376,-42.20444385687597,53.90145160834075,-18.177969990571796,29.87497774203655,35.29000854492193,1.5620570802042937,-74.94597634896631,24.026473866304183,2,17.36500549316412,-6.779998779296818,-42.042007446289006,-62.72500610351557,-37.310012817382756,0,-0.10759543888979062,-1.088666062831436,286.9200134277344,2.970001220703125,290.80999755859375,1.6780967749165154,297.20001220703125,-0.10759543888979062
1419,2021-02-23,265.0,267.25,252.55999755859372,259.69000244140625,20440300.0,-0.032316983407954525,1.994904403118337,-0.7014521031710732,57.989944231060015,73.84392048771333,22.945310358573067,-1.9637299337069862,-21.238786821658437,-47.963855245998616,29.443995141278723,21.290008544921847,26.235615704736063,-3.864002227783203,-50.99688276257319,43.26887830700679,-27.430442495178227,19.702438039611792,43.42301452636718,25.418883982076114,-46.65462483465329,23.566440267395002,2,15.850006103515625,2.07000732421875,-31.98699951171875,-52.66999816894531,-22.160003662109375,1,-0.08011319142467577,-1.6950490598903134,273.85000610351557,-1.088666062831436,286.9200134277344,2.970001220703125,290.80999755859375,-0.08011319142467577
1420,2021-02-24,266.07000732421875,268.66598510742193,259.10000610351557,266.10501098632807,10840000.0,0.0040377634876178625,2.70993531893737,-0.006592029793435197,57.246602318735434,72.50843751357704,21.269862225984127,-1.1164983878859402,-21.133323062760553,-48.42929194330611,29.30762195921732,9.565979003906364,26.179615387970557,-4.047495269775368,-49.358452593738775,41.26346205418801,-26.70297393175707,18.607983392206336,40.11848652343747,32.64864227030699,-35.73455040585954,22.655478661981693,2,14.779998779296875,1.0,-33.0570068359375,-53.74000549316406,-18.530014038085938,2,-0.11951742840750945,1.994904403118337,265.0,-1.6950490598903134,273.85000610351557,-1.088666062831436,286.9200134277344,-0.11951742840750945
1421,2021-02-25,253.94000244140625,266.0,251.4199981689453,262.760009765625,13403300.0,-0.04558952361748736,-1.1038939592438872,251.97384481296368,40.97626130004736,69.42364870526244,32.2024175736986,13.601049250912183,-7.903298646357996,-35.75767711490147,30.80009741383407,14.650009155273438,24.524953998163483,-17.377500152587913,-59.35700278834781,24.602002483172015,-38.36725147046786,3.6122511652920366,50.10335155468749,5.926632218362867,-57.33600446686682,20.98975131787996,2,26.340003967285156,13.1300048828125,-20.927001953125,-41.61000061035156,-2.919998168945341,3,-0.07757736772010826,2.70993531893737,266.07000732421875,1.994904403118337,265.0,-1.6950490598903134,273.85000610351557,-0.07757736772010826
1422,2021-02-26,259.85000610351557,261.8599853515625,253.11399841308597,257.45001220703125,11915200.0,0.023273228342482133,1.7246267273219824,-0.2721079255676131,45.02025682413943,65.977706677288,24.970976417923282,9.937990459300465,-12.838889067389687,-41.00589117871624,31.916242315418426,8.745986938476534,22.421900262969757,-12.570497131347736,-51.917538575501226,26.776544312805754,-32.24401785342451,7.103023590729009,41.03594654294926,25.104250967533325,-33.81386954474324,19.673520722076745,2,20.430000305175838,7.220001220703182,-25.015003204345646,-45.62499999999994,-6.660003662109318,4,-0.07242642633120211,-1.1038939592438872,253.94000244140625,2.70993531893737,266.07000732421875,1.994904403118337,265.0,-0.07242642633120211
1423,2021-03-01,273.6300048828125,274.54000854492193,265.72000122070307,268.89498901367193,10558500.0,0.05303058863045562,1.6910682278451428,1.9729282962247348,45.61331235290263,61.83265546094328,8.17191769988898,-0.7854861595509988,-25.49037265495417,-54.11612947402364,33.37706985416769,14.690002441406364,20.952246279114547,-0.756498718261696,-35.777244560733436,34.264247124210044,-18.266871639497595,16.753874202974202,24.287990495001168,96.06399976768613,40.44121199362873,17.510372921235874,3,2.8299942016601562,-6.55999755859375,-36.23750686645508,-59.14500427246094,-18.029998779296903,0,-0.13872750077289342,1.7246267273219824,259.85000610351557,-1.1038939592438872,253.94000244140625,2.70993531893737,266.07000732421875,-0.13872750077289342
1424,2021-03-02,269.19000244140625,277.5,268.91000366210943,275.95999145507807,8484900.0,-0.0162262996096052,-1.3437959273738806,-1.429771135043864,42.47619018481863,56.99681931137466,7.857275576107611,6.121639744338211,-20.227426525823773,-48.94251586465586,34.64040619459652,8.589996337890568,19.233925555143173,-6.563500976562523,-38.20842647607236,25.081424522947316,-22.385963726317414,9.258961773192368,25.93811310387531,68.13651466581322,16.552481447716104,15.822462749754912,3,3.4899978637695312,-2.1199951171875,-29.257503509521484,-52.69499969482422,-4.69000244140625,1,-0.12128982822228052,1.6910682278451428,273.6300048828125,1.7246267273219824,259.85000610351557,-1.1038939592438872,253.94000244140625,-0.12128982822228052
1425,2021-03-03,255.05999755859372,267.66000366210943,253.25,265.01998901367193,10841800.0,-0.05249082341342959,-1.1222412239403754,1.4711975802271267,37.54209482564211,52.40952519780052,17.188671624912246,21.840837154267007,-5.592885812759306,-34.20072037748835,35.06667809360021,15.94000244140625,14.851523473870998,-20.991505432128946,-51.67732390404288,9.694313039784959,-36.334414668085884,-5.648596196172008,37.44563094410765,13.957051894505968,-31.929095851463018,15.342909235956952,3,17.62000274658206,12.010009765625028,-13.25499725341794,-38.56499481201169,11.70999145507821,2,-0.047910300861254584,-1.3437959273738806,269.19000244140625,1.6910682278451428,273.6300048828125,1.7246267273219824,259.85000610351557,-0.047910300861254584
1426,2021-03-04,239.07000732421875,254.8000030517578,232.2700042724609,251.75999450683597,18878800.0,-0.06269109381098326,1.4006386415534888,1.2740961917338882,31.905519523195395,47.23482053770624,28.013428465835545,38.81017141221821,10.695933879632406,-17.660960403617736,35.56987798194462,22.789993286132812,8.336606273447558,-36.339996337890625,-69.58168739331012,-3.0983052824711024,-52.9608418656004,-19.71915081018085,50.97048335845727,15.03427745764198,-28.551492541345954,16.620845527709758,3,19.56499481201172,28.0,3.308990478515625,-22.57500457763672,29.959991455078182,3,0.035428894057912386,-1.1222412239403754,255.05999755859372,-1.3437959273738806,269.19000244140625,1.6910682278451428,273.6300048828125,0.035428894057912386
1427,2021-03-05,239.0500030517578,243.7480010986328,223.08999633789062,243.1199951171875,16830200.0,-8.367537477760312e-05,6.757412368032775,0.320724678981928,23.90923117500556,42.519934748394064,22.941520821493725,38.3235978626318,10.97975407726426,-17.15294314787377,34.8331174547854,20.658004760742188,1.639948912145428,-34.7910011291504,-71.77410271148597,2.1921004531851906,-53.28255192031821,-16.29945033798259,46.36884871810099,29.33285359247566,-8.469179522865456,18.491550791167796,3,11.2449951171875,27.06500244140625,0.6449966430664062,-20.085006713867188,36.37998962402344,4,0.05007321090939887,1.4006386415534888,239.07000732421875,-1.1222412239403754,255.05999755859372,-1.3437959273738806,269.19000244140625,0.05007321090939887
1428,2021-03-08,226.08999633789062,241.3300018310547,225.6499938964844,239.0,13340300.0,-0.054214626849685366,-1.2741114167539018,3.1719972556620717,17.268344938403857,37.9953126047656,31.75353786247979,50.456335017370975,23.872406676386277,-3.8430314079836876,34.05654147324591,15.680007934570284,-4.528374474124007,-45.5835075378418,-88.29093409486933,-2.8760809808142653,-66.93722081635553,-24.22979425932803,53.09596988877138,5.513691964864123,-25.028582533062167,21.353713278513762,3,24.205001831054688,40.02500915527344,13.605003356933594,-7.125,41.11999511718744,0,0.11986380000207864,6.757412368032775,239.0500030517578,1.4006386415534888,239.07000732421875,-1.1222412239403754,255.05999755859372,0.11986380000207864
1429,2021-03-09,241.75999450683597,244.44000244140625,236.0399932861328,240.97999572753903,12071200.0,0.06930867540696761,1.7361528062188114,-0.06041816870944925,28.394386907843497,34.78951089244427,13.902232286284288,33.31159737738241,8.446316123387845,-19.167927483029217,32.49906146810611,18.350006103515625,-10.491070930833303,-27.893008422851523,-72.29934555564077,16.513328709937724,-50.09617698924612,-5.689839856456899,31.816374730948922,41.889152122262026,14.590716679636103,22.203168566394616,3,8.535003662109347,24.355010986328097,-2.064994812011747,-22.79499816894534,32.240005493164034,1,0.057246905654972924,-1.2741114167539018,226.08999633789062,6.757412368032775,239.0500030517578,1.4006386415534888,239.07000732421875,0.057246905654972924
1430,2021-03-10,242.07000732421875,249.9600067138672,241.2700042724609,249.30999755859372,9508000.0,0.0012823164478275029,1.0351273410782695,-9.282053288469102,30.060555728399123,33.57665471781669,10.984990551362756,31.28761028173028,8.414632579908101,-19.06142796652051,30.524800316198718,8.690002441406278,-14.581132993065694,-25.476495361328148,-70.96123541763563,20.00824469497934,-48.21886538948189,-2.734125333174404,26.457724623576723,59.85495732496305,31.9566903472262,22.74237002815374,3,8.224990844726562,24.044998168945312,-2.3750076293945312,-23.105010986328125,27.79998779296875,2,0.09265911512011238,1.7361528062188114,241.75999450683597,-1.2741114167539018,226.08999633789062,6.757412368032775,239.0500030517578,0.09265911512011238
1431,2021-03-11,253.8300018310547,254.9199981689453,246.52999877929688,247.1199951171875,9234200.0,0.04858096480777596,-1.1267427220985575,-0.9267977575451056,37.28188143423891,32.716835230049966,-0.8853527691896375,18.1464239093998,-2.8308294742461726,-30.324952834017665,28.319367036482667,12.849990844726562,-16.96977932380375,-12.24900131225587,-57.50327190744906,33.00526928293732,-34.87613660985244,10.378133985340725,10.153956555750312,96.57556935222298,63.40778265447155,22.627135297596595,3,-3.535003662109375,12.285003662109375,-14.135002136230469,-31.865005493164062,14.080001831054744,3,0.050978950830366854,1.0351273410782695,242.07000732421875,1.7361528062188114,241.75999450683597,-1.2741114167539018,226.08999633789062,0.050978950830366854
1432,2021-03-12,250.3500061035156,251.54800415039062,244.3029937744141,249.4900054931641,7609700.0,-0.013709946430427555,3.450256578484881,0.12816687777289276,40.24896512512837,32.12079664918616,1.2352524837505996,19.916179820274152,1.2853875269175035,-26.38460014053632,25.391279279273405,9.527008056640597,-19.59934441269752,-13.994997406005865,-58.847700901176864,30.857706089165134,-36.421349153591365,8.431354341579635,9.54455607839796,84.38677349381375,45.27042068006833,22.426351747585493,3,-0.05500793457028408,15.764999389648466,-10.655006408691378,-28.38500976562497,14.079986572265653,4,0.07461550717141763,-1.1267427220985575,253.8300018310547,1.0351273410782695,242.07000732421875,1.7361528062188114,241.75999450683597,0.07461550717141763
1433,2021-03-15,249.97999572753903,252.0,246.7899932861328,251.4179992675781,7052100.0,-0.0014779723065937445,3.0046092948247183,-1.6720959528753256,43.2958402036684,32.2118688735028,-2.349346936901867,17.365386976494136,2.28496306366506,-25.48161498291566,22.292944716954697,5.2100067138671875,-19.539530567214285,-11.94550781250004,-54.21645738421907,30.32544175921896,-33.080982598359554,9.189966973359475,6.2341098699722295,73.83473959848689,31.62314182874063,21.135474785859504,3,-4.604995727539006,16.13500976562503,-0.009994506835909078,-17.724990844726534,14.910018920898466,0,0.10180813418358858,3.450256578484881,250.3500061035156,-1.1267427220985575,253.8300018310547,1.0351273410782695,242.07000732421875,0.10180813418358858
1434,2021-03-16,249.30999755859372,254.77999877929688,247.5500030517578,253.4199981689453,7370400.0,-0.002680207138156643,1.1171284887994264,2.8581296887766667,42.4923822269734,32.76190080698406,-5.359493833606649,14.404368553535363,3.503001139465681,-24.3074649025003,18.614999075091124,7.2299957275390625,-20.421894676137043,-9.841505432128912,-47.273102596901055,27.59009173264326,-28.557304014514983,8.87429315025716,-26.220001220703097,58.90107605252144,14.840372969868234,18.715798582386086,3,-10.305000305175753,16.80500793457034,0.6600036621094034,-16.359992980957003,12.95999145507821,1,0.07179813915114819,3.0046092948247183,249.97999572753903,3.450256578484881,250.3500061035156,-1.1267427220985575,253.8300018310547,0.07179813915114819
1435,2021-03-17,251.47000122070312,254.46099853515625,242.8999938964844,245.83999633789062,6340100.0,0.008663927172041008,-1.0088609608654202,-1.3698306683051513,48.78504642033248,34.637403795554846,-9.032115375212982,9.10979028587667,2.00093863191276,-26.12303311949131,15.815232299453651,11.561004638671847,-22.52309804553309,-5.395001220703136,-38.3609994471733,27.570997005767055,-21.878000333938246,11.087997892531973,-27.746204833984365,71.29787252949242,21.48758879098888,16.482999113235095,3,-12.465003967285156,14.645004272460938,2.3795013427734375,-13.160499572753906,14.559997558593807,2,0.08959318674167971,1.1171284887994264,249.30999755859372,3.0046092948247183,249.97999572753903,3.450256578484881,250.3500061035156,0.08959318674167971
1436,2021-03-18,238.41000366210938,247.2700042724609,237.8000030517578,246.4600067138672,9318900.0,-0.05193461444783476,-1.0431492677595207,-1.4298394440710305,40.14705935976492,36.44160692719477,4.38560872298595,19.017887025238792,15.484292792545716,-12.645106614578054,13.628844868034184,13.669998168945312,-24.458416937660957,-15.834999084472656,-45.61712814481126,13.94712997586592,-30.72606361464193,-0.9439345543033539,-14.065083227539048,3.5924662181288483,-47.30465754245032,14.891064530169293,3,1.8749923706054688,27.705001831054688,19.337505340576172,4.465003967285156,33.30999755859369,3,0.1319575142478724,-1.0088609608654202,251.47000122070312,1.1171284887994264,249.30999755859372,3.0046092948247183,249.97999572753903,0.1319575142478724
1437,2021-03-19,241.27999877929688,243.1499938964844,237.1300048828125,239.6300048828125,10555100.0,0.012038064985121277,1.2337687338281709,-0.2049681081951987,33.47635036132259,38.24249641863018,2.084401347596156,13.231739795885062,13.34021502894717,-15.062030254025728,11.293054008050682,6.019989013671903,-24.629787139086744,-10.683003234863293,-36.67659237159779,15.310585901871235,-23.679797803230542,2.313791333503957,-16.326376777832024,23.512721425422104,-20.775885652210558,12.996794568367262,3,4.1999969482421875,24.835006713867188,16.58000946044922,5.280006408691406,27.540008544921875,4,0.11036971575572463,-1.0431492677595207,238.41000366210938,-1.0088609608654202,251.47000122070312,1.1171284887994264,249.30999755859372,0.11036971575572463
1438,2021-03-22,244.38499450683597,246.9499969482422,240.8500061035156,242.02999877929688,5790200.0,0.012868848405371835,-1.5874932443584133,1.427275417537517,37.154986331014975,39.21589635453813,2.0645776376753986,8.227968970591377,10.747510763177104,-17.598370755145453,10.042332111617243,6.099990844726591,-22.412105915482613,-6.1047569274902,-30.14153846328807,17.93202460830767,-18.12314769538912,5.91363384040875,-18.83484496981447,41.10477129098926,-0.16032752244495896,12.018390767898943,3,1.6400070190429403,21.730010986328097,21.76500701904294,9.990005493164034,26.705001831054602,0,0.08202221339078397,1.2337687338281709,241.27999877929688,-1.0431492677595207,238.41000366210938,-1.0088609608654202,251.47000122070312,0.08202221339078397
1439,2021-03-23,243.7700042724609,246.83999633789062,242.25,245.5500030517578,5093200.0,-0.0025164811596395387,1.1055099812414257,-0.7558394940940958,43.20207478387515,40.67606513847991,3.346602967276425,7.558436338887276,11.639002751809414,-16.46378274335123,10.48432274087153,4.589996337890625,-19.243431156163354,-5.658247375488315,-28.85745184869407,17.54095709771741,-17.257849612091178,5.941354861114547,-17.635257750593894,38.31286031744897,-6.141875926374418,11.599602236602866,3,2.254997253417997,22.345001220703153,23.662498474121122,10.604995727539091,24.08000183105466,1,0.08663908604756321,-1.5874932443584133,244.38499450683597,1.2337687338281709,241.27999877929688,-1.0431492677595207,238.41000366210938,0.08663908604756321
1440,2021-03-24,234.2700042724609,244.97000122070312,233.75999450683597,244.4900054931641,6097300.0,-0.038971160657575776,1.0053692410999386,5.741577657002701,46.86479238380148,41.74083302176464,12.98983673505873,15.340419268860757,21.47071484834754,-6.3644987735611664,11.060165203384575,11.210006713867159,-13.895284511915236,-13.568247222900425,-36.31965939748122,9.183164951680368,-24.943953310190835,-2.192541135610014,-7.562352705445306,3.7750510508335764,-42.567008611519036,11.375706087290403,3,9.999992370605497,28.024993896484403,38.39750289916995,23.62500000000003,28.020004272461023,2,0.11952014440844283,1.1055099812414257,243.7700042724609,-1.5874932443584133,244.38499450683597,1.2337687338281709,241.27999877929688,0.11952014440844283
1441,2021-03-25,234.2400054931641,235.33999633789062,227.5200042724609,232.6300048828125,8846600.0,-0.0001280521566983106,3.1050017822028178,-0.15753428748033121,46.8586744305259,42.4752451668088,11.117931661675186,14.565659965300995,21.83440303132133,-5.772896664481806,12.312253287804403,7.819992065429716,-10.942130709492119,-12.613246154785116,-35.9506050746962,10.724112765125966,-24.281925614740686,-0.9445666948295752,-6.970906981902857,34.5857115483085,-13.333377356179263,11.668679459955545,3,6.909996032714815,24.274993896484347,41.792503356933565,23.654998779296847,24.849990844726477,3,0.13571547361947345,1.0053692410999386,234.2700042724609,1.1055099812414257,243.7700042724609,-1.5874932443584133,244.38499450683597,0.13571547361947345
1442,2021-03-26,241.02999877929688,241.30999755859372,232.3000030517578,233.61900329589844,8217600.0,0.028987334045853075,1.2606956145539698,4.603101039682233,60.61230701063367,44.399297034249386,3.203776185279878,6.633531103716933,15.229832286637816,-11.813834523242178,13.434404905290483,9.009994506835909,-8.1400710118794,-4.882252502441418,-27.52031332814579,17.755808323262954,-16.201282915293632,6.436777910410768,-13.509994506835966,69.5316500230885,15.5773521974631,11.319030412852188,3,0.12000274658203125,17.485000610351562,35.967506408691406,16.865005493164062,9.1300048828125,4,0.12732855908740226,3.1050017822028178,234.2400054931641,1.0053692410999386,234.2700042724609,1.1055099812414257,243.7700042724609,0.12732855908740226
1443,2021-03-29,235.6699981689453,243.1999969482422,233.6100006103516,241.5800018310547,7510900.0,-0.022237898342519324,1.0961754611826091,-0.7974642104894716,44.9317595714128,44.67033896140933,7.063207114376951,9.49042841103983,20.808350352039497,-5.754368355685102,13.741352901069243,9.589996337890597,-7.276729700846602,-8.344252777099598,-27.256072077293823,10.567566523094655,-17.80016242719671,1.1116568729975143,-8.149993896484403,42.18425074339248,-12.746954280267488,9.455909650097123,3,5.320503234863281,18.375,43.806007385253906,22.225006103515625,11.729995727539091,0,0.14066283113181477,1.2606956145539698,241.02999877929688,3.1050017822028178,234.2400054931641,1.0053692410999386,234.2700042724609,0.14066283113181477
1444,2021-03-30,236.5399932861328,238.3600006103516,232.6300048828125,236.8800048828125,6242000.0,0.0036915819745704237,2.472721471870637,0.05753153739304654,45.440289514534236,44.29869930520952,4.68384806360487,6.375852826647616,20.24466768436008,-5.785799040401656,13.902651932757088,5.729995727539091,-6.769849455733379,-5.841757202148443,-20.83379177650471,9.150277372207825,-13.337774489326591,1.654260085029705,-8.474789123535174,51.69049049364166,-2.5097505195944194,7.496017287178136,3,0.8550109863280966,13.7550048828125,42.602516174316406,21.355010986328125,15.480010986328097,1,0.14606410768754863,1.0961754611826091,235.6699981689453,1.2606956145539698,241.02999877929688,3.1050017822028178,234.2400054931641,0.14606410768754863
1445,2021-03-31,242.83999633789062,245.22999572753903,237.2700042724609,238.1100006103516,7633400.0,0.026633986769996065,-1.4836211719056638,-13.911277655611817,40.04167271570886,44.286989678092176,-3.3179795679350264,-0.9344941926955244,14.0900040593109,-11.43329442282365,14.764392645185698,8.690002441406222,-6.652022252429816,1.0692459106445256,-12.69279836233892,14.83129018362797,-5.811776225847211,7.950268047136262,-14.240496282959015,86.50479648332576,36.10885756351217,6.881022136491729,3,-5.6049957275390625,7.4550018310546875,31.120010375976562,15.055007934570312,10.520004272460966,2,0.10298966456425784,2.472721471870637,236.5399932861328,1.0961754611826091,235.6699981689453,1.2606956145539698,241.02999877929688,0.10298966456425784
1446,2021-04-01,247.5399932861328,252.6490020751953,246.0399932861328,248.0399932861328,6990100.0,0.019354295087793405,-2.776576450892857,-0.1057083407261648,47.508852941741466,45.846156631472056,-7.360753482707196,-5.2358504484328705,9.689349058259268,-15.610811747625746,14.247729926211761,9.809005737304688,-6.298291281147328,5.345743560791021,-8.586603987357535,19.278091108939606,-1.6204302132832709,12.311917334865313,-18.416883256713902,74.89307074427562,27.60718001435376,6.966173774074291,4,-7.4554901123046875,2.7550048828125,26.420013427734375,10.355010986328125,-3.9099884033203125,3,0.05958639273993804,-1.4836211719056638,242.83999633789062,2.472721471870637,236.5399932861328,1.0961754611826091,235.6699981689453,0.05958639273993804
1447,2021-04-05,251.0200042724609,251.75999450683597,245.6999969482422,250.50999450683597,5744400.0,0.014058378769953084,5.090479695742708,-1.0200195312498863,50.873810206341155,47.37047039539719,-10.408403813837339,-8.193188174737998,6.414087581498535,-18.513582788668543,13.270132460775544,6.059997558593778,-6.956910909128652,8.22725448608395,-6.157441867895301,22.61195084006323,1.0349063090943105,15.41960266307359,-21.383756468044453,91.86274024078372,45.95495079209802,7.192348176989637,4,-10.935501098632784,-0.7250061035155966,22.65500259399417,6.875000000000028,-2.4199981689453125,0,0.03214880060582881,-2.776576450892857,247.5399932861328,-1.4836211719056638,242.83999633789062,2.472721471870637,236.5399932861328,0.03214880060582881
1448,2021-04-06,253.19000244140625,255.0,249.5,251.6499938964844,5580400.0,0.008644722062031374,1.1317814327874476,3.0195667783631337,53.17981167231485,48.47910782744604,-12.514049633495631,-8.6735197304709,4.3699565472097675,-19.800294064124245,12.31501540607664,5.5,-5.3948369386468755,9.042252349853527,-3.7332830465115308,21.817787746218585,2.654484651670998,15.430020048036056,-23.05087961749217,91.9088155848408,45.676440660391705,6.3877676981825235,4,-11.930000305175781,-2.8950042724609375,20.485004425048828,6.590003967285156,-13.279998779296875,1,-0.011967292349934211,5.090479695742708,251.0200042724609,-2.776576450892857,247.5399932861328,-1.4836211719056638,242.83999633789062,-0.011967292349934211
1449,2021-04-07,255.6000061035156,259.22000122070307,251.07000732421875,253.0749969482422,7243200.0,0.009518557758484425,-1.4942642261900418,1.639607236985526,53.37088335117592,49.20200682382098,-14.605409272544591,-10.533562679348364,2.2534307451960274,-21.282314144013043,11.664155535802372,8.149993896484318,-3.199017229154947,10.760255432128872,-2.9367933635967063,24.45730422785448,3.9117310342660687,17.608779829991676,-24.46644819255809,83.50799261738679,38.77544233577606,6.848524397862797,4,-12.230003356933622,-5.305007934570284,16.164997100830107,6.470001220703153,-14.800003051757784,2,-0.0320814241440599,1.1317814327874476,253.19000244140625,5.090479695742708,251.0200042724609,-2.776576450892857,247.5399932861328,-0.0320814241440599
1450,2021-04-08,264.5,265.0,258.17001342773443,260.16000366210943,9059100.0,0.034820006588262675,1.5580491596230235,1.7188041987200762,72.845890974703,52.08947532872955,-20.971725810647968,-18.621745045820944,-6.0260097393893375,-29.33653528264594,11.545481925392439,9.399993896484403,-1.3710757376451284,18.53874969482422,2.3501108000112367,34.7273885896372,10.444430247417728,26.63306914223071,-31.681255490457772,97.40932683451332,45.511778856833544,8.094319447406484,4,-15.849998474121094,-19.12499999999997,5.375003814697266,-1.3699951171875,-18.210006713867188,3,-0.047183348686348214,-1.4942642261900418,255.6000061035156,1.1317814327874476,253.19000244140625,5.090479695742708,251.0200042724609,-0.047183348686348214
1451,2021-04-09,266.76998901367193,266.94000244140625,261.3800048828125,262.98001098632807,6689700.0,0.008582189087606551,1.6924895811781397,0.8732675634436047,72.55752566583723,53.416721845974386,-20.274112864503422,-20.946536734274673,-7.279722074779784,-30.687231805076635,11.828652502314748,5.55999755859375,-0.1731034694483924,20.16173934936529,1.7651931536954066,38.55828554503515,10.963466251530349,29.360012447200234,-31.376744064893074,99.19956034009014,41.90584478937984,9.198273097834928,4,-16.984985351562557,-21.754989624023494,3.105014801025334,0.1050186157225994,-22.40998840332034,4,-0.0502679797412785,1.5580491596230235,264.5,-1.4942642261900418,255.6000061035156,1.1317814327874476,253.19000244140625,-0.0502679797412785
1452,2021-04-12,269.02999877929693,270.32998657226557,262.58999633789057,265.3900146484375,6681200.0,0.008471754165380263,1.480782115801308,0.9604235445687921,72.14087824083151,56.439957253687574,-20.276975529600463,-22.9099381554999,-8.729307613095727,-31.997809987181427,12.084091091667153,7.739990234375,1.5394149298704178,21.487749481201234,0.567634167684048,42.40786479471839,11.027691824442627,31.947807137959813,-30.482078081255338,93.75905602023033,32.99579449657166,10.460057656758583,4,-17.550003051757898,-22.320007324218835,-6.1774940490723225,-1.9599914550781818,-25.819992065429744,0,-0.09441324020270958,1.6924895811781397,266.76998901367193,1.5580491596230235,264.5,-1.4942642261900418,255.6000061035156,-0.09441324020270958
1453,2021-04-13,275.42999267578125,276.8699951171875,271.0,271.26699829101557,7284400.0,0.02378914591504211,-1.4994704731955482,1.1436847621043784,75.76496989592287,59.80936618495299,-22.846445578395475,-28.78114657354888,-14.115611774373178,-37.45452888160611,12.55115492074504,7.839996337890568,3.6304932610481444,26.615243530273432,2.2572044454103093,50.973282615136554,14.436223987841856,38.79426307270501,-33.06822407283278,94.41859254755659,29.542549482526866,12.179019542431561,4,-18.35999298095703,-24.169998168945312,-17.224990844726562,-9.314987182617188,-30.79998779296875,1,-0.0974112743191633,1.480782115801308,269.02999877929693,1.6924895811781397,266.76998901367193,1.5580491596230235,264.5,-0.0974112743191633
1454,2021-04-14,267.20999145507807,277.8599853515625,266.20001220703125,275.83999633789057,8507200.0,-0.02984424877206182,-1.1896738476351179,-2.0730282304472163,77.37698930540284,63.95773469491898,-10.972235746013837,-20.186327815309255,-5.1996120649652084,-28.335223434097742,13.081109939421138,11.65997314453125,3.9741567831512725,17.500242614746043,-8.212179133858797,43.212664363350854,4.644031740443609,30.356453489048448,-20.017071140136125,45.91158414199562,-25.590649825818303,12.856210874302406,4,-5.430000305175724,-14.51999664306635,-9.00498962402338,-1.0949859619140057,-15.669998168945256,2,-0.1021667926573705,-1.4994704731955482,275.42999267578125,1.480782115801308,269.02999877929693,1.6924895811781397,266.76998901367193,-0.1021667926573705
1455,2021-04-15,274.0,276.1199951171875,270.16000366210943,271.3599853515625,7542800.0,0.025410758437389713,-1.3650862851953078,-0.30591114191549856,79.70710967927579,67.53531877686724,-14.390707621200931,-26.563844019099292,-11.434096575504839,-34.14250575873422,13.33331223850781,8.910003662109432,6.376970889967936,23.16375122070312,-4.753037817826851,51.08054025923309,9.20535670143812,37.12214573996812,-21.900349279198764,76.5777310301917,0.38904185821688486,13.958394519264987,4,-12.220008850097656,-21.31000518798828,-15.794998168945312,-7.8849945068359375,-23.30999755859375,3,-0.12116787207387658,-1.1896738476351179,267.20999145507807,-1.4994704731955482,275.42999267578125,1.480782115801308,269.02999877929693,-0.12116787207387658
1456,2021-04-16,269.8699951171875,274.14999389648443,268.58999633789057,273.16000366210943,6061600.0,-0.015073010521213459,1.1100603982928627,-1.246208443149788,72.44008088629184,69.93157107463952,-7.554525023026201,-21.034541563940365,-6.875370759257464,-29.056267958380147,13.214019010670896,5.559997558593864,8.848803620394222,17.46074676513672,-11.04699605152183,45.96848958179527,3.2068753568074726,31.714618173465993,-13.648690855464451,47.6752063985037,-28.142905822228506,14.25387140832927,4,-6.19000244140625,-17.18000030517578,-11.664993286132812,-3.7549896240234375,-12.699981689453068,4,-0.08737541133765303,-1.3650862851953078,274.0,-1.1896738476351179,267.20999145507807,-1.4994704731955482,275.42999267578125,-0.08737541133765303
1457,2021-04-19,267.91000366210943,268.5,263.89999389648443,267.1300048828125,5258200.0,-0.007262724610147764,3.6939042428960107,-0.23708108007830123,76.48702363607967,72.52126129283562,-3.293029173571256,-17.8946735534619,-5.0979629843855605,-26.169994896471906,12.86863817575007,5.970001220703068,11.392898608387952,14.169255065918037,-14.635859660848155,42.97436979268426,-0.23330229746505893,28.571812429301133,-8.226510426012055,28.725015903690426,-49.226439119937034,14.402557363383108,4,-3.445007324218807,-15.220008850097713,-9.705001831054744,-1.7949981689453693,-9.260009765625,0,-0.087902664065726,1.1100603982928627,269.8699951171875,-1.3650862851953078,274.0,-1.1896738476351179,267.20999145507807,-0.087902664065726
1458,2021-04-20,264.42999267578125,272.57998657226557,262.239990234375,269.6199951171875,6208400.0,-0.012989477581125342,-1.1609171210816553,-6.653859697170766,71.97100374052994,74.58794133609719,2.178096136345289,-13.529614005923804,-1.812822962865937,-21.904667011881656,12.963358268596004,10.339996337890568,13.203438179293016,9.686994171142572,-19.14237397038312,38.516362312668264,-4.727689899620259,24.101678241905432,13.42999267578125,14.020506568510227,-64.47464072440212,14.414684070762851,4,3.5850067138671875,-11.739997863769531,-6.2249908447265625,1.6850128173828125,-3.05999755859375,1,-0.08024802991214386,3.6939042428960107,267.91000366210943,1.1100603982928627,269.8699951171875,-1.3650862851953078,274.0,-0.08024802991214386
1459,2021-04-21,264.8900146484375,266.0,259.26998901367193,261.41000366210943,4669100.0,0.0017396739605868294,1.3614149493781156,-0.6705220326226179,69.13066524890368,74.17513847767503,3.547502613654842,-12.992376350766108,-2.8767773117352817,-21.651434102125336,12.95070377169037,6.730010986328068,14.691537766554177,9.091015625000011,-19.59285775590945,37.77488900590947,-5.2509210654546905,23.43295231545474,12.65757080078123,33.353255780678985,-42.30581265772353,14.34193669045473,4,3.6749725341796875,-12.200019836425781,-9.145011901855469,1.2249908447265625,-5.420013427734432,2,-0.07648461114139815,-1.1609171210816553,264.42999267578125,3.6939042428960107,267.91000366210943,1.1100603982928627,269.8699951171875,-0.07648461114139815
1460,2021-04-22,262.26998901367193,268.16000366210943,259.39999389648443,265.1300048828125,5983200.0,-0.009890994336811287,-1.0372101275705101,-0.8218410460129933,63.258306691143005,73.14189192493124,6.501653509146081,-8.608467661007722,-0.9690236977630775,-18.46122998715174,12.4216462982926,8.760009765625,15.918216179469255,5.070990753173874,-21.868739061506687,32.010720567854435,-8.398874154166435,18.540855660514154,14.546492578124912,20.161283706736015,-53.298119475343114,13.469864907340288,4,6.294998168945256,-9.579994201660213,-9.709987640380916,3.8450164794921307,-2.25,3,-0.04091202263702298,1.3614149493781156,264.8900146484375,-1.1609171210816553,264.42999267578125,3.6939042428960107,267.91000366210943,-0.04091202263702298
1461,2021-04-23,266.02999877929693,267.79000854492193,260.97000122070307,260.97000122070307,6297500.0,0.014336408751018048,-1.6956563694920415,-1.7692200988081888,63.442573531401344,72.17541362388344,2.934199845600915,-10.3978401096347,-5.379416039123328,-21.57438917114075,11.472831510588065,6.820007324218864,17.167470015144602,7.241500854492244,-17.669494348150238,32.1524960571347,-5.213996746828968,19.696998455813485,10.084623109374888,50.788963227573106,-19.5022121772174,12.45549760132123,4,2.5349884033202557,-13.340003967285213,-13.469997406005916,0.08500671386713066,-6.760009765625,4,-0.05766265612254129,-1.0372101275705101,262.26998901367193,1.3614149493781156,264.8900146484375,-1.1609171210816553,264.42999267578125,-0.05766265612254129
1462,2021-04-26,271.72000122070307,271.75,265.92001342773443,266.66000366210943,5327800.0,0.02138857447474063,1.2773406766325506,0.999999999999955,65.61076479998022,71.04716861322315,-2.608398865765878,-14.409520049396974,-11.72673256137017,-26.62147723722711,11.16584369588641,5.829986572265568,16.598393928024763,11.397003173828068,-12.674883300393105,35.46888964804924,-0.6389400632825186,23.432946410938655,3.720835352968777,93.53880158297063,24.908818016758246,12.035943237110583,4,-3.1550140380858807,-19.03000640869135,-18.520000457763615,-5.604995727539006,-9.549987792968636,0,-0.05354772459738988,-1.6956563694920415,266.02999877929693,-1.0372101275705101,262.26998901367193,1.3614149493781156,264.8900146484375,-0.05354772459738988
1463,2021-04-27,268.82000732421875,273.82000732421875,268.02999877929693,272.04998779296875,4296200.0,-0.010672728851229496,-1.4074891824330658,-0.6383363690095797,61.04611342389664,69.23262684861135,-0.8321441525479827,-9.379568370864035,-9.96135707000326,-23.127545765410787,11.081930037130553,5.790008544921818,15.824079140807157,6.8395088195800895,-14.494414109631634,28.173431748791785,-3.827452645025744,17.50647028418595,5.973995347053119,65.63578207749974,-1.066288189662501,10.66696146460585,4,-1.1250152587890625,-16.13001251220703,-13.022506713867188,-2.7050018310546875,-11.029998779296818,1,-0.037832055467019066,1.2773406766325506,271.72000122070307,-1.6956563694920415,266.02999877929693,-1.0372101275705101,262.26998901367193,-0.037832055467019066
1464,2021-04-28,271.08999633789057,275.25,267.17001342773443,268.75799560546875,5530300.0,0.008444271080366494,-1.933928027259923,-0.7219860166288562,56.192435479273435,66.61988527083331,-2.7869526657861456,-9.41094661877952,-13.569948278088361,-24.72081837310816,10.969127244543698,8.079986572265568,14.964198210386883,7.381997680664028,-10.612011733686302,25.37600709501436,-1.6150070265111367,16.379002387839193,-11.820007324218636,73.75393021970677,10.484361495963881,8.997004707175165,4,-3.8300018310546307,-18.40000152587885,-15.019992828369084,-4.974990844726506,-8.049987792968636,2,-0.03585525601095185,-1.4074891824330658,268.82000732421875,1.2773406766325506,271.72000122070307,-1.6956563694920415,266.02999877929693,-0.03585525601095185
1465,2021-04-29,267.85000610351557,273.8699951171875,263.52999877929693,273.260009765625,5663700.0,-0.011951714479115694,2.119166309936416,-2.319897925799989,50.99669252415821,64.23728656392957,-0.5711428687047828,-4.428237429518333,-11.489122582117147,-20.8476968455534,11.327137099949285,10.339996337890568,13.034631165142827,2.891506958007767,-12.245644660160224,18.028658576175758,-4.677068851076228,10.460082767091762,-8.26041687011707,48.17931002057994,-10.109738611838786,7.568575809084002,4,-0.5900115966796307,-15.16001129150385,-11.780002593994084,-1.7350006103515057,-7.25,3,-0.031286185147869294,-1.933928027259923,271.08999633789057,-1.4074891824330658,268.82000732421875,1.2773406766325506,271.72000122070307,-0.031286185147869294
1466,2021-04-30,262.29000854492193,266.14999389648443,261.60000610351557,265.0,6594500.0,-0.020757877289145465,-1.2249348982622064,0.5009222958679859,44.137103890298164,60.64285103662052,4.247198012096646,2.4173938653357823,-6.970795892990736,-14.732045500201309,12.25247007255068,6.25,11.4082831816296,-3.405991363525345,-16.230489334491836,9.418506607441145,-9.81824034900859,3.0062576219579,-2.387211096191379,5.054965201003309,-46.73366263940308,6.412248985483239,4,4.969985961914006,-9.600013732910213,-9.007511138916072,3.8249969482421307,0.8599853515625,4,-0.00865461686414648,2.119166309936416,267.85000610351557,-1.933928027259923,271.08999633789057,-1.4074891824330658,268.82000732421875,-0.00865461686414648
1467,2021-05-03,259.08999633789057,265.79998779296875,256.17999267578125,265.0599975585937,7522000.0,-0.012200282522326078,1.582555372130994,2.202959426132635,34.94843558228736,56.52923235237134,6.777217240485982,6.590907792148926,-4.745710972155393,-10.991900872926806,12.968502960233616,9.6199951171875,8.64964650163978,-7.009503173828193,-18.30663835473689,4.287632007080532,-12.65807076428257,-1.3609355833738164,16.160003662109432,15.259583348002378,-29.85041815294136,5.648567590454363,5,6.625000000000057,-4.010002136230412,-9.257495880126896,7.025009155273494,4.510009765625,0,0.0006947110205930418,-1.2249348982622064,262.29000854492193,2.119166309936416,267.85000610351557,-1.933928027259923,271.08999633789057,0.0006947110205930418
1468,2021-05-04,250.16000366210938,256.79998779296875,246.6499938964844,255.72999572753903,9217300.0,-0.03446675982092029,1.6329507739257885,0.9329968051118164,34.49720685892888,52.681070309040805,15.053138963112076,16.10813397025936,3.5068360985279696,-1.552412396354157,13.689845826033567,12.440002441406165,6.497871905923205,-15.787995910644554,-27.868196060222772,-3.7077957610663645,-21.828095985433663,-9.747895835855445,24.70859619140623,12.27275879914414,-31.383563780117775,6.0401000747890965,5,10.789993286132812,5.084991455078125,-0.3275032043457031,15.955001831054688,19.309997558593693,1,0.04800931239930328,1.582555372130994,259.08999633789057,-1.2249348982622064,262.29000854492193,2.119166309936416,267.85000610351557,0.04800931239930328
1469,2021-05-05,247.3999938964844,254.9199981689453,246.2449951171875,254.9199981689453,9507300.0,-0.011032977795095156,1.307180351885332,1.3500924568876975,23.901119795144226,48.30804954281873,16.84244651960526,19.2070779356728,5.82866704208314,1.8042546333281848,14.114228533255774,8.675003051757812,4.061290513315896,-18.13800506591795,-32.106080735466634,-4.169929396369241,-25.12204290069232,-11.153967231143582,26.339861718749972,4.180991056278383,-33.8523339939462,6.9840378347743535,5,13.347503662109347,7.845001220703097,0.1177558898925497,18.71501159667966,24.050018310546847,2,0.04199682661586834,1.6329507739257885,250.16000366210938,1.582555372130994,259.08999633789057,-1.2249348982622064,262.29000854492193,0.04199682661586834
1470,2021-05-06,252.0200042724609,256.30899047851557,245.1100006103516,256.0,17998700.0,0.01867425420353719,3.8712686629078963,0.5292544503085294,32.653089671457266,44.88699578060272,11.86310469728491,14.339344397623535,0.7806336584610278,-2.258666709247791,14.048818221072434,11.198989868163977,2.131519332426535,-12.893994903564504,-28.1160711779967,2.328081370867693,-20.505033040780603,-5.282956766348406,20.07015971289067,32.842233208618005,-3.807401834448285,7.611038137216104,5,8.159996032714872,5.54499053955081,-8.175003051757784,14.095001220703153,22.90998840332034,3,0.043726704569638786,1.307180351885332,247.3999938964844,1.6329507739257885,250.16000366210938,1.582555372130994,259.08999633789057,0.043726704569638786
1471,2021-05-07,253.3600006103516,258.6400146484375,251.63999938964844,255.9199981689453,10170000.0,0.00531702370912579,-1.3333384195963542,0.6432161574647263,35.687600770773415,41.56219977735752,9.540109941205145,12.588619252800896,-0.5895935794156912,-3.007688391634389,13.733239949533434,7.0000152587890625,0.45548472378982297,-10.883499145507784,-26.920882605321736,5.153884314306168,-18.902190875414732,-2.8648074156008363,16.571750304999995,39.874360129769904,2.130512560277708,8.018691729906969,5,6.81999969482419,8.12499237060544,-9.595001220703153,12.755004882812472,18.53001403808591,4,0.028575960987222038,3.8712686629078963,252.0200042724609,1.307180351885332,247.3999938964844,1.6329507739257885,250.16000366210938,0.028575960987222038
1472,2021-05-10,243.6300048828125,252.41000366210938,243.4499969482422,252.01499938964844,8909200.0,-0.038403835270363285,-1.0491700589587045,3.2753916028896723,31.77998384301948,38.31040760170449,16.61360782403011,21.416161041632336,8.805958320258412,7.1552433896638945,13.434879949707307,9.910003662109403,-0.9052747273224213,-19.343495178222668,-37.64757316853877,-1.0394171879065368,-28.495534173380747,-10.191456183064616,24.316006008139084,1.1850409796954877,-37.92548135591266,9.152038995158062,5,15.719993591308594,17.024986267089844,1.5597457885742188,22.485000610351562,25.19000244140625,0,0.08012144901060592,-1.3333384195963542,253.3600006103516,3.8712686629078963,252.0200042724609,1.307180351885332,247.3999938964844,0.08012144901060592
1473,2021-05-11,248.6000061035156,250.55499267578125,233.6100006103516,235.0,9258200.0,0.020399791163217662,-1.0689849834184186,-1.6219457379999567,36.775449389599046,36.152964702851776,9.46959869056812,15.107640315237887,3.108131099472814,2.638540194564456,12.94307392467462,16.94499206542966,-2.5581224022935203,-13.03199462890629,-31.424654772053287,5.360665514240708,-22.228324700479817,-3.835664557332791,16.89640339316506,59.88812259695527,19.22112701127675,9.196330071573506,5,5.139991760253935,7.134986877441435,-3.410255432128878,17.514999389648466,29.509979248046903,1,0.06033789071491036,-1.0491700589587045,243.6300048828125,-1.3333384195963542,253.3600006103516,3.8712686629078963,252.0200042724609,0.06033789071491036
1474,2021-05-12,239.91000366210938,246.5,238.82000732421875,240.5890045166016,8649800.0,-0.0349557611747916,-4.37251490390517,-0.049926511012130685,33.476216271560304,34.20624511922979,14.831259581281358,22.81738938841869,11.09745920612096,11.59859335956807,12.937656635059206,9.779998779296847,-5.24770566338708,-20.35699768066405,-40.92955967584811,0.2155643145200088,-30.64327867825608,-10.070716683072021,21.76003676821182,25.16979432041724,-17.343713876729396,10.286280997592026,5,9.96999359130865,15.824989318847656,5.867496490478516,26.205001831054688,43.470001220703125,2,0.12321285943634996,-1.0689849834184186,248.6000061035156,-1.0491700589587045,243.6300048828125,-1.3333384195963542,253.3600006103516,0.12321285943634996
1475,2021-05-13,240.8000030517578,245.67999267578125,237.8000030517578,241.9199981689453,7274000.0,0.0037097218793007425,-1.2134817494470829,1.649475269107102,30.529403965118718,32.69427846087652,10.840718414744941,20.356276789179333,9.958202947989037,10.901776084099083,12.961052755909922,7.8799896240234375,-7.596115067353196,-17.806998443603504,-39.060360971086254,3.446364083879274,-28.43367970734488,-7.180317179862129,17.50283260016704,28.72552300796094,-12.214870128578841,10.626681263741384,5,8.904991149902344,14.934989929199219,6.032497406005831,25.31500244140625,42.30000305175781,3,0.12728408956326098,-4.37251490390517,239.91000366210938,-1.0689849834184186,248.6000061035156,-1.0491700589587045,243.6300048828125,0.12728408956326098
1476,2021-05-14,246.2899932861328,247.1199951171875,242.2700042724609,244.0189971923828,6729700.0,0.0227989624783973,1.4675610002251505,-2.0276839237057223,30.314278228827078,32.17937208826982,3.1764888389157306,13.712186106884815,4.793094918189553,5.6238440534885115,13.08891725292612,6.3199920654296875,-9.790243131070781,-11.138008117675781,-32.37676901187791,10.10075277652632,-21.757388564776818,-0.5186276705747161,9.049702160803236,67.44675860356125,31.789916958891325,10.619380447101054,5,-0.16498565673828125,9.444999694824219,0.7225074768066406,19.82501220703125,40.46000671386719,4,0.11628568017530161,-1.2134817494470829,240.8000030517578,-4.37251490390517,239.91000366210938,-1.0689849834184186,248.6000061035156,0.11628568017530161
1477,2021-05-17,244.3600006103516,246.2400054931641,240.6000061035156,245.1499938964844,5185100.0,-0.007836261027215241,2.7979583134251294,-0.3478620189206622,30.776474019397,31.76595732832184,3.126033989340783,14.532498862495544,7.032886378464923,7.736546629448583,13.782349154642004,5.689987182617216,-11.659820940046188,-11.890500640869135,-33.29302740627233,9.51202612453406,-22.591764023570732,-1.1892372581675374,8.372131456194325,63.44057263934412,30.271498913085132,10.701263382701601,5,1.7650070190429403,11.37499237060544,3.0400009155273153,21.75500488281247,43.75999450683591,0,0.11266170391767338,1.4675610002251505,246.2899932861328,-1.2134817494470829,240.8000030517578,-4.37251490390517,239.91000366210938,0.11266170391767338
1478,2021-05-18,243.2100067138672,247.43499755859372,242.65499877929688,243.5,4726800.0,-0.004706146233475206,-5.828525029699908,0.36708322870994536,27.69600285546946,32.18761100169131,3.5609687127278846,14.768417745259228,8.903507083605518,8.97228765835095,14.09995655082858,4.779998779296847,-12.83309362817738,-11.979495239257801,-33.77500298179456,9.816012503278955,-22.87724911052618,-1.081741367989423,7.227469577935409,56.14952513227739,26.952795738011805,10.897753871268375,5,2.9150009155273438,12.524986267089844,5.884986877441378,22.904998779296875,49.99998474121094,1,0.10529994615098759,2.7979583134251294,244.3600006103516,1.4675610002251505,246.2899932861328,-1.2134817494470829,240.8000030517578,0.10529994615098759
1479,2021-05-19,244.6300048828125,245.33999633789062,235.1100006103516,235.8600006103516,7210500.0,0.0058385680265857776,1.0078525211474447,-30.2420941857405,30.866839136937855,31.98913872007804,1.9072994296638512,12.387900738625774,7.730325825233081,7.711831364780153,14.985809826488449,10.229995727539034,-13.264898503739744,-9.546496582031239,-31.326929042949814,12.233935878887308,-20.436712812490498,1.3437196484280491,3.788174327215984,77.24143310087157,48.36200553380659,10.890216230459275,5,1.4950027465820312,11.104988098144531,9.534992218017578,21.485000610351562,44.970001220703125,2,0.13685966480190448,-5.828525029699908,243.2100067138672,2.7979583134251294,244.3600006103516,1.4675610002251505,246.2899932861328,0.13685966480190448
1480,2021-05-20,251.5399932861328,252.92999267578125,245.3500061035156,246.9900054931641,8112900.0,0.028246692005874152,1.068212948969361,0.5188124944541186,41.33482338002312,32.61660789888356,-5.6746937255800844,4.88319529613193,1.1425436627294516,1.0159595506369783,15.35804738360958,8.29998779296875,-12.866672146107845,-2.10000839233399,-23.567385726496468,19.367368941828488,-12.833697059415215,8.633680274747263,-17.92999267578122,92.19977548505759,57.81550552419199,10.733688667081246,5,-8.269996643066406,3.3250045776367188,5.694999694824219,14.57501220703125,42.11000061035156,3,0.12658031504541278,1.0078525211474447,244.6300048828125,-5.828525029699908,243.2100067138672,2.7979583134251294,244.3600006103516,0.12658031504541278
1481,2021-05-21,250.69000244140625,255.2100067138672,250.41000366210938,253.80099487304688,6842200.0,-0.0033791479184770434,-1.6151000490477259,-0.6837364347324549,42.96246713912356,33.85910604289512,-5.859455995031226,4.769565372234524,1.9323892000572869,2.1237625444030925,15.648464535741136,4.8000030517578125,-11.662806358347837,-2.182999420166027,-22.86838235285802,18.502383512525938,-12.525690886511995,8.15969204617997,-16.69360198974607,77.51242338344183,39.02736200990801,10.342691466345984,5,-6.279998779296875,3.7399978637695312,6.544990539550781,15.425003051757812,42.07000732421875,4,0.12928319177660286,1.068212948969361,251.5399932861328,1.0078525211474447,244.6300048828125,-5.828525029699908,243.2100067138672,0.12928319177660286
1482,2021-05-24,257.17001342773443,257.60000610351557,252.42999267578125,254.1300048828125,6370100.0,0.0258487012773585,1.651293086584069,-0.9771828802935214,56.12442089636289,36.008991765868885,-11.417507715578836,-3.0107469597959664,-4.421521038113639,-3.9830924349977863,15.485237390870402,6.910003662109318,-11.159944383016239,5.024510955810598,-13.810640308223014,23.859662219844182,-4.393064676206222,14.44208658782739,-22.325068725585965,98.08807216204623,53.96215922726775,9.417575632016797,5,-10.815010070800838,-2.7400131225586506,1.0149803161620525,8.94499206542963,34.30999755859369,0,0.11502113398838243,-1.6151000490477259,250.69000244140625,1.068212948969361,251.5399932861328,1.0078525211474447,244.6300048828125,0.11502113398838243
1483,2021-05-25,258.64999389648443,260.3699951171875,257.27999877929693,258.5,6048100.0,0.005754871841486597,-1.3861009320247106,0.0493399588415577,60.05362807685093,38.96203752201229,-12.652525806284984,-5.577675236029364,-5.743674966789598,-5.08518669227891,15.00792653001799,3.199981689453068,-10.927341343037085,7.012992095947311,-10.423942224640484,24.449926416535106,-1.7054750643465582,15.731459256241209,-22.439745510253942,93.1908092052926,42.19403651267041,8.718467160293892,5,-10.9099960327149,-4.219993591308651,-0.07249832153325997,7.465011596679631,30.350006103515568,1,0.11393776112941811,1.651293086584069,257.17001342773443,-1.6151000490477259,250.69000244140625,1.068212948969361,251.5399932861328,0.11393776112941811
1484,2021-05-26,261.3699951171875,262.32000732421875,259.16000366210943,259.77999877929693,5405300.0,0.010516146471635457,-1.2332287319509192,10.60040691759479,58.649399514484884,42.08648147194186,-13.419503762940138,-9.5529987721969,-8.249389606121497,-7.450600320699351,14.29287669775868,3.670013427734318,-9.461350923765792,10.218993377685536,-5.37999420162447,25.81798095699554,2.4194995880305328,18.01848716734054,-23.226966992480442,94.40181415030042,39.410459856783206,7.799493789655005,5,-12.654991149902344,-6.939994812011719,-1.0174980163574219,4.7450103759765625,28.8699951171875,2,0.12181963091675807,-1.3861009320247106,258.64999389648443,1.651293086584069,257.17001342773443,-1.6151000490477259,250.69000244140625,0.12181963091675807
1485,2021-05-27,259.47000122070307,260.6400146484375,256.27999877929693,259.8599853515625,7051200.0,-0.007269365007381734,3.4717131723500567,-0.24527360319384117,55.594220262721855,44.895363920152384,-9.60246415255466,-8.76224858768461,-6.222403125871381,-5.167062280884693,14.13075237311204,5.089996337890568,-8.6079871162421,8.737999725341751,-5.349305090656742,22.825304541340216,1.6943473173425332,15.781652133340998,-18.909275176044844,76.07048507816397,18.37516647241182,7.043652407999235,5,-10.754997253417912,-5.040000915527287,1.157489776611385,6.645004272460994,33.17001342773443,3,0.11612134250997364,-1.2332287319509192,261.3699951171875,-1.3861009320247106,258.64999389648443,1.651293086584069,257.17001342773443,0.11612134250997364
1486,2021-05-28,260.01998901367193,263.14999389648443,259.8699951171875,261.07000732421875,4281800.0,0.0021196584976350685,-3.859235481610501,2.692464199076072,68.03875059785794,49.035616873314716,-8.940192744916232,-10.003926799772557,-6.215361946043572,-5.374155824832428,14.096544266336991,3.6799926757813637,-6.60379304623217,9.401488494873092,-4.325697603856952,23.128674593603137,2.5378954455080702,16.265081544238114,-17.283334841057666,70.80219658214565,5.7125598336549785,6.863593049365017,5,-10.889991760253906,-5.589988708496151,0.6075019836425213,6.095016479492131,37.11001586914057,4,0.12933622915061416,3.4717131723500567,259.47000122070307,-1.2332287319509192,261.3699951171875,-1.3861009320247106,258.64999389648443,0.12933622915061416
1487,2021-06-01,259.26998901367193,263.42001342773443,256.51998901367193,261.07998657226557,5869600.0,-0.002884393630062654,1.126338954040571,1.7237771383729905,62.945888043768896,52.95227078312577,-6.540607070551005,-9.739078417057783,-4.998085984172462,-4.153127068169567,14.855592300103403,6.9000244140625,-4.3343440778180025,8.642488861084047,-5.108298088985066,22.393275811153188,1.7670953860495047,15.517882336118618,-14.083734074193245,41.87652801285668,-22.88497620977884,6.875393475034565,6,-10.004981994628906,-4.839988708496151,1.3575019836425213,6.845016479492131,35.77999877929682,1,0.1291704484555174,-3.859235481610501,260.01998901367193,3.4717131723500567,259.47000122070307,-1.2332287319509192,261.3699951171875,0.1291704484555174
1488,2021-06-02,262.17001342773443,264.77999877929693,259.57998657226557,260.48001098632807,6801800.0,0.011185345535343005,-1.979905912803172,-0.9337042657225966,81.4229809217492,58.56961987032703,-7.228471154403394,-12.325125103154903,-7.487600288489261,-6.69156740268059,15.070409601260115,5.510009765625,-2.2319751114121402,10.942012786865291,-3.74022651103769,25.624252084768273,3.600893137913829,18.283132435816782,-14.431032299899954,69.29428998161765,-0.45566515085204173,7.341119648951488,6,-7.105010986328182,-7.740013122558651,-1.5425224304199787,3.9449920654296307,38.03997802734369,2,0.1117976734843964,1.126338954040571,259.26998901367193,-3.859235481610501,260.01998901367193,3.4717131723500567,259.47000122070307,0.1117976734843964
1489,2021-06-03,257.79000854492193,260.98001098632807,256.14999389648443,258.39999389648443,4947100.0,-0.016706734784601274,-1.483289923745509,-0.3609375564303271,71.83246451082604,61.95824666263846,-0.8777067163441075,-7.511957678670001,-2.7196914995069505,-2.0902535399673923,15.394609781352427,6.02001953125,0.0032697202763358746,6.042507171630916,-8.803774717552983,20.888789060814787,-1.380633772961005,13.465648116222866,-7.324464592853474,19.003635232046623,-53.62499128952081,7.423140944591936,6,-0.19500732421880684,-3.3600082397461506,2.4024848937987713,8.32499694824213,45.17999267578119,3,0.12106749843114839,-1.979905912803172,262.17001342773443,1.126338954040571,259.26998901367193,-3.859235481610501,260.01998901367193,0.12106749843114839
1490,2021-06-04,263.04000854492193,263.45999145507807,259.14999389648443,259.51400756835943,4086100.0,0.020365413033783808,-1.0263135240608952,-5.780468280968581,71.65765356956129,65.14660071046488,-4.833134773556026,-12.536804451502405,-7.206524145967563,-7.006972128845064,15.78639788638827,5.669982910156136,2.850014029874245,10.741506958007875,-4.941751590791284,26.424765506807063,2.899877683608281,18.58313623240747,-10.28415182049693,79.8378997694386,6.283071014143502,7.84162927439959,6,-4.435012817382869,-9.3000106811524,-3.0650138854981037,3.0749969482421307,38.14999389648432,4,0.10340625306362039,-1.483289923745509,257.79000854492193,-1.979905912803172,262.17001342773443,1.126338954040571,259.26998901367193,0.10340625306362039
1491,2021-06-07,260.60000610351557,262.94000244140625,260.19000244140625,262.48001098632807,3979800.0,-0.009276164697925249,-1.037027827384402,-0.533183313138307,70.72487857805736,66.7688737862087,-0.9382317375353182,-10.041416928365294,-4.015005436688568,-4.246728623844433,16.48242582715144,2.850006103515682,5.448481386220095,7.939504241943297,-8.175210556719435,24.054219040606,-0.11785315738808322,15.996861641274648,-5.920286650311056,51.564422818505825,-22.308540237185206,8.057357399331357,6,-0.1350097656248863,-10.720008850097543,-0.62501144409174,5.514999389648494,40.14999389648443,0,0.12294707518999437,-1.0263135240608952,263.04000854492193,-1.483289923745509,257.79000854492193,-1.979905912803172,262.17001342773443,0.12294707518999437
1492,2021-06-08,263.14999389648443,264.54998779296875,260.56500244140625,261.57400512695307,4427000.0,0.009785064210458883,-1.2175803274234087,-0.8382897214467198,74.56875465556946,68.38166562828854,-2.8505156016488513,-11.65140865765278,-5.987246511205228,-6.5743175600889,16.30221917797651,3.9849853515625,6.976915639795948,9.513492584228572,-6.662690205767831,25.689675374224976,1.4254011892303993,17.601583979226774,-6.8542297511051515,81.11235271652262,4.791052640234028,8.088091394998202,6,-2.68499755859375,-13.444999694824276,-3.1749992370606037,-0.8549957275391193,33.36001586914057,1,0.1291279185805143,-1.037027827384402,260.60000610351557,-1.0263135240608952,263.04000854492193,-1.483289923745509,257.79000854492193,0.1291279185805143
1493,2021-06-09,263.60000610351557,268.19900512695307,263.260009765625,265.0,4653000.0,0.001710097729313187,-3.7490646595360166,-0.888327330467421,73.94598363560695,70.081286086191,-2.821207259401092,-11.510172198021024,-5.669575656074983,-6.751709630348387,15.226744174138792,5.049011230468636,8.560734792246535,9.213504791259709,-7.3653807633170345,25.792390345836424,0.9240620139713656,17.50294756854808,-5.94676441670947,61.83090101362097,-13.78023296245076,8.289442777288363,6,-1.4255065917968182,-12.695503234863224,-3.2025108337401775,-5.085006713867131,31.029998779296932,2,0.1193094877133758,-1.2175803274234087,263.14999389648443,-1.037027827384402,260.60000610351557,-1.0263135240608952,263.04000854492193,0.1193094877133758
1494,2021-06-10,269.47000122070307,269.64999389648443,261.69000244140625,263.07000732421875,6055700.0,0.022268569731680232,1.355034287236277,-4.571444141689147,73.24346852879029,72.04231367130971,-8.293539628419012,-15.865490966376797,-10.715896727194433,-12.275937686228815,14.046080705971525,7.959991455078182,8.943712557745243,13.605500030517533,-2.8090999026680947,30.02009996370316,5.398200063924719,21.812799997110346,-9.918522114670509,98.28578404017749,23.749654505473345,8.207299966592807,6,-6.570007324218636,-17.840003967285043,-11.372505187988224,-10.95500183105463,25.380004882812557,3,0.11407574162289857,-3.7490646595360166,263.60000610351557,-1.2175803274234087,263.14999389648443,-1.037027827384402,260.60000610351557,0.11407574162289857
1495,2021-06-11,271.45001220703125,271.89999389648443,268.39999389648443,268.75,4494600.0,0.007347797444460236,-1.0588087459161282,0.4218773096821915,76.14609997770735,72.94313026907076,-9.382103656710342,-16.265485590461623,-12.035342393578446,-14.014272685130265,12.797876278788886,3.5,9.054412503228264,14.053010559082054,-2.161561045520102,30.26758216368418,5.945724756780976,22.160296361383132,-9.878830142908328,96.15728422023705,21.088936195087555,8.10728580230107,6,-7.425018310546818,-18.695014953613224,-13.453765869140625,-17.405014038085938,26.6199951171875,4,0.116117102951655,1.355034287236277,269.47000122070307,-3.7490646595360166,263.60000610351557,-1.2175803274234087,263.14999389648443,0.116117102951655
1496,2021-06-14,274.92999267578125,274.97000122070307,270.60000610351557,271.89999389648443,5174200.0,0.012819967995049808,1.810271909252475,1.1222166964305686,74.19616908576083,74.19316149595875,-11.76153210220366,-18.4349870101571,-14.952218570143259,-17.18214584504858,11.825850418253298,4.3699951171875,9.206745508068252,16.10099105834962,-1.016935770773614,33.218917887472855,7.542027643788003,24.659954472911238,-13.239990234375,99.72225929668721,26.42703879580388,8.558963414561617,6,-9.3699951171875,-20.639991760253906,-16.0574951171875,-24.455001831054688,26.839996337890625,0,0.09551526012148415,-1.0588087459161282,271.45001220703125,1.355034287236277,269.47000122070307,-3.7490646595360166,263.60000610351557,0.09551526012148415
1497,2021-06-15,271.8900146484375,274.73001098632807,270.67999267578125,274.73001098632807,5371100.0,-0.011057280428944383,1.852129248557472,-0.9372928983653437,67.30270247419026,72.6242416684522,-7.535593392052419,-13.941571223529934,-11.485039389824578,-13.914505447125634,10.65363807859004,4.25,9.681295006107689,11.684512329101551,-4.955352469885099,28.3243771280882,3.364579929608226,20.004444728594876,-7.544012451171909,76.80732789624055,5.779723474161543,8.31993239949333,6,-6.33001708984375,-17.600013732910156,-11.057518005371094,-21.415023803710938,31.79998779296875,1,0.10614580821910424,1.810271909252475,274.92999267578125,-1.0588087459161282,271.45001220703125,1.355034287236277,269.47000122070307,0.10614580821910424
1498,2021-06-16,268.82000732421875,275.16000366210943,265.3099975585937,271.45001220703125,6874600.0,-0.011291357382831269,-1.0414468774113566,0.9260592514587391,59.64777911619913,71.27038773571587,-3.8253613040433834,-9.333063395998977,-8.08465293337656,-10.68602605125227,9.40272588693403,9.850006103515739,9.451009788657103,7.334004974365257,-7.6591404528039675,22.32715040153448,-0.1625677392193552,14.83057768794987,6.149993896484318,52.93247391732818,-14.513096413946286,7.496572713584615,6,-1.6650085449218182,-14.435005187988224,-8.817512512207031,-18.345016479492188,39.709991455078125,2,0.10300573501588328,1.852129248557472,271.8900146484375,1.810271909252475,274.92999267578125,-1.0588087459161282,271.45001220703125,0.10300573501588328
1499,2021-06-17,278.1099853515625,279.3720092773437,268.45999145507807,268.5,8071100.0,0.034558357913216264,-1.252221893286108,-3.6539800417730333,70.26086575772868,71.1151890899567,-11.096773297498657,-16.850114288393797,-17.007183278047194,-19.69404201607506,7.542638579670902,10.912017822265625,9.912801958971102,14.949983978271462,0.41175740015580686,29.488210556387088,7.680870689213634,22.21909726732929,-12.799987792968807,91.02529601722323,23.65159742557873,7.2691132890578185,6,-8.3289794921875,-20.868980407714844,-23.37248992919922,-27.634994506835938,28.69000244140625,3,0.059401029813319406,-1.0414468774113566,268.82000732421875,1.852129248557472,271.8900146484375,1.810271909252475,274.92999267578125,0.059401029813319406
1500,2021-06-18,283.3800048828125,286.3800048828125,274.8599853515625,275.29998779296875,14713400.0,0.018949407820032516,-1.5714266251592293,0.8407939028262941,73.02840625682526,71.37113660981979,-14.726827348660152,-20.672335863111925,-22.12785836502485,-24.540813789898948,6.9318907603192175,11.52001953125,9.639762396879803,18.62800292968751,2.5551766349450418,34.70082922442995,10.591589782316305,26.664416077058718,-18.070007324218807,85.76175150849774,18.044228402808997,8.036413147371226,6,-9.907501220703125,-22.63500213623047,-30.57250976562497,-32.90501403808594,17.100006103515625,4,0.04047568996777451,-1.252221893286108,278.1099853515625,-1.0414468774113566,268.82000732421875,1.852129248557472,271.8900146484375,0.04047568996777451
1501,2021-06-21,283.1000061035156,284.30499267578125,276.72500610351557,283.27899169921875,7287800.0,-0.0009880682280765107,5.79518500786545,-0.022151635784050824,73.71145979088917,71.27588162485532,-12.202818385677745,-18.803848972902927,-21.771869319532357,-23.65830191170312,6.580204152698833,7.579986572265682,10.104817710302882,16.727503967285145,0.09852609955549951,33.35648183501479,8.413015033420322,25.041992901149968,-16.947208251953157,84.43285410951567,12.891152958684344,8.314488933864823,6,-9.06500244140625,-22.355003356933594,-30.38001251220703,-32.62501525878906,18.8800048828125,0,0.05287884457066849,-1.5714266251592293,283.3800048828125,-1.252221893286108,278.1099853515625,-1.0414468774113566,268.82000732421875,0.05287884457066849
1502,2021-06-22,286.75,287.4599914550781,280.22000122070307,281.70001220703125,6049400.0,0.012892948844196672,1.238028753631956,-28.214492753623187,74.09804047111975,71.29277682880118,-13.58132128909159,-21.211694864724336,-25.374750963680867,-26.803783312149164,6.636778097494039,7.239990234375057,10.39019043725466,18.89849853515625,0.5435672380733649,37.253429832239135,9.721032886614807,28.075964183697693,-19.78811386718752,96.79462008704746,23.93720791834633,9.17746564854144,6,-12.175003051757812,-25.465003967285156,-35.81999969482422,-36.27500915527344,-3.579986572265625,1,0.052380083744278494,5.79518500786545,283.1000061035156,-1.5714266251592293,283.3800048828125,-1.252221893286108,278.1099853515625,0.052380083744278494
1503,2021-06-23,288.1199951171875,288.54998779296875,284.7799987792969,285.94000244140625,4966700.0,0.00477766387859635,1.4802738570883611,0.43168276145469486,81.60034593824604,72.22131876318515,-12.412710118866073,-21.355581424272145,-26.887065511259493,-27.60061195868667,7.082685913654164,3.769989013671875,11.042738926492348,18.794993591308582,-1.1153934554996,38.705380638116765,8.839800067904491,28.750187114712674,-19.928222665039073,97.8596677244273,17.43870007586888,9.955193523404098,6,-11.19000244140625,-26.290000915527344,-37.18999481201172,-37.64500427246094,-12.589996337890568,2,0.0540400096768221,1.238028753631956,286.75,5.79518500786545,283.1000061035156,-1.5714266251592293,283.3800048828125,0.0540400096768221
1504,2021-06-24,293.2099914550781,296.010009765625,289.6400146484375,290.17999267578125,7160300.0,0.017666237762569592,-2.099788379431966,1.3899123666601338,81.53879430252928,72.8205070214987,-15.400585589696277,-25.231533437753683,-31.798173644951532,-32.202417284124294,8.05547722809838,7.8900146484375,11.539033381430897,22.292990112304665,0.09989952182968409,44.486080702779645,11.196444817067174,33.389535407542155,-23.38956177566405,86.7611580217129,6.0075761920290915,11.096545295237483,6,-12.54998779296875,-27.649986267089844,-42.279991149902344,-42.73500061035156,-22.220001220703125,3,0.05224926766032767,1.4802738570883611,288.1199951171875,1.238028753631956,286.75,5.79518500786545,283.1000061035156,0.05224926766032767
1505,2021-06-25,289.6000061035156,292.8699951171875,287.79998779296875,292.6000061035156,6616900.0,-0.012311945215944586,1.8644286970465007,-0.9900994087846344,79.59187359478837,73.42002974472398,-9.996512661738109,-20.288762085990584,-28.26645590685962,-28.236038425476238,8.647454713102725,5.410003662109375,12.11638087408113,17.17650451660154,-5.820808954320057,40.17381798752314,5.67784778114077,28.67516125206231,-17.160618415480485,66.76171923833466,-16.95358317879952,11.498656735460795,6,-8.94000244140625,-18.919998168945312,-38.670005798339844,-37.84501647949219,-16.100006103515625,4,0.05939220071461282,-2.099788379431966,293.2099914550781,1.4802738570883611,288.1199951171875,1.238028753631956,286.75,0.05939220071461282
1506,2021-06-28,293.6499938964844,294.260009765625,289.7799987792969,290.8500061035156,5058600.0,0.013984764183744947,1.2288503583141017,-0.9333292643229166,80.19805629986304,74.8528468364654,-12.417664257876368,-22.862252459638626,-32.21612103839084,-31.947171874155686,9.637794361183781,4.660003662109375,12.545055268774718,19.54499206542971,-4.526528639039213,43.616512769898634,7.509231713195277,31.580752417664144,-18.85354400069025,85.05373912606522,0.9674928483545244,12.035760352234462,6,-12.989990234375,-20.439987182617188,-44.582496643066406,-40.959999084472656,-18.149993896484375,0,0.023259040462474623,1.8644286970465007,289.6000061035156,-2.099788379431966,293.2099914550781,1.4802738570883611,288.1199951171875,0.023259040462474623
1507,2021-06-29,292.760009765625,295.17999267578125,291.5299987792969,292.9700012207031,4333200.0,-0.003030765024204629,-1.7340640751620167,-0.07499727520435967,78.62196179125439,76.96108935591599,-9.226175835765673,-20.379504083755023,-31.170901453615215,-31.015939743416595,10.332053577948862,3.649993896484375,12.736117151047438,16.980506896972656,-7.403196285019533,41.364210078964845,4.788655305976533,29.17235848796878,-15.842203882847798,71.05968993301357,-15.187303234509216,12.1918515909961,6,-10.525009155273438,-18.540008544921875,-43.34000778198242,-40.07001495361328,-12.089996337890568,1,0.031493376530778106,1.2288503583141017,293.6499938964844,1.8644286970465007,289.6000061035156,-2.099788379431966,293.2099914550781,0.031493376530778106
1508,2021-06-30,291.4800109863281,292.70001220703125,289.510009765625,291.5299987792969,4236000.0,-0.004372177676594591,1.6694417488125033,0.2380467955239064,73.74331212791205,77.34802784149193,-4.9101852265944785,-17.69849785845605,-29.635151979671036,-29.685910015550462,11.113003928261003,3.25,12.909783692870008,14.235008239746094,-10.22771361934349,38.69773009883568,2.003647310201302,26.466369169290886,-12.652984715266143,44.82354865329002,-38.25236504533875,12.231360929544797,6,-6.045013427734375,-15.400009155273438,-41.08750915527344,-38.790016174316406,-11.940002441406193,2,-0.02850966531280774,-1.7340640751620167,292.760009765625,1.2288503583141017,293.6499938964844,1.8644286970465007,289.6000061035156,-0.02850966531280774
1509,2021-07-01,289.0,291.8999938964844,285.760009765625,290.3299865722656,5647400.0,-0.008508339827270173,1.7471957289056685,26.606227106227106,68.73001046132762,76.87042830865884,-0.8079380842542605,-13.450016439144065,-26.937765369792942,-27.373043278138482,11.31287582014839,6.139984130859375,13.631931406571198,10.194497680664085,-12.991240205495387,33.38023556682353,-1.398371262415651,21.78736662374382,-8.454675379481728,34.39486318899551,-45.08373530803575,11.592868943079722,7,-2.6324920654296875,-12.919998168945312,-37.915000915527344,-36.31000518798828,-10.850006103515568,3,-0.046609000763678465,1.6694417488125033,291.4800109863281,-1.7340640751620167,292.760009765625,1.2288503583141017,293.6499938964844,-0.046609000763678465
1510,2021-07-02,290.239990234375,292.42999267578125,288.9200134277344,290.94000244140625,4169400.0,0.0042906236483564175,-1.1018054895654399,0.5263302815447098,67.15985601096747,76.142472333112,-1.0867941430536803,-13.22586733755287,-27.85702519160327,-28.807077452551027,11.885699390495667,3.509979248046875,15.128061329115098,10.074488830566395,-12.397493097953884,32.546470759086674,-1.1615021336937161,21.310479794826506,-8.148197099346078,47.55826535438683,-28.146829498861024,11.235990964260138,7,-2.1249847412109375,-14.159988403320312,-38.66748809814453,-37.54999542236328,-15.8699951171875,4,-0.06632442340028755,1.7471957289056685,289.0,1.6694417488125033,291.4800109863281,-1.7340640751620167,292.760009765625,-0.06632442340028755
1511,2021-07-06,292.6400146484375,294.5260009765625,289.5199890136719,290.0350036621094,5043500.0,0.008269103138145883,-1.7543089335337032,-3.721379370476938,73.59564910800052,76.0866510705432,-2.225266607896117,-13.810534144212625,-30.023032831559135,-31.372872950615374,12.578881681236565,5.006011962890625,15.433570795068647,10.872512817382812,-10.254567001737144,31.99959263650277,0.30897290782280606,21.43605272694282,-9.156399850348976,73.03627775582005,-2.4249054547916415,10.56353990955999,7,-2.2450103759765625,-16.560012817382812,-41.06751251220703,-39.95001983642578,-16.230010986328068,1,-0.06540463945585606,-1.1018054895654399,290.239990234375,1.7471957289056685,289.0,1.6694417488125033,291.4800109863281,-0.06540463945585606
1512,2021-07-07,297.1300048828125,299.3089904785156,291.9100036621094,294.8999938964844,6713900.0,0.015343049513474982,1.2462072958888246,0.8560466723679432,81.18531228274945,76.04053621993246,-5.685948509171908,-16.468658005456746,-34.40544114383829,-36.03374745819747,13.728304041877493,7.39898681640625,15.231594805205475,13.663502502441418,-6.607513747036762,33.9345187519196,3.5279943777023277,23.799010627180508,-12.393750587970317,83.91771571694674,5.375191076034,10.135508124739095,7,-4.5955047607421875,-19.4005126953125,-45.3500061035156,-44.44001007080078,-22.540008544921932,2,-0.07279643431279625,-1.7543089335337032,292.6400146484375,-1.1018054895654399,290.239990234375,1.7471957289056685,289.0,-0.07279643431279625
1513,2021-07-08,295.04998779296875,295.864990234375,289.4599914550781,292.1000061035156,5912000.0,-0.0070003602990688085,1.7969508985387501,1.322855226964816,72.18439718579597,75.00115876251766,-2.815627693592205,-12.555401794875252,-32.14630423160742,-34.351446395842174,14.931441827991264,7.670013427734375,15.023783681231976,10.010986328125,-8.580955143828533,28.602927800078533,0.7150155921482337,19.306957064101766,-8.56500515608576,68.565881258545,-8.050758216713561,9.295970735976757,7,-2.5154876708984375,-17.32049560546875,-43.20248413085935,-42.35999298095703,-20.139984130859318,3,-0.048737417251901394,1.2462072958888246,297.1300048828125,-1.7543089335337032,292.6400146484375,-1.1018054895654399,290.239990234375,-0.048737417251901394
1514,2021-07-09,300.2099914550781,300.8299865722656,295.0,296.4100036621094,5543300.0,0.017488574396180123,1.313496821071753,1.2881394506801842,72.104014743358,74.16917444569205,-7.686586073518072,-16.120888742249463,-37.136715041953494,-39.98570791673416,16.523120280858265,5.829986572265625,14.666857454159526,13.633990478515614,-4.6180703150660065,31.886051272097234,4.507960081724775,22.760020875306452,-12.186127877199226,94.79431977164293,18.53578822655794,9.12603039679082,7,-6.9149932861328125,-21.720001220703125,-45.46249008178711,-47.519996643066406,-21.929992675781193,4,-0.06885174877082378,1.7969508985387501,295.04998779296875,1.2462072958888246,297.1300048828125,-1.7543089335337032,292.6400146484375,-0.06885174877082378
1515,2021-07-12,302.9700012207031,303.5,298.55999755859375,302.3699951171875,5456000.0,0.00919359729583813,4.951797040169133,0.15789685025458167,74.50061787766172,73.53612573211413,-9.331972870292816,-17.284614913837686,-39.587113214442184,-43.08755037812119,18.06604419925888,4.94000244140625,13.95132145724665,14.818000793457031,-3.3779872411425913,33.013988828056654,5.72000677615722,23.915994810756843,-13.510009765625,96.22508221700072,20.133036545986542,9.09799401729981,7,-8.339996337890625,-21.645004272460938,-46.95750045776367,-50.280006408691406,-31.869995117187557,0,-0.08192232638286245,1.313496821071753,300.2099914550781,1.7969508985387501,295.04998779296875,1.2462072958888246,297.1300048828125,-0.08192232638286245
1516,2021-07-13,301.19000244140625,307.82000732421875,298.75,302.19000244140625,7235000.0,-0.005875165105868718,-2.085033942992381,-1.6666497126290627,68.66598393960864,72.42990597082016,-7.118536592046439,-14.162531043204694,-37.33256030038831,-41.56117493946391,19.425421141055033,9.07000732421875,12.822050952658742,11.725001525878895,-6.242132267359125,29.692135319116915,2.7414346292599134,20.708568422497876,-9.483609619140623,63.88889350604451,-9.188493406976633,8.983566896619003,7,-4.399993896484375,-17.18499755859375,-45.01750564575195,-48.50000762939453,-32.35000610351568,1,-0.08904680469743131,4.951797040169133,302.9700012207031,1.313496821071753,300.2099914550781,1.7969508985387501,295.04998779296875,-0.08904680469743131
1517,2021-07-14,300.75,304.80999755859375,299.3299865722656,303.010009765625,4848200.0,-0.0014608799689220797,-1.1490084850225588,2.260009765625,66.72848328849338,71.65048054421808,-6.063618250664831,-12.068300401383283,-36.31017057174438,-41.31781731053013,20.858260501936492,5.480010986328125,12.01950008085305,9.841999816894543,-6.766248823991361,26.450248457780447,1.5378754964515906,18.146124137337495,-6.143156567382789,61.49236811879904,-8.101156783933753,8.304124320442954,7,-3.959991455078125,-16.5574951171875,-45.577503204345646,-48.06000518798828,-30.170013427734432,2,-0.08093099364219636,-2.085033942992381,301.19000244140625,4.951797040169133,302.9700012207031,1.313496821071753,300.2099914550781,-0.08093099364219636
1518,2021-07-15,296.510009765625,301.17999267578125,294.1400146484375,300.8599853515625,4943500.0,-0.014098055642144613,1.821640001957043,1.9247596413524901,54.47157026611497,70.06620941141666,-1.1567306848911016,-5.95267716956738,-31.23717014354787,-37.092432851222384,22.575512530825918,7.03997802734375,10.705046973545109,4.217509460449207,-8.88433777713908,17.319356698037495,-2.333414158344908,10.768433079243323,11.30999755859375,17.32453498592354,-48.02792787782096,6.550923618794132,7,1.8600006103515625,-11.7550048828125,-41.42501449584958,-43.82001495361328,-23.550018310546932,3,-0.07392672323292226,-1.1490084850225588,300.75,-2.085033942992381,301.19000244140625,4.951797040169133,302.9700012207031,-0.07392672323292226
1519,2021-07-16,294.6300048828125,298.75,294.44000244140625,297.2300109863281,4268900.0,-0.0063404432258409305,-1.8926051470061138,0.5977059071137926,57.150976484032725,68.95411168620171,1.7945965222805285,-2.9213557010493787,-28.43984904517822,-35.09680479722056,24.059258151777485,4.30999755859375,9.456235360951496,1.511503601074196,-9.784066559056669,12.80707376120506,-4.136281478991236,7.159288681139628,12.916402587890616,3.581801876564361,-59.04808104275346,5.647785080065418,7,4.0099945068359375,-9.875,-38.09050369262695,-39.550010681152344,-17.649993896484432,4,-0.06693140852557289,1.821640001957043,296.510009765625,-1.1490084850225588,300.75,-2.085033942992381,301.19000244140625,-0.06693140852557289
1520,2021-07-19,294.8500061035156,295.0690002441406,288.80999755859375,292.3500061035156,5681500.0,0.0007467033807049273,3.2607404021937842,-0.9615362043264434,51.914504114124355,66.54509557577101,2.5672716235442294,-2.3589379939235755,-27.870004073685664,-35.21581468717818,24.43664577843047,6.259002685546875,8.731137901321517,1.1580047607421875,-9.179803215576499,11.495812737060874,-4.0108992274171555,6.3269087489015305,12.428273510742201,31.77277981121171,-26.86313253364727,5.168903988159331,7,3.464996337890625,-8.285003662109375,-37.585010528564396,-39.605010986328125,-15.339996337890625,0,-0.05619809049080127,-1.8926051470061138,294.6300048828125,1.821640001957043,296.510009765625,-1.1490084850225588,300.75,-0.05619809049080127
1521,2021-07-20,298.07000732421875,300.0299987792969,291.57000732421875,295.5150146484375,5424100.0,0.010920811104113248,1.6131346266236826,1.0219970703125,57.885343968095704,63.956210207476154,0.22184578829643442,-4.637697882450425,-30.289656185430886,-38.121393551218944,25.037498488558267,8.459991455078125,8.567021889145735,3.6295059204101676,-5.5861024267033486,12.845114267523684,-0.9782982531465905,8.237310093966926,8.469541007812495,57.87506103515625,0.7771849349078082,4.607804173556759,7,0.2449951171875,-11.5050048828125,-39.68001174926752,-42.82501220703125,-20.3800048828125,1,-0.09048210339179541,3.2607404021937842,294.8500061035156,-1.8926051470061138,294.6300048828125,1.821640001957043,296.510009765625,-0.09048210339179541
1522,2021-07-21,301.7699890136719,301.8299865722656,296.20001220703125,296.489990234375,5497100.0,0.012413129796815081,1.0851780476639898,2.0665416497455866,64.25598555045755,63.07527558132744,-3.0740016876214327,-7.5413742616979675,-32.816118356017626,-41.576611500543436,25.38298080119358,5.629974365234375,8.591068383274205,6.578488159179699,-2.444323866227535,15.601300184586933,2.067082146476082,11.089894171883316,4.060377287421886,99.53918886927823,39.19962317074949,4.511406012703614,7,-3.454986572265625,-15.204986572265625,-41.84498977661133,-46.034996032714844,-28.149993896484375,2,-0.10912282160135345,1.6131346266236826,298.07000732421875,3.2607404021937842,294.8500061035156,-1.8926051470061138,294.6300048828125,-0.10912282160135345
1523,2021-07-22,303.69000244140625,304.57000732421875,301.8699951171875,302.02099609375,3601500.0,0.006362506205503937,-1.7397268757935156,0.31609976013640434,70.67265737196885,62.916235873395316,-4.067257953729722,-8.680149210957438,-33.676328618001776,-43.45823880380436,25.728798778224725,2.800018310546875,8.192671239802735,7.720001220703125,-1.419847671793491,16.85985011319974,3.150076774454817,12.289925666951433,1.4595491099875062,94.41621613248029,29.522717804043168,4.569924446248317,7,-5.375,-17.125,-43.7650032043457,-47.95500946044922,-25.360015869140682,3,-0.10902570253536381,1.0851780476639898,301.7699890136719,1.6131346266236826,298.07000732421875,3.2607404021937842,294.8500061035156,-0.10902570253536381
1524,2021-07-23,308.5299987792969,309.4750061035156,304.20001220703125,305.760009765625,4231100.0,0.015937292301298145,1.2639440991755022,1.6596635582373378,73.37080500665647,62.79070110995029,-8.496439622109222,-12.979001129930566,-37.098282151315175,-48.16042079180488,25.506805014793,5.785003662109375,7.1209095436434495,11.79399719238279,1.1792038112589012,22.40879057350668,6.486600501820874,17.101393882944706,-19.720001220703125,95.42701701688398,27.17000205145223,5.30739669056194,7,-9.387496948242188,-19.5625,-47.759998321533146,-52.795005798339844,-20.05999755859375,4,-0.11528865090899432,-1.7397268757935156,303.69000244140625,1.0851780476639898,301.7699890136719,1.6131346266236826,298.07000732421875,-0.11528865090899432
1525,2021-07-26,306.79998779296875,310.1600036621094,305.2300109863281,309.6600036621094,3805900.0,-0.005607269935412829,1.554389848598648,-1.0325007987484438,68.4086909188436,62.762112996531954,-6.890635463301692,-10.429043656791805,-33.969785998555494,-46.07564037716361,25.612168699145936,4.92999267578125,6.883258864806805,9.203987121582031,-1.7578620433935725,20.165836286557635,3.723062539094201,14.684911704069862,-17.576690063476576,81.92567761677203,13.683595783414532,5.480924582487809,7,-7.3149871826171875,-14.289993286132812,-43.28898239135742,-50.308982849121094,-18.139984130859375,0,-0.09719679919532287,1.2639440991755022,308.5299987792969,-1.7397268757935156,303.69000244140625,1.0851780476639898,301.7699890136719,-0.09719679919532287
1526,2021-07-27,300.4800109863281,306.3399963378906,294.8900146484375,305.5,6938400.0,-0.02059966446578021,2.417914322803981,1.75523117470683,54.15736583895296,61.36532216880524,-0.7621057445331303,-3.7641322933551464,-26.472914845522553,-39.17872825757843,24.991355630162275,11.90997314453125,6.119207219725695,2.542509460449196,-8.3268994776883,13.411918398586693,-2.892195008619524,7.977213929517916,-10.419245019531274,36.60772992623414,-28.426617194638368,5.434704469068736,7,-0.9950103759765625,-7.037506103515625,-33.37125778198242,-40.485008239746094,-13.730010986328125,1,-0.0697883401690147,1.554389848598648,306.79998779296875,1.2639440991755022,308.5299987792969,-1.7397268757935156,303.69000244140625,-0.0697883401690147
1527,2021-07-28,301.9800109863281,302.42999267578125,296.7799987792969,300.739990234375,9185000.0,0.0049920125970317475,4.280407284343226,-0.24701662664518678,58.7257928539206,61.83801356745031,-2.3124599683775386,-4.7832144574483095,-26.692106404521383,-40.086893945371,24.244374362847992,5.649993896484375,4.951206139427541,3.581509399414074,-7.144448109957693,14.307466908785841,-1.7814693552718381,8.944488154099986,-11.115275511718778,46.43091970493657,-17.406677050748577,5.362978754685887,7,-2.4950103759765625,-6.790008544921875,-34.59000778198242,-41.985008239746094,-16.45001220703125,2,-0.08043581581968218,2.417914322803981,300.4800109863281,1.554389848598648,306.79998779296875,1.2639440991755022,308.5299987792969,-0.08043581581968218
1528,2021-07-29,283.1700134277344,289.0,281.6000061035156,285.3699951171875,18237000.0,-0.06228888295339974,-1.77153519524977,-1.7741490906406123,34.03299971404061,59.26934948189564,16.099271164472214,14.09495372619682,-6.756393311994998,-20.58149851927135,23.783175501749774,20.3800048828125,3.719470223973417,-14.81298828125,-27.18492441695838,-2.4410521455416188,-20.99895634910422,-8.627020213395781,26.989990234375,5.497224994497005,-52.17633228987876,6.185968067854192,7,12.709991455078125,12.709991455078125,-15.24001693725586,-22.63501739501953,5.959991455078125,3,-0.03372538707381201,4.280407284343226,301.9800109863281,2.417914322803981,300.4800109863281,1.554389848598648,306.79998779296875,-0.03372538707381201
1529,2021-07-30,275.52999877929693,280.5,274.20999145507807,280.2449951171875,11693300.0,-0.026980309659049406,1.4076559607039403,2.1431979913717507,26.442301646188895,56.43910476323614,23.18296344951591,21.791341382345934,1.8979912594332404,-12.533657690543862,24.198973533541892,8.960021972656307,2.3371001746211846,-21.779502868652287,-37.281141437433746,-6.277864299870828,-29.530322153043016,-14.028683584261557,34.058804931640566,3.671785468714498,-47.095949237654175,7.750819284390719,7,16.654998779296818,16.654998779296818,-6.150005340576229,-14.450004577636776,17.730010986328068,4,0.010162188528921146,-1.77153519524977,283.1700134277344,4.280407284343226,301.9800109863281,2.417914322803981,300.4800109863281,0.010162188528921146
1530,2021-08-02,270.989990234375,276.885009765625,270.42999267578125,276.885009765625,10082800.0,-0.01647736567718905,1.1899900604655016,1.250270224788204,25.245891633580953,52.812498948290056,26.800899855232558,26.156290704400476,7.197764880868647,-7.613032582370579,24.685288901556433,6.45501708984375,1.6358298430442346,-25.35701141357424,-44.6368856020095,-6.0771372251389835,-34.9969485077919,-15.717074319356584,37.18366098632811,1.559447233319651,-45.58436761272125,9.639937094217641,8,19.305007934570312,19.305007934570312,2.120014190673828,-6.179985046386719,14.240020751953125,0,0.06450426811414678,1.4076559607039403,275.52999877929693,-1.77153519524977,283.1700134277344,4.280407284343226,301.9800109863281,0.06450426811414678
1531,2021-08-03,273.5,274.54000854492193,269.57000732421875,272.0599975585937,8323000.0,0.009262370774116624,1.823848661395419,-0.2442744139816215,28.39702169375201,48.82816963087833,22.84109906712905,23.33524768152597,5.519753372339665,-9.911739687146621,24.96711176628919,4.970001220703182,0.9522800332977681,-21.890000915527366,-43.681192183071175,-0.09880964798355762,-32.78559654929927,-10.994405281755462,32.409031708007774,11.95981262235827,-31.990567487084874,10.895595633771919,8,16.365005493164062,16.365005493164062,2.1700057983398438,-8.689994812011719,13.3800048828125,1,0.05542962947754804,1.1899900604655016,270.989990234375,1.4076559607039403,275.52999877929693,-1.77153519524977,283.1700134277344,0.05542962947754804
1532,2021-08-04,275.5,276.09298706054693,270.67001342773443,274.07101440429693,6616900.0,0.007312614259597838,3.147653669751357,0.992349425677029,32.73055740343294,44.61238074548545,18.688071040177704,20.69261686118216,4.183243723004011,-11.631096328184356,24.64547325538588,5.4229736328125,0.47205960889778,-18.808500671386696,-42.31553320089387,4.698531858120475,-30.56201693614031,-7.054984406633082,27.501909757304645,30.519788528653237,-16.1046498284599,11.753516264753594,8,14.365005493164062,14.365005493164062,1.4350051879882812,-10.689994812011719,8.82000732421875,2,0.04083484573502716,1.823848661395419,273.5,1.1899900604655016,270.989990234375,1.4076559607039403,275.52999877929693,0.04083484573502716
1533,2021-08-05,280.67001342773443,280.95999145507807,275.82000732421875,277.10000610351557,7354200.0,0.018765928957293676,1.4771226449782,2.498280832888593,39.11417196353318,40.806088185138414,11.073801954541239,15.167711130812563,-0.29723510618435967,-16.481645863577796,24.530285766631554,5.459991455078068,-0.4571189798547266,-12.919488525390591,-37.19803480605958,11.3590577552784,-25.058761665725058,-0.780215385056124,19.657344134923335,97.45409630064376,43.5102441464185,12.139273140334485,8,9.19499206542963,9.19499206542963,-2.442512512207088,-15.86000823974615,-0.18002319335943184,3,0.01731565582018879,3.147653669751357,275.5,1.823848661395419,273.5,1.1899900604655016,270.989990234375,0.01731565582018879
1534,2021-08-06,279.54000854492193,282.3699951171875,276.8699951171875,280.0,6086300.0,-0.00402609765472306,1.1153920642279906,-0.12884888273407583,38.22851709884636,37.452735538472055,8.55921368286414,15.462546913599965,1.4357031446698443,-15.024806790753019,23.804603666675312,5.5,-2.125563143213185,-13.015994262695244,-37.861080907082,11.82909238169151,-25.438537584888593,-0.5934509405018957,18.32676099866069,77.89070881911209,20.268995828404798,12.422543322193368,8,8.414993286132756,10.32499694824213,1.217491149902287,-14.73000335693365,2.699981689453068,4,0.03430634630015561,1.4771226449782,280.67001342773443,3.147653669751357,275.5,1.823848661395419,273.5,0.03430634630015561
1535,2021-08-09,278.14999389648443,281.10000610351557,277.45999145507807,280.22000122070307,3823000.0,-0.004972506997023007,-1.1101459531180198,4.500099515690616,34.24050635967555,35.23975115188568,6.09924336560681,15.702862870004935,3.486182102745886,-13.347211834138136,22.771914091766064,3.6400146484375,-4.428417955511122,-13.165008544921818,-38.29771803868431,11.967700948840672,-25.731363291803063,-0.5986537980405728,17.453034669549083,67.03120902176808,9.051522458637848,12.56635474688124,8,7.850006103515568,11.71501159667963,3.073760986328068,-13.33998870849615,4.279998779296818,0,0.05432326514723518,1.1153920642279906,279.54000854492193,1.4771226449782,280.67001342773443,3.147653669751357,275.5,0.05432326514723518
1536,2021-08-10,274.3699951171875,280.489990234375,272.5,278.94000244140625,6264100.0,-0.013589785591380243,1.0834440775076593,2.207725195341416,28.350214920130185,31.864686937020075,6.466012688556759,18.30927771073209,7.878608155856114,-9.090162759741702,21.460894145891746,7.989990234375,-7.66493958387133,-15.604006958007801,-41.37222144362272,10.164207527607118,-28.48811420081529,-2.719899715200313,19.15039174950084,31.62382461494287,-20.227292085860746,12.884107242807463,8,4.915008544921875,15.495010375976562,7.727508544921875,-9.559989929199219,8.600006103515625,1,0.039581645451071124,-1.1101459531180198,278.14999389648443,1.1153920642279906,279.54000854492193,1.4771226449782,280.67001342773443,0.039581645451071124
1537,2021-08-11,276.41000366210943,278.2349853515625,273.1300048828125,277.44198608398443,5785900.0,0.0074352464964349,2.8999370526661057,0.22581636060100166,28.48582401962375,31.248334082084867,0.46651964530315126,15.12789672351488,6.511537326800749,-10.682240989447735,20.079025053079746,5.10498046875,-10.767805981593085,-12.346998596191327,-38.27094533935974,13.576948146977088,-25.308971967775506,0.6149747753928523,15.194352841181342,39.61505163564463,-6.568822727251572,12.961973371584197,8,-0.44000244140630684,13.45500183105463,6.827499389648381,-11.59999847412115,-0.07000732421886369,2,0.03787851771639161,1.0834440775076593,274.3699951171875,-1.1101459531180198,278.14999389648443,1.1153920642279906,279.54000854492193,0.03787851771639161
1538,2021-08-12,274.58999633789057,276.80499267578125,273.0599975585937,274.25,4509100.0,-0.006584448102839646,-1.753671644470301,-0.3294594274898905,21.89469576969624,30.743044540252352,1.052099329385669,16.044100676298115,8.90371748245667,-8.46991705535055,19.609030941310003,3.744995117187557,-13.040480278421626,-13.071005249023472,-39.464038228976506,13.322027730929562,-26.26752173899996,0.12551124095301702,15.251612231074432,21.175251994310226,-18.003926132477236,13.196516489976505,8,1.3800048828125568,15.275009155273494,10.541999816894588,-8.130500793456974,-4.679992675781136,3,0.03543468850320064,2.8999370526661057,276.41000366210943,1.0834440775076593,274.3699951171875,-1.1101459531180198,278.14999389648443,0.03543468850320064
1539,2021-08-13,274.91000366210943,276.8099975585937,274.6099853515625,276.17001342773443,4097200.0,0.0011654005189070116,-1.3655455291220255,-3.7059509918325917,22.960869540467158,30.489153196573042,0.7095094724022601,14.936787668125987,9.312600718869987,-8.381944426468408,19.113356375104406,2.220001220703125,-15.902346764420827,-11.764997863769452,-38.532574167818325,15.002578440279422,-25.14878601579386,1.6187902882549565,13.309876807275884,28.02327850818913,-5.511279784625387,13.383788152024437,8,1.0599975585936932,14.95500183105463,10.221992492675724,-8.450508117675838,-5.420013427734432,4,0.02029750281158882,-1.753671644470301,274.58999633789057,2.8999370526661057,276.41000366210943,1.0834440775076593,274.3699951171875,0.02029750281158882
1540,2021-08-16,278.27999877929693,279.19000244140625,273.5599975585937,273.73001098632807,5283700.0,0.012258539421248438,-1.3026535859606776,-3.6110734353808303,30.185665584044344,30.687891406605523,-1.6960026235802275,10.816317801517187,6.556434858626403,-11.16853342742536,19.43370121564052,5.630004882812557,-15.957012506666217,-7.566502380371048,-34.29439845131708,19.161393690574982,-20.930450415844064,5.797445655101967,8.447891838475073,72.34049867082297,37.57558428916516,13.36394803547301,8,-1.7599945068359943,11.58500671386713,7.612495422363224,-11.060005187988338,-5.940002441406364,0,0.014230241025043,-1.3655455291220255,274.91000366210943,-1.753671644470301,274.58999633789057,2.8999370526661057,276.41000366210943,0.014230241025043
1541,2021-08-17,271.10000610351557,275.54501342773443,269.07998657226557,275.25,7966100.0,-0.025801324950686766,1.727847490036745,-0.9120890176666966,24.97571456552336,29.826242202393345,5.708007136237995,16.729939728027432,14.35814108489501,-3.440484093464363,19.374687932650858,9.200012207031364,-14.976841319377513,-13.397994995117244,-40.25035155149192,13.454361561257429,-26.82417327330461,0.028183283070120524,14.255253850772192,19.980379431607115,-12.759088302685047,13.426178278187344,8,4.624984741210994,18.519989013671932,16.877494812011776,-2.545005798339787,8.0,1,0.04179264595051135,-1.3026535859606776,278.27999877929693,-1.3655455291220255,274.91000366210943,-1.753671644470301,274.58999633789057,0.04179264595051135
1542,2021-08-18,268.83999633789057,272.76998901367193,268.48001098632807,271.010009765625,4830900.0,-0.008336443064343002,-1.968859227658121,0.5228955709001661,34.130686634069704,29.272521610230733,7.7376409313868635,17.28250774457524,17.144214971413874,-0.7484123693793663,19.138211079102675,4.289978027343864,-13.48705860557618,-14.011505126953182,-40.43962143740657,12.416611183500208,-27.225563282179905,-0.7974469717264583,14.88773627819495,3.3612104460812766,-31.468283202214398,13.214058155226706,8,6.585006713867244,20.480010986328182,21.55751037597662,1.875007629394588,9.269989013671932,2,0.05255916186315268,1.727847490036745,271.10000610351557,-1.3026535859606776,278.27999877929693,-1.3655455291220255,274.91000366210943,0.05255916186315268
1543,2021-08-19,270.57998657226557,272.010009765625,266.60299682617193,267.19000244140625,5119900.0,0.006472214916221297,-1.3694208742051655,-1.56219500189848,43.6942617712141,29.87982657382715,4.934811376453524,13.633827633742897,15.946846541029686,-1.9562523817305078,18.67039334557279,5.407012939453068,-12.260822688838573,-10.616014099121173,-35.659759501413134,14.427731303170788,-23.137886800267154,1.9058586020248072,11.31801944824906,31.59599564554259,-6.878357491251659,12.521872701145993,8,3.271514892578182,17.801513671875057,19.91127014160162,0.1350173950195881,2.810028076171932,3,0.021287641553218162,-1.968859227658121,268.83999633789057,1.727847490036745,271.10000610351557,-1.3026535859606776,278.27999877929693,0.021287641553218162
1544,2021-08-20,272.95999145507807,273.9349975585937,269.54000854492193,269.54000854492193,4179500.0,0.008795938358053146,-1.5701818571199304,1.0088492388574144,52.65569988324503,31.925959187557094,1.70228797097991,8.909150374021635,13.959070573578458,-3.7987562774987396,17.57008309507078,4.394989013671761,-11.472398804753482,-6.4575088500977245,-28.156753305176665,15.241735604981216,-17.307131077637166,4.392113377441717,6.796713278228594,50.50442355576716,7.056524994856602,10.849622227539458,8,0.5865020751953693,15.421508789062557,18.602516174316463,-2.244987487792912,-10.769989013671818,4,-0.011173753987571367,-1.3694208742051655,270.57998657226557,-1.968859227658121,268.83999633789057,1.727847490036745,271.10000610351557,-0.011173753987571367
1545,2021-08-23,276.98001098632807,278.29000854492193,273.01998901367193,275.75,5507500.0,0.014727504605419828,1.7376681436621813,0.3596541323862677,54.50777841114367,34.832355131003034,-2.79507919806548,2.677841193319125,10.32224840847698,-7.353034873742047,16.089213238263255,5.330017089843864,-11.411503053705758,-0.9464904785156705,-18.407731342657485,16.514750385626144,-9.677110910586578,7.784129953555237,-10.377014160156136,88.7909964487143,39.651525091393424,8.730620432070904,8,-4.083511352539006,11.401489257812557,14.7174911499024,-6.265007019042912,-17.980010986328068,0,-0.02704173750763117,-1.5701818571199304,272.95999145507807,-1.3694208742051655,270.57998657226557,-1.968859227658121,268.83999633789057,-0.02704173750763117
1546,2021-08-24,279.510009765625,279.57998657226557,276.50900268554693,278.92999267578125,3542600.0,0.009134228749170692,7.530857917939316,0.4715543977174266,55.123949668308015,37.792146869745736,-5.05039404084124,-1.584991932821822,8.100559165991058,-9.472898154862719,16.157179138864585,3.0709838867186363,-11.141043530616685,2.6320083618164176,-11.285875541860833,16.549892265493668,-4.326933590022236,9.590950313655071,-12.673272705078091,99.460762410931,45.98459932797405,6.958941951838636,8,-6.41851806640625,8.871490478515625,12.92999267578125,-8.795005798339844,-19.300018310546932,1,-0.025652081060519527,1.7376681436621813,276.98001098632807,-1.5701818571199304,272.95999145507807,-1.3694208742051655,270.57998657226557,-0.025652081060519527
1547,2021-08-25,277.69000244140625,279.82998657226557,276.76998901367193,279.81600952148443,4392600.0,-0.006511420917429289,1.8412745639761854,-3.6654214458593004,45.83565399026474,40.45225333869779,-3.385775028203284,-1.768718313975171,10.312086629456587,-7.304740662662994,16.214499061907397,3.0599975585936363,-10.526017030279831,2.0265014648437614,-5.3884027797121234,9.441405709399646,-1.6809506574342095,5.733953587121732,-10.343535400390579,83.82107968677207,34.424513994391354,3.707452122277948,8,-4.4735107421875,10.691497802734375,14.75,-6.974998474121094,-13.040008544921818,2,0.0050776176661484484,7.530857917939316,279.510009765625,1.7376681436621813,276.98001098632807,-1.5701818571199304,272.95999145507807,0.0050776176661484484
1548,2021-08-26,273.6199951171875,278.67999267578125,273.51998901367193,277.8900146484375,3626400.0,-0.014656657742215806,-1.3087100782391747,2.0084691021315764,42.355366852698566,42.60719748450128,0.5947075629360938,1.632859084278948,14.833363203246222,-2.941364258725457,16.57177929844088,5.160003662109318,-9.233693550142448,-1.5660049438476449,-8.126282025155774,4.994272137460484,-4.846143484501681,1.7141335968063913,-5.524516904296831,39.650099946023104,-5.888422465840485,3.2801385406540535,8,-0.40350341796875,14.761505126953125,18.82000732421875,-2.9049911499023438,-18.610000610351534,3,0.016409583782252435,1.8412745639761854,277.69000244140625,7.530857917939316,279.510009765625,1.7376681436621813,276.98001098632807,0.016409583782252435
1549,2021-08-27,278.32998657226557,278.8900146484375,273.67001342773443,274.02999877929693,3917000.0,0.017213623050686966,-1.0796989555850305,-1.007018296169213,50.2140729169085,44.83257607704174,-3.999759437173111,-3.010983536803735,10.339186125652589,-7.3661008096010505,16.241277650060603,5.27001953125,-7.938979260395456,3.0039871215819858,-3.705019982844135,9.712994226008107,-0.35051643063110305,6.358490673795075,-9.530437857812387,77.97356038539063,33.70155444231716,3.3545035522130644,8,-5.113494873046818,10.051513671875057,14.110015869140682,-7.614982604980412,-18.179992675781136,4,-0.017748615536060663,-1.3087100782391747,273.6199951171875,1.8412745639761854,277.69000244140625,7.530857917939316,279.510009765625,-0.017748615536060663
1550,2021-08-30,288.4700012207031,290.406005859375,279.07998657226557,279.6099853515625,14631000.0,0.03643162841817915,-1.2834685395574195,2.060474656144041,64.56610547594428,49.231508400421845,-14.016274742493692,-12.410591953911478,0.36736886195126317,-17.30110842537374,15.510648362772592,12.076019287109432,-5.767690296348917,12.270001220703136,3.65560134293861,20.884401098467663,7.962801281820873,16.5772011595854,-19.008626234781218,88.53486493373643,40.90058669646713,4.307199938882268,8,-9.965499877929688,-0.0885009765625,5.584999084472656,-16.92749786376953,-24.410003662109432,0,-0.09110132307723229,-1.0796989555850305,278.32998657226557,-1.3087100782391747,273.6199951171875,1.8412745639761854,277.69000244140625,-0.09110132307723229
1551,2021-08-31,288.6600036621094,292.6499938964844,284.3399963378906,290.92999267578125,8911800.0,0.0006586558068506498,1.9106865129205526,-0.2562059760613106,63.15788093502335,52.456752211638914,-12.799439512488107,-12.023038987977884,0.3602660945178968,-17.319162959481275,14.76552579909235,8.30999755859375,-3.622149535256085,11.702003479003906,1.5561424025830206,21.847864555424792,6.629072940793435,16.774934017214377,-17.523058206311248,79.14276416123735,29.234427557964167,5.0729305382104535,8,-9.03350830078125,-2.188507080078125,7.337493896484375,-16.025001525878906,-25.119995117187443,1,-0.10275065227542868,-1.2834685395574195,288.4700012207031,-1.0796989555850305,278.32998657226557,-1.3087100782391747,273.6199951171875,-0.10275065227542868
1552,2021-09-01,286.75,290.8999938964844,286.3599853515625,290.1000061035156,5568300.0,-0.006616793590653147,-1.1985325087007603,1.475780756355619,63.036011885093295,54.60583555762549,-9.031488302421849,-9.725637955765706,2.3170778009914557,-15.282658231116443,14.196409416973498,4.540008544921875,-2.2830496891351686,9.229499816894531,-1.7861563290286995,20.245155962817762,3.721671743932916,14.737327889856147,-13.461749700133225,69.1584297409914,14.970488864860343,5.5078280729616225,9,-5.654998779296875,-2.2335052490234375,9.713752746582031,-14.114997863769531,-26.690002441406307,2,-0.0925545197730494,1.9106865129205526,288.6600036621094,-1.2834685395574195,288.4700012207031,-1.0796989555850305,278.32998657226557,-0.0925545197730494
1553,2021-09-02,285.5299987792969,288.8999938964844,285.25,288.8999938964844,4645500.0,-0.004254581414832148,1.1661716231390589,1.00596685888151,61.16952712557251,55.551816362328545,-6.1103844771485,-8.561840395408694,3.5265098312656846,-14.04415558229772,14.184094113264278,3.649993896484375,0.2123169126126072,7.766499328613293,-3.7449493684397908,19.277948025666376,2.010774980086751,13.522223677139834,-10.305574119768323,62.48681536363859,4.783121106568444,5.755724348526547,9,-2.69500732421875,-5.90350341796875,11.807502746582031,-12.894996643066406,-30.479995727539062,3,-0.073127184436238,-1.1985325087007603,286.75,1.9106865129205526,288.6600036621094,-1.2834685395574195,288.4700012207031,-0.073127184436238
1554,2021-09-03,289.1300048828125,290.3800048828125,284.3999938964844,285.0299987792969,5285700.0,0.01260815367529311,-1.2313407767156124,-1.21662078458362,61.356494385525245,56.3127848039265,-8.018712626905653,-12.02297457772238,-0.2065418913728081,-17.473288585687328,14.424447685518782,5.980010986328125,2.102207108133939,10.887005615234386,-1.685997647285717,23.46000887775449,4.600503983974363,17.17350724649441,-12.16302329958836,74.06052237429789,17.456119948028224,6.286501631260041,9,-6.045013427734375,-9.503509521484375,6.75,-16.49500274658203,-33.2799987792969,4,-0.11800923390779083,1.1661716231390589,285.5299987792969,-1.1985325087007603,286.75,1.9106865129205526,288.6600036621094,-0.11800923390779083
1555,2021-09-07,293.260009765625,293.67999267578125,288.0400085449219,290.4100036621094,6787500.0,0.014284248653080533,2.056925227229496,0.6951224050793083,74.77635600697977,58.49638550822336,-10.72432106854842,-15.771549091208726,-4.307966065256096,-21.515086930261134,14.829611559989738,5.639984130859375,3.540465247171653,14.261509704589855,0.008397189419724782,28.514622219759985,7.1349534470047615,21.38806596217495,-14.724726951074842,95.50339320313802,32.85079274788471,7.126556257585078,9,-9.660018920898438,-13.118515014648438,-1.07501220703125,-20.62500762939453,-36.9000244140625,1,-0.11290327615961782,-1.2313407767156124,289.1300048828125,1.1661716231390589,285.5299987792969,-1.1985325087007603,286.75,-0.11290327615961782
1556,2021-09-08,285.2300109863281,296.70001220703125,283.3299865722656,296.54998779296875,11039300.0,-0.02738184038701519,1.301204154793639,-3.9719131803531464,66.2309348439187,60.762527825296026,-2.008866210873748,-7.258369464160978,3.527330220963165,-13.376735771504912,14.450944487309073,13.370025634765625,4.304949860676857,5.688510131835926,-8.649367204424891,20.026387468096743,-1.4804285362944825,12.857448799966335,-4.877362988430264,14.211075326003348,-53.630602075411296,7.16893866813042,9,-0.1200103759765625,-3.5785064697265625,5.0649871826171875,-12.595008850097656,-18.779998779296875,2,-0.07422084848129518,2.056925227229496,293.260009765625,-1.2313407767156124,289.1300048828125,1.1661716231390589,285.5299987792969,-0.07422084848129518
1557,2021-09-09,286.8800048828125,289.3699951171875,285.0799865722656,287.45001220703125,4170000.0,0.005784783623499878,-1.0575363718860689,0.050354107075940936,66.17063546126606,63.40866878180353,-2.4788440927724196,-8.520615592630179,1.726483799197922,-14.876387164700986,14.051813775492144,4.290008544921875,4.798369346833226,6.815003967285179,-7.8032706184271206,21.43327855299748,-0.49413332557094236,14.1241412601413,-4.23872589563598,26.55206809264361,-43.979418311272084,7.309137292856141,9,-1.6949920654296875,-5.2285003662109375,2.9850006103515625,-9.125,-18.529998779296932,3,-0.08135804496874821,1.301204154793639,285.2300109863281,2.056925227229496,293.260009765625,-1.2313407767156124,289.1300048828125,-0.08135804496874821
1558,2021-09-10,284.32000732421875,289.0,284.1099853515625,288.6000061035156,3816600.0,-0.008923583083594422,-1.0808383816740363,7.508673305493094,61.2297401905507,64.63263181220822,1.9652318774712967,-5.475000709741778,4.144035684584992,-12.123841203973598,13.56511037223138,4.8900146484375,5.062192714666651,3.7685058593750114,-10.729711962672127,18.26672368142215,-3.4806030516485293,11.017614770398552,12.3800048828125,7.4047782629436965,-62.94765015895615,7.249108911023559,9,3.5699920654296875,-2.6685028076171875,5.5449981689453125,-4.035003662109375,-13.990020751953182,4,-0.08532642494610176,-1.0575363718860689,286.8800048828125,1.301204154793639,285.2300109863281,2.056925227229496,293.260009765625,-0.08532642494610176
1559,2021-09-13,280.489990234375,287.19000244140625,277.79998779296875,286.7200012207031,4836500.0,-0.0134707969582889,1.6192460427245294,1.4556104586907386,53.48281018253001,63.4011545573844,6.854713520897576,-1.2706581841815705,7.864115445309039,-8.128937524374464,13.027315351585594,9.3900146484375,5.856343756261936,-0.3405105590820199,-14.594318868218409,13.913297750054369,-7.467414713650214,6.7863935954861745,15.958221435546875,14.232798765089228,-51.56537796856537,7.1269041545681855,9,6.760009765625,1.1615142822265625,9.375015258789062,0.8050079345703125,-8.78997802734375,0,-0.09069837808243975,-1.0808383816740363,284.32000732421875,-1.0575363718860689,286.8800048828125,1.301204154793639,285.2300109863281,-0.09069837808243975
1560,2021-09-14,282.239990234375,283.1700134277344,279.70999145507807,281.843994140625,4216700.0,0.006239081824409132,2.0673376078781986,-0.06356266379289231,52.751439141448614,62.244883246987214,4.613175469323153,-2.855159750604571,5.9822718921735145,-9.660366469799214,12.8479302043569,3.460021972656307,7.278502974858725,1.2114898681640511,-13.003106166847829,15.426085903175931,-5.89580814934186,8.318787885669963,13.462292480468761,23.492046063721915,-36.47631469206702,7.107298017505934,9,5.010009765625,-0.5884857177734375,6.670013427734375,0.915008544921875,-23.8800048828125,1,-0.09350193113649452,1.6192460427245294,280.489990234375,-1.0808383816740363,284.32000732421875,-1.0575363718860689,286.8800048828125,-0.09350193113649452
1561,2021-09-15,282.42999267578125,285.75,279.5,284.2099914550781,4056800.0,0.0006731946144431511,1.572008062642462,-4.49499075215783,54.93954369963299,61.34527567082495,3.851540972297471,-2.269168092710288,5.582543616447936,-9.688510660312659,11.979434456288994,6.25,8.079294442268406,0.834992980957054,-12.594987382443207,14.264973344357315,-5.879997200743048,7.549983162657156,12.55619824218752,40.01730295469053,-16.234329429466932,6.71499018170012,9,4.82000732421875,-0.7784881591796875,5.502510070800781,0.725006103515625,-39.21998596191406,2,-0.09230608646492477,2.0673376078781986,282.239990234375,1.6192460427245294,280.489990234375,-1.0808383816740363,284.32000732421875,-0.09230608646492477
1562,2021-09-16,282.9700012207031,283.69000244140625,280.3900146484375,281.04000854492193,3606700.0,0.001912008493877515,-1.0433484504913075,-1.0842662917687886,60.517432076998965,61.272820665427886,3.0384804602686017,-1.7879861613907337,4.690012140386727,-10.152730729278517,10.995389676383825,3.29998779296875,7.284641639713868,0.6685012817382585,-11.348578110593394,12.68558067406991,-5.340038414427568,6.677040977904085,11.328741572265642,46.16078386493807,-11.687240078727655,6.008539696165825,9,4.279998779296875,-1.3184967041015625,1.6050033569335938,0.18499755859375,-42.57000732421872,3,-0.05838070799875028,1.572008062642462,282.42999267578125,2.0673376078781986,282.239990234375,1.6192460427245294,280.489990234375,-0.05838070799875028
1563,2021-09-17,276.33999633789057,282.5,275.92001342773443,282.17999267578125,8117200.0,-0.023430062742380464,1.0308566100114265,-3.0259163214320783,47.85422921654753,59.77256897998592,9.194714889685258,5.581854443602936,10.950240023710705,-3.438416472048573,9.988324477148488,7.049987792968693,6.364678553559713,-6.249504089355526,-17.322802464346694,4.823794285635643,-11.78615327685111,-0.7128549018599415,17.298796255078173,3.7265600671539945,-49.44517912390074,5.536649187495579,9,9.970016479492244,5.311508178710994,6.577507019043026,6.815002441406307,-29.459991455078068,4,-0.02891362213309634,-1.0433484504913075,282.9700012207031,1.572008062642462,282.42999267578125,2.0673376078781986,282.239990234375,-0.02891362213309634
1564,2021-09-20,269.91000366210943,273.0,265.67999267578125,271.54998779296875,7728300.0,-0.023268411236131548,2.224666760773559,0.28081937658400236,28.246621321940907,54.602598459426055,14.093745509164592,12.4077876311502,16.761766831705188,3.003106157663183,9.722098292223686,10.660003662109318,5.355721155343531,-12.526997375488236,-24.225060860551423,-0.8289338904250485,-18.3760291180198,-6.677965632956671,22.665662180945276,21.076280232462945,-26.48121425851929,5.849031742531582,9,11.279998779296818,11.279998779296818,13.007499694824162,13.244995117187443,-26.910003662109432,0,0.0015560109090357876,1.0308566100114265,276.33999633789057,-1.0433484504913075,282.9700012207031,1.572008062642462,282.42999267578125,0.0015560109090357876
1565,2021-09-21,269.489990234375,272.29901123046875,267.79998779296875,271.75,4326100.0,-0.0015561239747906574,1.6795594169180996,1.3780680697445535,27.65214124450965,50.31606583726949,12.055118890885637,12.899247551104338,16.456705395440054,3.4840576420368734,10.174787178313418,4.4990234375,4.439408119675818,-12.572509765625,-25.4284205663634,0.28340103511339976,-19.00046516599423,-6.144554365255772,20.934021755297806,18.983538456391962,-23.563313916749998,6.427955400369202,9,8.035003662109375,11.70001220703125,13.427513122558594,13.665008544921875,-34.54998779296875,1,0.00820075718112645,2.224666760773559,269.91000366210943,1.0308566100114265,276.33999633789057,-1.0433484504913075,282.9700012207031,0.00820075718112645
1566,2021-09-22,272.33999633789057,273.47000122070307,266.5,270.45999145507807,5574100.0,0.010575554591236935,2.3671384343210695,-0.8318569731014368,33.56150124319126,46.692828701927844,8.028679942558767,9.997096522881122,12.957175735066073,0.800958204718313,10.910030701692003,6.970001220703068,3.2093631294134184,-9.364002990722724,-22.901436615104217,4.173430633658768,-16.13271980291347,-2.5952861785319783,16.104494106670927,36.97945614011274,-2.110280927338451,6.768716812190733,9,5.000000000000057,8.850006103515682,10.852508544921932,10.815002441406307,-35.50999450683588,2,-0.051332933738396425,1.6795594169180996,269.489990234375,2.224666760773559,269.91000366210943,1.0308566100114265,276.33999633789057,-0.051332933738396425
1567,2021-09-23,279.10000610351557,279.95001220703125,273.77999877929693,274.45001220703125,5409600.0,0.02482194997622722,-1.0600975132590722,2.4733945847671928,43.487962970975815,44.72152012197508,0.054780625310399955,3.529074353813428,5.626987311965934,-5.700046227440282,11.324876665449139,7.610015869140682,0.9868531734593375,-2.6744934082032046,-16.138396201880255,10.789409385473846,-9.406444805041701,4.057457988635292,7.5233245195435074,79.78601417379375,41.852472018095256,6.731951396838514,9,-2.665008544921818,2.089996337890682,3.572486877441463,5.554992675781307,-46.51000976562494,3,-0.12859189754491485,2.3671384343210695,272.33999633789057,1.6795594169180996,269.489990234375,2.224666760773559,269.91000366210943,-0.12859189754491485
1568,2021-09-24,278.1099853515625,278.32998657226557,274.69000244140625,276.01998901367193,3985800.0,-0.003547190004667633,1.8774591993052965,0.4494621679978406,38.216421251584265,43.02525468520333,0.07964811827059748,5.13604900651643,6.16025790068926,-4.311561069951381,11.300176624088449,4.410003662109318,-0.4369264669535369,-3.8890136718749773,-16.923291913438334,9.14526456968838,-10.406152792656655,2.628125448906701,6.837878235714356,87.10564585115483,51.52190029159278,6.517139120781687,9,-2.394989013671875,3.08001708984375,4.262519836425781,7.0650177001953125,-46.829986572265625,4,-0.13559380619652472,-1.0600975132590722,279.10000610351557,2.3671384343210695,272.33999633789057,1.6795594169180996,269.489990234375,-0.13559380619652472
1569,2021-09-27,273.3900146484375,276.77999877929693,272.18600463867193,274.77999877929693,4614900.0,-0.01697159739575127,-1.4191622540236797,-0.6650653427758356,29.0179728094067,40.38820287053201,4.119816723099802,9.978559661345855,10.419822218790785,0.8275424150778008,11.425392861561747,5.923980712890568,-2.209352534086406,-8.361985778808616,-21.867709614470755,5.143738056853522,-15.114847696639686,-1.6091238609775473,10.016419265919694,51.2268282168221,22.263216956289405,6.752861917831074,9,2.324981689453125,7.79998779296875,7.7264862060546875,11.972488403320312,-43.93000793457031,0,-0.0969677323428042,1.8774591993052965,278.1099853515625,-1.0600975132590722,279.10000610351557,2.3671384343210695,272.33999633789057,-0.0969677323428042
1570,2021-09-28,262.19000244140625,271.44000244140625,261.67999267578125,269.89498901367193,8352400.0,-0.04096715902895631,-1.2372499571530005,5.543219092365941,27.197163776902897,37.30571621245089,13.607631992518066,20.141455008021637,21.012697956128022,12.312046605423461,12.129038274917814,11.71002197265625,-3.897499072773371,-18.24799804687501,-33.93862583136843,-2.557370262381596,-26.093311939121747,-10.402684154628275,19.798316173864862,2.7915118796269076,-26.87996700681362,7.84531389224671,9,10.4949951171875,17.0,18.77399444580078,23.735000610351562,-31.80999755859375,1,-0.07319120585345273,-1.4191622540236797,273.3900146484375,1.8774591993052965,278.1099853515625,-1.0600975132590722,279.10000610351557,-0.07319120585345273
1571,2021-09-29,259.0,264.45999145507807,256.8900146484375,263.510009765625,6829100.0,-0.012166758502239805,1.3619371363822714,0.5853364860957588,23.22322944315735,33.161915919801814,14.666962811067322,22.13009421120853,23.442171836688033,15.74948361955785,12.739440409433112,7.569976806640568,-5.021659478247216,-19.95500030517576,-37.82841949429866,-2.0815811160528597,-28.891709899737236,-11.01829071061428,20.957486021322097,9.149980810714238,-20.052060766613053,8.936709594561457,9,10.69500732421875,17.795013427734375,21.638999938964844,26.925003051757812,-30.779998779296875,2,-0.09289574346947393,-1.2372499571530005,262.19000244140625,-1.4191622540236797,273.3900146484375,1.8774591993052965,278.1099853515625,-0.09289574346947393
1572,2021-09-30,260.20999145507807,263.47000122070307,258.73001098632807,259.64999389648443,5321700.0,0.004671781679838061,-2.950052134991293,-0.1241677042169401,26.227577486945208,30.75895461651267,11.051082813062123,19.847433201971,21.350751858000706,14.951835071993003,13.382829433778298,4.739990234375,-6.325711633384913,-17.418008422851642,-36.737077393786365,1.9010605480830804,-27.077542908319003,-7.758473937384281,16.979398001497884,15.484986726828662,-15.79372729212444,9.659534485467352,9,8.210021972656307,16.585021972656307,20.52650451660162,27.525009155273494,-34.42999267578119,3,-0.08985046843621924,1.3619371363822714,259.0,-1.2372499571530005,262.19000244140625,-1.4191622540236797,273.3900146484375,-0.08985046843621924
1573,2021-10-01,264.64999389648443,265.82000732421875,260.1099853515625,261.45498657226557,4560400.0,0.017063151251718534,1.0632291643693623,5.705395095369209,34.56743505653661,31.46126725368997,5.340030086203399,14.5067145723213,16.000843721136505,10.874823373691072,14.09788105121082,5.71002197265625,-7.8021141712241615,-11.93400573730463,-31.706468488710073,7.838457014100811,-21.82023711300735,-2.0477743616019097,10.103470583114927,39.014506984986866,5.349111834296025,9.886231375702716,10,3.770019531249943,12.145019531249943,16.149002075195256,23.08500671386713,-35.22999572753912,4,-0.12114112336285865,-2.950052134991293,260.20999145507807,1.3619371363822714,259.0,-1.2372499571530005,262.19000244140625,-0.12114112336285865
1574,2021-10-04,255.00999450683597,262.57000732421875,251.58999633789062,261.8380126953125,7267200.0,-0.03642546613252173,1.648336016929659,-2.137089995606158,27.005591449723227,31.389428387602592,14.130127361256967,22.619160893805514,24.44412807578155,20.964197095369087,14.90775664169062,13.059997558593807,-10.012333652531197,-19.86800460815428,-40.92852161870772,1.19251240239916,-30.398263113431,-9.33774610287756,17.599855993023965,17.22920462145161,-16.990929823341833,10.53025850527672,10,10.760009765624972,19.13500976562497,25.78900146484372,32.7250061035156,-49.58999633789065,0,-0.09305515955729715,1.0632291643693623,264.64999389648443,-2.950052134991293,260.20999145507807,1.3619371363822714,259.0,-0.09305515955729715
1575,2021-10-05,260.14999389648443,262.76998901367193,253.58999633789062,255.22000122070312,6326600.0,0.020156070351629696,-1.2417557849238132,-0.7220239518549504,32.63716730815702,31.286724617043234,8.410360074098492,15.675130275591016,18.198239179178586,16.293812267806345,15.313713957072778,9.179992675781307,-11.060873327041634,-13.072504425048749,-33.23522512797325,7.090216277875754,-23.153864776511,-2.991144073586497,9.517077020699787,60.154539352204715,25.56609223738861,10.081360351462248,10,5.620010375976506,13.995010375976506,20.649002075195256,27.58500671386713,-55.509994506835994,1,-0.11797035518989485,1.648336016929659,255.00999450683597,1.0632291643693623,264.64999389648443,-2.950052134991293,260.20999145507807,-0.11797035518989485
1576,2021-10-06,264.0599975585937,264.3900146484375,256.02999877929693,256.29000854492193,4615300.0,0.015029804935014157,-1.0168895662385515,1.5760650217275163,35.998818704063154,30.454597476275158,3.578656327765998,10.643500733788244,13.408722461944478,12.793267777561312,16.451864806851603,8.360015869140568,-10.565119370233049,-8.104000091552791,-27.830580026110283,11.6225798430047,-17.967290058831566,1.7592898757259832,3.0762829174894364,87.63170480109935,52.25544918813946,9.863289967278746,10,0.8999938964844318,10.085006713867244,19.383003234863338,24.321502685546932,-62.02999877929682,2,-0.12754674311586234,-1.2417557849238132,260.14999389648443,1.648336016929659,255.00999450683597,1.0632291643693623,264.64999389648443,-0.12754674311586234
1577,2021-10-07,263.54000854492193,268.6929931640625,263.07000732421875,265.95001220703125,5276400.0,-0.0019692078257949053,-2.3570003552786205,-0.31016822004108013,39.579953602559115,30.60610107082792,1.8543493463524783,9.829209606818551,12.97666556713915,13.754665642820953,17.385001591851392,5.62298583984375,-10.012661098676631,-7.456989288330021,-26.257772241546775,11.343793664886732,-16.857380764938398,1.9434021882783554,-11.950012207031307,69.87086724324705,29.23158054206305,9.400391476608384,10,0.6449890136718182,10.604995727539006,19.508987426757756,24.841491699218693,-55.24000549316412,3,-0.13402142437207332,-1.0168895662385515,264.0599975585937,-1.2417557849238132,260.14999389648443,1.648336016929659,255.00999450683597,-0.13402142437207332
1578,2021-10-08,260.0599975585937,265.47000122070307,259.79998779296875,264.95498657226557,4095900.0,-0.013204867851156044,-1.0941844803002951,2.0311126869357583,41.57687638378107,32.00153480131396,2.7990615821824463,12.014523530415488,16.050958706206586,17.678692780038432,18.6471450537081,5.670013427734318,-10.079021923839719,-9.723999786377021,-28.029407832700542,8.581408259946471,-18.876703809538753,-0.5712957632152893,-8.127941284179627,49.52349174117744,6.144841653430376,9.152704023161748,10,1.4550018310547443,14.085006713867244,22.74575042724615,28.321502685546932,-47.52000427246088,4,-0.13181573137396208,-2.3570003552786205,263.54000854492193,-1.0168895662385515,264.0599975585937,-1.2417557849238132,260.14999389648443,-0.13181573137396208
1579,2021-10-11,255.0500030517578,260.66000366210943,254.69000244140625,257.92999267578125,5031700.0,-0.019264764107778998,-2.316675779577786,0.5883546655527777,38.55059923280195,33.263027629747185,5.513771841180926,15.83264448005633,20.83495195820899,23.08540498182532,20.210629631209535,5.970001220703182,-11.37920369424296,-13.461994934082043,-32.166233037943925,5.24224316977984,-22.814113986013012,-4.109875882151073,-2.78272803955079,9.667000070722072,-35.27740214350395,9.352119051930947,10,5.09149169921875,19.095001220703125,26.180740356445312,33.33149719238281,-39.3800048828125,0,-0.10049011792252893,-1.0941844803002951,260.0599975585937,-2.3570003552786205,263.54000854492193,-1.0168895662385515,264.0599975585937,-0.10049011792252893
1580,2021-10-12,255.8500061035156,257.97000122070307,253.77999877929688,256.0,4289300.0,0.0031366518023348,1.0489027838921057,0.05208140169437734,36.48583216285109,34.7366501541576,4.157018879674325,13.654260419877716,19.959944537940117,22.580466347624707,21.885814519964793,4.190002441406193,-12.469703288037806,-11.342492675781301,-29.689023617619483,7.004038266056881,-20.515758146700392,-2.16922720486221,-3.254216728271473,13.88056127972085,-30.746518533412768,9.173265470919091,10,4.291488647460966,18.29499816894534,25.50573730468753,32.53149414062503,-49.58000183105469,1,-0.1971077065918324,-2.316675779577786,255.0500030517578,-1.0941844803002951,260.0599975585937,-2.3570003552786205,263.54000854492193,-0.1971077065918324
1581,2021-10-13,256.3599853515625,261.239990234375,254.2449951171875,258.73001098632807,6024100.0,0.001993274324334271,-1.1196935298170334,15.800813835195,29.23664228491816,35.07099068726571,3.6131306384502295,11.690413692356174,19.298423000419803,22.385084504058113,23.87341334965368,6.9949951171875,-12.783751460867904,-9.529013061523415,-27.000837305275013,7.9428111822281835,-18.264925183399214,-0.7931009396476156,-3.4422519005420043,17.30025845715607,-21.93432603027904,8.735912121875803,10,3.7815093994140625,17.785018920898438,25.510757446289062,32.021514892578125,-55.8599853515625,2,-0.20174749928693902,1.0489027838921057,255.8500061035156,-2.316675779577786,255.0500030517578,-1.0941844803002951,260.0599975585937,-0.20174749928693902
1582,2021-10-14,266.45001220703125,267.41000366210943,260.20001220703125,261.5,7850600.0,0.03935882131383206,1.098980081380248,-2.0885901546465266,40.870673489556346,35.77135051315679,-6.144862181402175,0.3154674068451868,9.106500533169651,12.56805462284467,25.618988459744173,11.050018310546932,-11.855339797587021,1.3870132446289176,-14.138284475267085,16.91231096452489,-6.375635615319084,9.149662104576919,-13.216773561749903,92.956778347976,57.30821178087407,7.76264885994799,10,-6.3085174560546875,4.0299835205078125,16.930740356445312,21.931488037109375,-72.84001159667966,3,-0.241771478612957,-1.1196935298170334,256.3599853515625,1.0489027838921057,255.8500061035156,-2.316675779577786,255.0500030517578,-0.241771478612957
1583,2021-10-15,268.35000610351557,269.72100830078125,265.44000244140625,268.70098876953125,5007900.0,0.007130770536456277,2.5809008411083743,-0.0709054142365807,45.87155321151964,37.86756848668972,-8.342072792134388,-2.3334450362766006,6.957917768236143,10.931246523384914,26.63205771917899,4.281005859375,-10.278384462681402,3.6865066528319517,-11.005828463611238,18.37884176927514,-3.6596609053896145,11.032674211053518,-14.807572367858597,91.39952714150303,55.33709003516408,7.346167558221592,10,-6.694503784179631,1.9449920654297443,15.06825256347662,20.031494140625057,-78.87001037597653,4,-0.2237749270950028,1.098980081380248,266.45001220703125,-1.1196935298170334,256.3599853515625,1.0489027838921057,255.8500061035156,-0.2237749270950028
1584,2021-10-18,270.32998657226557,270.44000244140625,264.70999145507807,266.3900146484375,4367100.0,0.007378350749827067,1.7548105490958714,-11.225545604728044,57.85409858560204,40.66944973973917,-8.851173070160428,-4.5116635122133175,4.78365962136985,9.185206591669669,26.43775582383776,5.730010986328182,-8.890799017179859,5.6454879760741505,-9.079584295410939,20.37056024755927,-1.7170481596684226,13.008024111816724,-16.14040985400362,99.33964078656899,56.628590175369396,7.362536135742558,10,-8.219985961914006,-0.9399871826171307,14.440765380859432,18.051513671875057,-82.27998352050776,0,-0.21377574134079325,2.5809008411083743,268.35000610351557,1.098980081380248,266.45001220703125,-1.1196935298170334,256.3599853515625,-0.21377574134079325
1585,2021-10-19,271.70001220703125,273.26998901367193,269.83499145507807,271.010009765625,3985900.0,0.005067975077930997,-1.2598377770639158,0.17512877115526373,62.700012207031264,43.63624901784674,-9.398930064958279,-6.01607803849646,3.276081723759887,8.089800621823088,26.082912051680495,3.4349975585938637,-8.260496090133643,6.9050125122070085,-8.003920169669357,21.813945194083402,-0.5494538287312025,14.35947885314522,-16.53540994538065,91.7478196566949,42.94122796322152,7.454466340938192,10,-8.175018310546875,-3.0300140380859375,12.750740051269531,16.681488037109375,-82.99000549316406,1,-0.20622013809624684,1.7548105490958714,270.32998657226557,2.5809008411083743,268.35000610351557,1.098980081380248,266.45001220703125,-0.20622013809624684
1586,2021-10-20,258.3599853515625,273.510009765625,253.1000061035156,273.0,31271700.0,-0.04909836678735169,1.6066359023127867,-21.21733746130031,48.51118215884363,44.62860774632279,3.4056623773269052,6.559193977511313,16.44256731153405,21.62088179301969,26.146038411465653,20.410003662109403,-6.456585084994231,-5.73601379394529,-20.46530934311778,8.993281755227201,-13.100661568531564,1.6286339806409842,14.910003662109432,25.7715742492095,-26.124307956452277,7.364647774586248,10,4.9450225830078125,10.310012817382812,26.09076690673828,30.021514892578125,-70.56999206542969,2,-0.20161783570400937,-1.2598377770639158,271.70001220703125,1.7548105490958714,270.32998657226557,2.5809008411083743,268.35000610351557,-0.20161783570400937
1587,2021-10-21,243.2100067138672,258.95999145507807,242.97999572753903,258.6099853515625,42508900.0,-0.05863902886153216,-1.015131792253412,1.0519100566158874,35.28282278335428,43.929268457386485,17.17465787883947,19.90295620632071,31.173616926608872,36.88773334243285,27.616085774442094,15.979995727539034,-5.654248875774044,-19.091492462158214,-34.83431072305905,-3.3486742012574098,-26.962901592608603,-11.220083331707798,30.300003051757812,0.7533929923557074,-50.59194393533331,7.871409130450406,10,15.034996032714844,20.12499237060547,41.240745544433594,45.17149353027344,-55.9700012207031,3,-0.17560957828562884,1.6066359023127867,258.3599853515625,-1.2598377770639158,271.70001220703125,1.7548105490958714,270.32998657226557,-0.17560957828562884
1588,2021-10-22,240.3999938964844,246.66000366210938,239.75,243.72999572753903,24170900.0,-0.011553853623665788,-1.9848894806397501,0.21623418508540107,38.933498658008354,43.971812837964976,18.889003164403988,20.809912440935562,33.58208397050967,39.75316037984939,29.237460455079678,6.910003662109375,-5.45309059871289,-20.01600570678707,-36.786205328047316,-3.2458060855268513,-28.401105517417164,-11.630905896156946,33.1100158691406,1.925336814168336,-51.51570492423565,8.385099810630114,10,16.230010986328097,20.725006103515597,44.05075836181638,47.98150634765622,-55.509994506835966,4,-0.19463392044128114,-1.015131792253412,243.2100067138672,1.6066359023127867,258.3599853515625,-1.2598377770639158,271.70001220703125,-0.19463392044128114
1589,2021-10-25,246.8800048828125,255.5200042724609,245.82000732421875,254.9550018310547,23046700.0,0.02695512125977162,1.1075491621343472,2.4249226750979864,40.14849161231498,44.378774999016514,12.435978674699697,12.903579580821656,26.757230129651816,33.43674332679393,30.20273955569317,15.120010375976506,-5.496577356597527,-12.210494232177723,-28.853160602822413,4.432172138466967,-20.53182741750004,-3.889161046855378,24.604404296874975,21.11967660054527,-30.172070671021686,8.321333185322345,10,9.75,12.970001220703125,37.10075378417969,41.501495361328125,-67.55999755859375,0,-0.23250165270581458,-1.9848894806397501,240.3999938964844,-1.015131792253412,243.2100067138672,1.6066359023127867,258.3599853515625,-0.23250165270581458
1590,2021-10-26,243.0,249.8800048828125,241.00999450683597,249.4499969482422,14404300.0,-0.01571615686193073,1.4268111691635157,0.7987615338537385,34.35829937582251,44.947848009117,15.982222743694365,16.097532826412873,30.131554612873856,37.375613410897074,30.191983132683546,8.870010375976534,-5.611703246144714,-15.1309989929199,-33.17498947732264,2.912991491482842,-24.152994235121298,-6.109003750718529,26.580344628906232,9.62677446648491,-35.53696295339143,9.021995242201376,10,13.6300048828125,16.850006103515625,38.19000244140625,44.91999816894531,-55.8500061035156,1,-0.2261316746841242,1.1075491621343472,246.8800048828125,-1.9848894806397501,240.3999938964844,-1.015131792253412,243.2100067138672,-0.2261316746841242
1591,2021-10-27,234.94000244140625,244.69000244140625,233.9199981689453,243.8500061035156,19043900.0,-0.033168714232896135,1.0339958445360837,1.3813965702011042,30.897683421293124,43.8397380015322,23.115060438373575,23.46569346997876,37.81325589902565,45.487165171193055,29.916100979485538,10.770004272460938,-5.299728368585818,-21.987996673584007,-42.78604591931264,-1.1899474278553726,-32.387021296448324,-11.58897205071969,32.8505215097656,4.073500582868845,-36.396658112241326,10.39902462286432,10,18.775001525878906,21.99500274658203,44.41749572753906,52.97999572753906,-51.010009765625,2,-0.19677362410459998,1.4268111691635157,243.0,1.1075491621343472,246.8800048828125,-1.9848894806397501,240.3999938964844,-0.19677362410459998
1592,2021-10-28,236.8300018310547,237.94000244140625,232.77999877929688,237.0,14288300.0,0.00804460445223576,4.034142420114776,0.01907947239889992,34.14768343286147,42.53708580390351,18.530263694764585,20.800782358675576,35.63198056183194,43.61951759160297,29.650140033627054,5.160003662109375,-4.899406618899945,-18.928997802734386,-41.50276634475097,3.644770739282194,-30.215882073742705,-7.642113531726096,28.250880057539064,17.81003550318095,-20.62617757599333,11.286884271008295,10,16.31500244140625,19.535003662109375,42.43499755859375,51.089996337890625,-51.9700012207031,3,-0.20706839575124902,1.0339958445360837,234.94000244140625,1.4268111691635157,243.0,1.1075491621343472,246.8800048828125,-0.20706839575124902
1593,2021-10-29,232.58999633789062,238.8999938964844,231.7100067138672,235.42999267578125,13010800.0,-0.017903160327586876,-2.1260979752143,16.706040750381472,34.5103499774696,39.943335958555465,19.181393208478028,23.73256354127892,39.46934172622963,47.85026097788142,29.825298705384572,7.189987182617216,-4.2820384358264505,-21.566003417968744,-45.96118040881021,2.8291735728727474,-33.76359191338946,-9.368414922547998,29.26079723977341,3.695882882213163,-36.79402699173131,12.197588495420744,10,20.02001190185547,22.430000305175753,46.222503662109375,55.33000183105469,-41.569992065429716,4,-0.19497825168217986,4.034142420114776,236.8300018310547,1.0339958445360837,234.94000244140625,1.4268111691635157,243.0,-0.19497825168217986
1594,2021-11-01,231.27999877929688,233.5500030517578,230.19000244140625,232.6999969482422,14054900.0,-0.005632217976781262,1.153839382216723,0.5,33.17354213960667,36.66261706217496,16.058329962913575,24.425947435133992,40.276444606522546,49.0495577419191,29.302601001290192,3.3600006103515625,-5.24437844215646,-21.689501190185553,-48.132164547373065,4.75316216700196,-34.91083286877932,-8.46816951159181,26.953900374711566,5.53578569192284,-36.7370669993344,13.22133167859375,11,20.57000732421875,22.205001831054716,47.17250061035156,56.63999938964844,-33.92999267578128,0,-0.20057938271573983,-2.1260979752143,232.58999633789062,4.034142420114776,236.8300018310547,1.0339958445360837,234.94000244140625,-0.20057938271573983
1595,2021-11-02,229.4600067138672,232.7610015869141,227.8000030517578,232.5399932861328,12676700.0,-0.007869215129002294,1.817145976483607,2.16900742523721,31.902610725204624,34.817220236215064,12.579314772110678,25.116574447147855,41.432427855514106,50.71552686149789,28.842483885476707,4.960998535156278,-7.013794598174513,-21.974993896484364,-50.16723482303797,6.217247030069245,-36.07111435976117,-7.878873433207559,24.847746900376933,9.828322806966826,-34.132655578127604,14.096120463276801,11,13.919990539550753,21.19499969482422,48.99249267578125,58.459991455078125,-37.71000671386719,1,-0.21851302154005503,1.153839382216723,231.27999877929688,-2.1260979752143,232.58999633789062,4.034142420114776,236.8300018310547,-0.21851302154005503
1596,2021-11-03,230.3800048828125,230.8999938964844,225.30999755859372,228.3300018310547,14178000.0,0.004009405308231129,2.618142761907084,-0.665588308149616,22.317733071767563,33.37665471270543,8.127679658867692,22.70824588590844,39.76385900483302,49.58972645411035,28.714518995346953,5.589996337890682,-10.006840419934463,-19.370996093749994,-48.399174171721654,9.657181984221637,-33.88508513273581,-4.856907054764179,19.686508641433818,37.30690721441136,-0.4375772569740164,14.514089038985817,11,10.034996032714815,19.029998779296875,45.5574951171875,55.53999328613281,-41.870010375976534,2,-0.18764654080252285,1.817145976483607,229.4600067138672,1.153839382216723,231.27999877929688,-2.1260979752143,232.58999633789062,-0.18764654080252285
1597,2021-11-04,228.22000122070312,231.9199981689453,225.0,231.6100006103516,14158900.0,-0.009375829569966854,2.451375385751087,-1.653655777117819,19.324274642196684,31.197852044281912,8.870574545520128,23.28007145385402,41.193431900602036,51.57781799815973,29.286754101818456,6.9199981689453125,-13.790563665347037,-19.764999389648438,-49.54874241870084,10.018743639403965,-34.65687090417464,-4.873127875122236,17.390339429725714,23.165486579943966,-7.470116534538558,14.891871514526194,11,12.040000915527344,21.035003662109375,45.02500915527344,55.30500793457031,-41.839996337890625,3,-0.1940671646131955,2.618142761907084,230.3800048828125,1.817145976483607,229.4600067138672,1.153839382216723,231.27999877929688,-0.1940671646131955
1598,2021-11-05,225.77999877929688,230.4199981689453,224.6000061035156,230.0,16665600.0,-0.010691448726470765,1.300393230643052,1.244838342328058,16.183429622457112,28.535067378742152,10.078500054450188,24.264265721101822,42.99079920901693,53.878993804090896,29.581229793249143,5.819992065429716,-16.055449756075063,-20.491001892089855,-51.277497722155715,10.295493937976005,-35.884249807122785,-5.097753977056925,15.708273741046185,13.184280202609786,-8.398827728312805,15.393247915032932,11,11.460006713867188,23.275009155273438,46.8275146484375,57.74501037597656,-38.97999572753906,4,-0.18123836650803227,2.451375385751087,228.22000122070312,2.618142761907084,230.3800048828125,1.817145976483607,229.4600067138672,-0.18123836650803227
1599,2021-11-08,229.4199981689453,230.97000122070312,226.25,227.9600067138672,23213900.0,0.016121885947951498,1.0701770823573504,-0.34596943904079375,18.97564170748774,26.82588319337162,4.136318584634893,19.611153332207607,38.58537172008147,49.971590341631156,29.400846378811536,5.19000244140625,-16.045646853945698,-15.569502258300787,-46.945423603138124,15.80641908653655,-31.25746293071944,0.1184584141178675,8.690621068032243,59.06132499686816,44.43876258828353,15.687960672418663,11,5.225006103515625,19.635009765625,43.18751525878906,54.105010986328125,-38.75999450683594,0,-0.16737858165357744,1.300393230643052,225.77999877929688,2.451375385751087,228.22000122070312,2.618142761907084,230.3800048828125,-0.16737858165357744
1600,2021-11-09,205.4199981689453,212.3999938964844,200.67999267578125,212.3999938964844,63995100.0,-0.10461163016105668,2.3581685944198076,-4.780846972262305,16.408638875404023,25.2159893549395,24.859210269719142,41.78150886409463,61.19838706247225,73.47776551505245,29.631843094634036,28.740005493164062,-16.928806074247746,-37.04800186157226,-72.57935415941614,-1.5166495637283504,-54.813678010494186,-19.282325712650305,29.988498441339857,15.172870229492341,1.879593182561381,17.76567614892195,11,14.3699951171875,31.675003051757812,64.53750610351562,75.45500183105469,-16.669998168945312,1,-0.0392853282901533,1.0701770823573504,229.4199981689453,1.300393230643052,225.77999877929688,2.451375385751087,228.22000122070312,-0.0392853282901533
1601,2021-11-10,204.63999938964844,208.1999969482422,202.77999877929688,204.1000061035156,23585900.0,-0.003797092718574424,-2.4087953743912096,-0.07736298232996544,20.06829625959682,23.651613002354534,23.344029946875537,40.568051536123846,60.5476156274255,73.75886118789867,30.461842101068793,5.4199981689453125,-18.587395573908736,-35.24200134277345,-73.90651862853514,3.422515942988241,-54.574259985654294,-15.909742699892604,26.330001831054688,12.676075600350698,-2.1123917485633523,19.33225864288084,11,15.149993896484375,32.45500183105469,65.3175048828125,76.23500061035156,-18.44000244140625,2,-0.06298866022328808,2.3581685944198076,205.4199981689453,1.0701770823573504,229.4199981689453,1.300393230643052,225.77999877929688,-0.06298866022328808
1602,2021-11-11,202.02999877929688,208.30999755859372,201.55999755859372,207.9199981689453,17712100.0,-0.01275410778995334,1.0239885616242665,-10.907541891547647,20.130788919408005,22.053883995903245,22.907491380865338,40.16362252426521,61.72859275328051,75.79143670732259,32.35651313597565,6.75,-19.756759729352666,-34.63100128173829,-74.68466573624505,5.422663172768495,-54.6578335089917,-14.604169054484913,22.882000732421886,4.456935367031957,-11.464632753775177,20.02683222725339,11,15.084999084472656,35.06500244140625,67.52249908447266,78.84500122070312,-19.350006103515625,3,-0.066920775895418,-2.4087953743912096,204.63999938964844,2.3581685944198076,205.4199981689453,1.0701770823573504,229.4199981689453,-0.066920775895418
1603,2021-11-12,208.3000030517578,210.0200042724609,201.48399353027344,203.25,20954600.0,0.031035016137927363,1.010837507481122,-0.8573860059532599,19.86879158359382,20.575578378568487,14.337331116278477,30.74022254716425,54.11228992826818,68.9527300635483,34.60154450506474,8.536010742187472,-19.86177038314733,-25.35849685668944,-64.40033427081318,13.683340557434292,-44.87941556375131,-5.837578149627575,11.765595092773452,25.15684459010844,9.484140777036743,19.520918707061874,11,8.420494079589844,28.794998168945312,60.86499786376953,70.66499328613281,-19.160003662109375,4,-0.10523282692174851,1.0239885616242665,202.02999877929688,-2.4087953743912096,204.63999938964844,2.3581685944198076,205.4199981689453,-0.10523282692174851
1604,2021-11-15,212.5399932861328,214.20899963378903,210.7100067138672,212.22000122070312,17433100.0,0.02035520966037363,-1.0952172105496223,0.06336472713977949,26.343575937374013,19.957907846587307,8.000898569692907,23.134903478492788,48.43145572588111,64.08164648690888,36.65095411666762,5.908996582031222,-20.461364067840492,-18.2290069580078,-54.2829673881252,17.824953472109627,-36.2559871730665,-0.2020267429491014,3.6484837646484607,87.66349701174231,68.28375022571029,18.02698021505871,11,3.7600021362304688,24.555007934570312,55.290008544921875,64.47000122070312,-20.860000610351562,0,-0.12110657310373785,1.010837507481122,208.3000030517578,1.0239885616242665,202.02999877929688,-2.4087953743912096,204.63999938964844,-0.12110657310373785
1605,2021-11-16,215.6699981689453,215.97000122070312,211.7700042724609,214.88999938964844,16697500.0,0.014726663130165463,5.086930561698405,2.4375566258166037,33.79309902300112,21.23294850783548,3.0274369979975972,16.434658473385355,43.734127952346626,60.38998327626939,39.14574229009471,4.199996948242216,-20.836517930527464,-12.297501373291027,-43.31577204181741,18.720769295235357,-27.80663670755422,3.211633960972165,-14.990005493164062,97.92901496279053,73.44832156029102,15.509135334263188,11,0.6299972534179688,21.425003051757812,51.47325134277344,58.475006103515625,-23.660003662109347,1,-0.11596418008611631,-1.0952172105496223,212.5399932861328,1.010837507481122,208.3000030517578,1.0239885616242665,202.02999877929688,-0.11596418008611631
1606,2021-11-17,206.2700042724609,213.97000122070312,203.3500061035156,211.1450042724609,23095600.0,-0.043585078946033584,1.018052498963411,-6.2500097812903475,27.18040512363585,22.105851894662056,9.6640460377983,22.90654108696046,51.68412587207288,69.10328951529979,40.27123633488562,12.319992065429716,-21.325377107029396,-19.092996215820335,-48.045014956030855,9.859022524390184,-33.569005585925595,-4.616986845715076,-5.284211425781223,33.03885269472412,7.39569343173585,14.476009370105261,11,9.554992675781278,30.824996948242216,60.87324523925784,67.87500000000003,-14.260009765624943,2,-0.08493723716279578,5.086930561698405,215.6699981689453,-1.0952172105496223,212.5399932861328,1.010837507481122,208.3000030517578,-0.08493723716279578
1607,2021-11-18,200.5,207.5,199.1999969482422,206.9900054931641,19980100.0,-0.027973065171605582,1.2103885812973028,1.3312831780849417,26.573221701391986,23.26027323676593,12.391562470914039,26.68069175631325,55.85399806500277,74.16029295720125,40.804626659719965,8.300003051757812,-21.807369070108194,-22.72750015258788,-52.42771467165508,6.972714366479323,-37.577607412121466,-7.877392893054292,15.470001220703125,7.75195420726653,-19.813639437815887,14.850107259533596,11,14.584999084472656,35.855003356933594,66.64324951171875,73.64500427246094,-10.399993896484403,3,-0.07132171098133577,1.018052498963411,206.2700042724609,5.086930561698405,215.6699981689453,-1.0952172105496223,212.5399932861328,-0.07132171098133577
1608,2021-11-19,193.6100006103516,202.5,193.07000732421875,202.19000244140625,24607500.0,-0.03436408673141356,1.0499990877894818,1.3220330614653495,24.571349936375356,23.88201859553122,15.911632454476518,31.500623316736352,61.11334072238512,80.31042591158152,41.263852615158406,9.42999267578125,-22.11117065395635,-27.27799987792966,-58.60925076746,4.053251011600679,-42.94362532269483,-11.61237443316449,22.024600524902326,2.3580499129117283,-26.837756146572016,15.66562544476517,11,10.910003662109347,39.680007934570284,71.70074462890622,80.53500366210935,-3.639999389648466,4,-0.05645373637784057,1.2103885812973028,200.5,1.018052498963411,206.2700042724609,5.086930561698405,215.6699981689453,-0.05645373637784057
1609,2021-11-22,189.47999572753903,193.8999938964844,184.2749938964844,193.6199951171875,29956600.0,-0.0213315679448004,3.0957473402614277,0.48251730840709794,23.828221765848113,24.706416694469453,15.399799747482035,32.79109182362211,63.6545490347323,83.70863601628352,43.07473371639642,9.625,-22.27129502206475,-28.53800430297855,-60.35645313543401,3.2804445294769096,-44.447228719206265,-12.628779886750834,25.252021655273467,16.422150586087405,-14.594644279590625,15.90922441622773,11,10.642501831054716,39.41250610351565,76.49525451660159,84.6650085449219,2.400009155273466,0,-0.0017943653449279395,1.0499990877894818,193.6100006103516,1.2103885812973028,200.5,1.018052498963411,206.2700042724609,-0.0017943653449279395
1610,2021-11-23,188.0500030517578,190.7899932861328,185.1999969482422,189.15499877929688,20004500.0,-0.007546932172393883,1.5554358099742256,0.2669072199145637,22.473662266179247,24.973679584089723,15.764554457298516,31.508762310061286,63.389954594774565,84.37129014269732,44.64050222562922,5.589996337890625,-22.176815168366858,-27.220497131347656,-59.443308342646276,5.002314079950963,-43.331902736996966,-11.109091525698346,24.854592921874996,12.712605570548483,-16.785272974074932,16.111405605649303,11,12.072494506835938,40.842498779296875,77.69999694824219,86.09500122070312,0.529998779296875,1,0.01930332127154677,3.0957473402614277,189.47999572753903,1.0499990877894818,193.6100006103516,1.2103885812973028,200.5,0.01930332127154677
1611,2021-11-24,188.7100067138672,189.63999938964844,184.7400054931641,187.0,13359100.0,0.003509724282895643,1.7451007210541678,-1.5475233715840204,23.79626288187704,25.380954468808504,14.088838900949327,28.67808238246971,61.001969118036016,82.90167410105374,45.83493608386442,4.899993896484347,-22.674714102597363,-24.24899368286134,-57.15613669306657,8.658149327343892,-40.702565187963955,-7.795422177758724,22.476813135136723,19.095852107059088,-10.74024576088744,16.453571505102612,11,11.412490844726562,40.1824951171875,77.38748931884766,85.43499755859375,6.2299957275390625,2,0.017487084285744414,1.5554358099742256,188.0500030517578,3.0957473402614277,189.47999572753903,1.0499990877894818,193.6100006103516,0.017487084285744414
1612,2021-11-26,187.7899932861328,193.0,186.8300018310547,188.3800048828125,11080400.0,-0.004875276323472066,-3.9163439618225477,-0.3450346667618478,24.285907569386993,25.871745133896635,14.27796387249981,27.126559052914672,60.1302741001239,82.92681362943853,46.82962754905466,6.1699981689453125,-20.841033762292966,-22.71700668334961,-55.44262316742524,10.00860980072602,-39.07981492538741,-6.354198441311809,21.782117005719925,19.286684293457476,-12.132960271902366,16.36280824203781,11,12.332504272460938,33.82749938964844,78.197509765625,86.35501098632812,3.350006103515625,4,0.0224719174161383,1.7451007210541678,188.7100067138672,1.5554358099742256,188.0500030517578,3.0957473402614277,189.47999572753903,0.0224719174161383
1613,2021-11-29,187.2400054931641,189.8999938964844,182.42999267578125,188.9199981689453,16308200.0,-0.0029287385517433595,3.1044141689372813,2.847389246644377,20.20345196154561,25.189509136582366,12.881005574324263,25.40749388812216,59.058958968713426,82.60285637652126,47.88461985992378,7.470001220703153,-19.849473011461555,-20.99949493408201,-53.56667763343327,11.567687765269255,-37.283086283757655,-4.715903584406362,20.814277814966545,41.93559115495865,13.433594098863892,16.28359134967564,11,11.959991455078097,31.734992980957003,73.54999542236325,82.59999847412107,-0.08000183105471592,0,0.01527451680434777,-3.9163439618225477,187.7899932861328,1.7451007210541678,188.7100067138672,1.5554358099742256,188.0500030517578,0.01527451680434777
1614,2021-11-30,184.88999938964844,188.8249969482422,180.5,186.47000122070312,21144300.0,-0.012550769251080007,1.6470606786165674,0.9404813805631403,29.10645558832519,24.66877097717393,12.17692755114561,25.40648556865449,59.93421671403763,83.97398925470532,48.92943053779552,8.324996948242188,-18.740627742119557,-21.03000106811524,-53.294319406838525,11.234317270608045,-37.16216023747688,-4.897841898753597,21.114340667894254,35.1199951171875,4.72821926356211,16.132159169361643,11,12.345001220703125,33.12000274658203,73.98750305175781,83.33500671386719,7.380004882812472,1,0.027475806413676196,3.1044141689372813,187.2400054931641,-3.9163439618225477,187.7899932861328,1.7451007210541678,188.7100067138672,0.027475806413676196
1615,2021-12-01,179.32000732421875,190.3500061035156,179.14999389648438,187.7700042724609,19491300.0,-0.030125978061642744,-1.5483462746262062,5.348093136450096,26.520778073753263,24.595479082742532,13.464345146794273,28.488114640944673,63.94787087013137,88.47871166194972,49.78395939394758,11.200012207031222,-18.270504475272958,-24.092993164062506,-56.44764431615414,8.261657988029128,-40.27031874010831,-7.915667588016703,24.133898727569658,1.2275332332974174,-30.1078448109832,16.177325576045813,12,14.004989624023438,35.19499206542969,78.91999816894531,88.90499877929688,8.279998779296847,2,0.07004236585761836,1.6470606786165674,184.88999938964844,3.1044141689372813,187.2400054931641,-3.9163439618225477,187.7899932861328,0.07004236585761836
1616,2021-12-02,187.1499938964844,188.8000030517578,179.72999572753906,180.10499572753906,20422700.0,0.043664879837466586,-1.327135203277655,-0.8337278950628381,37.41967460636497,25.80064051662842,2.9468574623698203,18.185781094654402,54.52856492845953,79.64659309870447,50.52407970070363,9.479995727539062,-18.550325070825266,-14.101506042480452,-44.59304329108909,16.390031206128185,-29.347274666784784,1.144262581823881,13.387442696667534,57.7617073971494,22.075190822658108,15.24576862430432,12,3.675003051757784,24.77000427246091,71.09001159667966,81.07501220703122,-4.199996948242216,3,0.0076409723815500374,-1.5483462746262062,179.32000732421875,1.6470606786165674,184.88999938964844,3.1044141689372813,187.2400054931641,0.0076409723815500374
1617,2021-12-03,183.92999267578125,187.8000030517578,179.2899932861328,187.72999572753903,20737500.0,-0.01720545725737077,3.3197825051411045,-0.5393902114138742,28.2759684464785,26.21226479552877,3.988672998403331,18.885843844755357,55.87113310028806,81.84258992093476,51.47476879219636,8.510009765625,-20.02472356871985,-15.107006835937511,-43.72753707344208,13.513523401567056,-29.417271954689795,-0.7967417171852276,14.040950793770577,42.67851401354772,5.426253312973209,14.310265118752278,12,2.595001220703125,25.095001220703125,71.39501190185547,81.38001251220703,7.590011596679659,4,0.059859784722726905,-1.327135203277655,187.1499938964844,-1.5483462746262062,179.32000732421875,1.6470606786165674,184.88999938964844,0.059859784722726905
1618,2021-12-06,184.8600006103516,186.07000732421875,179.1999969482422,183.41000366210938,13303400.0,0.00505631474802315,2.550383440118285,-0.3815778378313366,23.777952523713637,26.206679324180495,1.885198969060525,15.529219345150722,53.067706498743945,79.95129019841428,52.450640942779714,6.8700103759765625,-20.257942451560297,-12.1309989929199,-38.46075819435731,14.198760208517513,-25.295878593638605,1.0338806077988067,10.852428910432138,50.98214723625523,19.275987272686926,13.1648796007187,12,1.2149963378905966,24.164993286132784,69.89500427246091,79.88000488281247,2.3399963378905966,0,0.03397164750926218,3.3197825051411045,183.92999267578125,-1.327135203277655,187.1499938964844,-1.5483462746262062,179.32000732421875,0.03397164750926218
1619,2021-12-07,191.0200042724609,192.8280029296875,188.42999267578125,188.6699981689453,17772700.0,0.0333225340353287,-2.108115685724761,1.620697275511119,27.91614856226711,26.81140002374581,-4.507380771257942,6.687765559815745,45.219400158943785,72.88607396260969,53.13965095770823,7.968002319335909,-19.91372087638024,-4.050995635986368,-25.58799881818456,17.486007546211823,-14.819497227085463,6.717505955112728,2.7049329734068976,86.78171177663572,60.831148634021154,10.768501591099103,12,-4.945007324218722,15.329994201660185,62.79499816894534,73.18500518798831,-10.010009765624943,1,-0.020207310878528895,2.550383440118285,184.8600006103516,3.3197825051411045,183.92999267578125,-1.327135203277655,187.1499938964844,-0.020207310878528895
1620,2021-12-08,197.3500061035156,197.69000244140625,190.08999633789062,191.9499969482422,14433200.0,0.033137900164769585,1.500001254834249,2.2978702681644205,41.54342317038488,28.783306722468907,-10.4817087956786,-0.29283239027077457,37.60090679046621,65.67496552065987,52.15978221451159,7.600006103515625,-18.570089148164698,2.682505798339804,-18.334218216381828,23.699229813061436,-7.825856209021026,13.190867805700634,-18.20001220703122,98.16118855120756,70.08726142968997,10.50836200736082,12,-8.930007934570284,8.605491638183622,55.317497253418,66.09500122070315,-18.930007934570284,2,-0.025741077648561483,-2.108115685724761,191.0200042724609,2.550383440118285,184.8600006103516,3.3197825051411045,183.92999267578125,-0.025741077648561483
1621,2021-12-09,191.75,196.4199981689453,191.44000244140625,196.05999755859372,11550700.0,-0.028376011808067703,-1.0202852438314785,-0.7981463428418023,41.677764142169984,30.715735230555904,-4.922817663016758,4.523917116593225,41.92362193909912,70.30094184426457,51.12696014685574,5.910003662109347,-16.859759870437614,-2.2730003356933537,-22.78662217867361,18.240621507286903,-12.529811257183496,7.983810585796789,-12.229205932617191,67.87452311140562,35.69207006554548,10.256810921490132,12,-3.3300018310546875,13.784996032714844,55.26750183105469,70.50000762939453,-17.289993286132812,3,-0.021642732185055524,1.500001254834249,197.3500061035156,-2.108115685724761,191.0200042724609,2.550383440118285,184.8600006103516,-0.021642732185055524
1622,2021-12-10,188.50999450683597,194.1499938964844,186.8000030517578,192.94000244140625,11908100.0,-0.016897029951311815,1.145985596574889,1.0278446505699923,44.787403205592476,33.447285368783334,-1.7544372583158179,7.061131942395406,43.78334474888166,72.47911038302718,50.12457056380708,7.349990844726591,-14.905225567990698,-4.837005615234347,-25.129513533813423,15.45550230334473,-14.983259574523885,5.309248344055192,-8.625816271972695,50.35151321093861,13.801770269468967,10.146253959289536,12,-0.08999633789065342,17.025001525878878,56.40250778198239,72.49501037597653,-14.959991455078153,4,-0.029494444435900435,-1.0202852438314785,191.75,1.500001254834249,197.3500061035156,-2.108115685724761,191.0200042724609,-0.029494444435900435
1623,2021-12-13,186.3800048828125,190.1999969482422,185.3000030517578,187.5,11812200.0,-0.011299080611591794,-1.9878022683500962,0.2528201153879289,46.696514316172426,35.40173633854414,0.26902292527711325,7.868133297886487,44.33670613674525,73.49344014846486,49.38964208096763,4.899993896484375,-13.15958374792504,-5.870995330810558,-25.103124855638526,13.36113419401741,-15.487060093224528,3.7450694316034117,-6.139710163818364,8.716722229679885,-29.124099560335754,9.616064762413979,12,2.0399932861328125,18.67999267578125,58.377498626708984,74.47000122070312,-13.100006103515625,0,0.02757806231886417,1.145985596574889,188.50999450683597,-1.0202852438314785,191.75,1.500001254834249,197.3500061035156,0.02757806231886417
1624,2021-12-14,186.8000030517578,189.14300537109372,182.77999877929688,183.7400054931641,11414200.0,0.0022534507884006683,-1.5554186965713646,-2.732152588555833,48.6386409275854,37.8592766556366,0.16589693340441158,5.71383719675822,42.62322702794938,71.87161704921948,49.35275356830508,6.363006591796847,-11.367715844638923,-4.163997650146484,-20.971565520057453,12.643570219764484,-12.567781585101955,4.239786284808986,-6.210714178315442,26.961792656543267,-13.476875379976832,8.40378393495548,12,1.6449966430664062,18.259994506835938,56.347503662109375,73.85000610351562,-23.260009765625,1,0.0021412949140773296,-1.9878022683500962,186.3800048828125,1.145985596574889,188.50999450683597,-1.0202852438314785,191.75,0.0021412949140773296
1625,2021-12-15,190.66000366210938,191.1000061035156,183.6699981689453,185.1199951171875,11278500.0,0.020663814492990484,1.3146393751990648,1.8104617532661982,51.98533590308199,39.477683466382935,-2.1415707786560176,-0.12218362007314454,37.32222735236121,66.84765940245961,49.46545213993251,7.430007934570284,-9.101173181580947,0.946502685546875,-11.195457757739604,13.088463128833354,-5.124477536096379,7.017482907190129,-9.728700517307715,57.771299379915895,14.028438304406698,6.070980221643243,12,-2.2150039672851562,6.899993896484375,51.19000244140625,69.99000549316406,-28.490005493164062,2,-0.05061370486688599,-1.5554186965713646,186.8000030517578,-1.9878022683500962,186.3800048828125,1.145985596574889,188.50999450683597,-0.05061370486688599
1626,2021-12-16,188.75,195.2400054931641,188.2510070800781,194.1660003662109,12326100.0,-0.010017851806476963,-1.1792994835219457,-0.977615886743598,50.95809070788308,41.99791927320566,0.02152532695461673,0.4300135027742442,37.61327687111685,67.67169473791444,48.85203291073783,6.988998413085994,-7.962583531253131,-0.08750076293944176,-9.39784838988811,9.222846864009227,-4.742674576413776,4.567673050534893,-7.483522869266238,47.913306612097436,1.0324178722476276,4.655173813474335,12,-0.30500030517578125,8.80999755859375,39.69249725341797,59.94000244140625,-30.550003051757812,3,-0.054728486522144015,1.3146393751990648,190.66000366210938,-1.5554186965713646,186.8000030517578,-1.9878022683500962,186.3800048828125,-0.054728486522144015
1627,2021-12-17,186.1999969482422,187.83999633789062,181.9900054931641,187.0050048828125,18899800.0,-0.01350994994308774,3.727282815765601,0.14863513296501207,49.001911302221785,44.80058135970656,3.2714153614363113,1.9539460874995598,38.498078558719044,69.08592563164979,48.18907537403781,6.759994506835909,-6.073406345269603,-1.9225036621093636,-9.496145697673228,5.651138373454501,-5.709324679891296,1.8643173556725685,-4.605049311294977,31.77352041568375,-15.08300471108278,3.786821017781937,12,3.6400070190429688,11.360000610351562,42.24250030517578,62.49000549316406,-29.220001220703125,4,-0.06305043193764581,-1.1792994835219457,188.75,1.3146393751990648,190.66000366210938,-1.5554186965713646,186.8000030517578,-0.06305043193764581
1628,2021-12-20,182.67999267578125,184.406005859375,181.6699981689453,182.52999877929688,10906800.0,-0.018904427122194756,-1.9262190743521117,-0.18632598517732243,47.9256555879331,47.02385991811389,7.207624092820424,4.862415204185652,40.389834184586704,71.73850053817955,47.20493551567263,4.529998779296875,-5.42518719639196,-4.896007537841797,-12.379255322607634,2.58724024692404,-8.63763143022473,-1.1543836454588643,15.010009765625,7.4428442277505,-39.2088075416722,3.7416238923829246,12,7.000007629394531,14.8800048828125,44.42500686645508,66.010009765625,-24.569992065429688,0,-0.04997804899317715,3.727282815765601,186.1999969482422,-1.1792994835219457,188.75,1.3146393751990648,190.66000366210938,-0.04997804899317715
1629,2021-12-21,189.13999938964844,189.2899932861328,183.0800018310547,183.17999267578125,12515500.0,0.03536242047771676,-1.0162347876274769,39.73499491353001,59.06572067466588,48.97078186303401,0.5061175335003156,-1.7121521243881261,32.50458551429824,64.56181201816355,45.51482090643651,6.6100006103515625,-3.7312566148145834,1.5809989929199162,-5.8855629907943126,9.047560976634145,-2.1522819989372124,5.314279984777045,8.22960296630859,55.047879063198444,2.5408972563261685,3.7332809918571157,12,-0.095001220703125,8.419998168945312,37.76774978637695,59.55000305175781,-25.6199951171875,1,-0.08385323390891142,-1.9262190743521117,182.67999267578125,3.727282815765601,186.1999969482422,-1.1792994835219457,188.75,-0.08385323390891142
1630,2021-12-22,191.67999267578125,191.7700042724609,188.03900146484372,189.16000366210938,9541600.0,0.013429170425765635,1.763693288423776,0.422816472305073,54.63474156239674,50.410446020836986,-3.266227871335502,-4.1805931676171895,28.51368937870211,61.38512195932174,43.59974311729797,3.7310028076171875,-1.7315234958502685,3.939492797851557,-3.750459701383164,11.629445297086278,0.09451654823419631,7.784469047468917,5.375617596435546,73.76557924895748,21.01765660469188,3.844976249617357,12,-3.2249908447265625,5.8800048828125,35.01750564575195,57.010009765625,-19.739990234375,2,-0.1468071810564292,-1.0162347876274769,189.13999938964844,-1.9262190743521117,182.67999267578125,3.727282815765601,186.1999969482422,-0.1468071810564292
1631,2021-12-23,192.00999450683597,192.95599365234372,190.25,192.47000122070312,7762000.0,0.0017216289840582544,2.7793429731372377,-0.18254314259762724,58.78642585802435,51.96589298221831,-3.9733066798545735,-4.480404783385069,26.690264203823716,60.373800729496025,41.498289239946125,2.7059936523437216,-0.2872577581476321,4.1044952392578296,-3.8113403186196706,12.02033079713533,0.14657746031906527,8.062413018196594,4.737903523315396,91.61793793999553,36.043238336446684,3.957917778938755,12,-3.5549926757812784,4.550003051757784,34.68750381469724,56.680007934570284,-16.209991455078153,3,-0.15540855784373397,1.763693288423776,191.67999267578125,-1.0162347876274769,189.13999938964844,-1.9262190743521117,182.67999267578125,-0.15540855784373397
1632,2021-12-27,192.00999450683597,193.9199981689453,191.0800018310547,192.38999938964844,8351800.0,0.0,-1.5357220708446866,0.8260855143131879,57.93561708143687,53.21468217835879,-3.82707895483,-4.372208168091731,24.84076821615494,59.65363014417889,39.78415890727943,2.839996337890625,-0.2882773645873442,3.893495178222679,-4.231583202278955,12.018573558724313,-0.169044012028138,7.956034368473496,4.436345526091287,84.40813337053595,27.085424867290314,4.062539190250815,12,-3.5549926757812784,1.3150024414062216,34.45000457763669,56.680007934570284,-59.43998718261719,0,-0.17608457125074328,2.7793429731372377,192.00999450683597,1.763693288423776,191.67999267578125,-1.0162347876274769,189.13999938964844,-0.17608457125074328
1633,2021-12-28,190.1000061035156,194.0,189.1100006103516,192.19000244140625,7969400.0,-0.009947338461344324,-1.4029437787742198,5.499919691616291,48.8725513478783,53.240672225058006,-1.4906760807539854,-2.3578583274769755,24.779681945604437,60.74247978547595,37.843614207477735,4.889999389648409,0.04623350711887042,1.8405067443847258,-6.3202123452168735,10.001225833986325,-2.2398528004160596,5.920866289185511,6.050807092132004,64.28576419018688,10.247852502577587,4.080359544800793,12,-1.645004272460909,0.7249908447265909,35.61999511718753,57.84999847412112,-65.8000030517578,1,-0.1742241415707353,-1.5357220708446866,192.00999450683597,2.7793429731372377,192.00999450683597,1.763693288423776,191.67999267578125,-0.1742241415707353
1634,2021-12-29,189.97000122070312,191.2700042724609,187.8300018310547,190.02999877929688,7038700.0,-0.0006838762684819866,1.7086542273912746,0.028707016134919664,39.3352549408039,51.83510767369378,-0.9652221959143787,-1.9265332347503659,22.832631742425065,60.06029652734236,35.759202561517,3.4400024414062216,0.40058197498427717,1.4565017700195426,-6.577888940525156,9.490892480564241,-2.5606935852528068,5.473697125291892,5.891195674410426,34.683955019945245,-13.2037245591075,4.017195355272348,12,-1.5149993896484375,-1.5500030517578125,28.93500518798828,51.25,-63.88999938964844,2,-0.1677106932969763,-1.4029437787742198,190.1000061035156,-1.5357220708446866,192.00999450683597,2.7793429731372377,192.00999450683597,-0.1677106932969763
1635,2021-12-30,191.8800048828125,193.9499969482422,188.91000366210938,189.6100006103516,9634800.0,0.010054238299921803,-1.7465917170096084,-37.83494404882964,50.21029580622771,51.75201935128762,-2.9993870032662358,-3.0012003499753632,18.780776249024825,57.36316037860274,33.664472821306525,5.0399932861328125,0.8664161247639299,2.7385055541992074,-4.152292220065334,9.629303328463749,-0.7068933329330491,6.183904441331464,3.697368037777693,65.64026343058238,19.44300682483238,3.4453988871322676,12,-4.045005798339844,-3.4600067138671875,22.62749481201172,44.75749206542969,-70.47000122070312,3,-0.1478007081961039,1.7086542273912746,189.97000122070312,-1.4029437787742198,190.1000061035156,-1.5357220708446866,192.00999450683597,-0.1478007081961039
1636,2021-12-31,188.5800018310547,192.22999572753903,188.3999938964844,191.4499969482422,7360400.0,-0.017198264372430216,-1.3715100953316832,-1.264312649982875,50.1130244130761,51.87547636360477,0.3061620889434664,0.43366243088888723,20.28647553400606,59.90920626518357,31.47941546415072,3.8300018310546307,1.1406035161359398,-0.6329978942871151,-7.466223775870361,6.200227987296131,-4.049610835078738,2.783615046504508,6.719223594502608,12.155595179507216,-32.13165725075314,3.4166129407916253,12,-0.7450027465820312,-0.160003662109375,25.92749786376953,47.152496337890625,-68.3199996948242,4,-0.08823840931211735,-1.7465917170096084,191.8800048828125,1.7086542273912746,189.97000122070312,-1.4029437787742198,190.1000061035156,-0.08823840931211735
1637,2022-01-03,194.94000244140625,196.0,189.9499969482422,191.41000366210938,12788200.0,0.03372574264820183,1.1415963141207417,-1.2299668240398112,62.15908322452778,53.4569683232264,-5.234113365527804,-5.332609274316553,12.657484078887876,52.792004141052985,28.93324908538132,7.4199981689453125,1.0942416571737112,5.176502227783203,-1.6386359780000248,11.991640433566431,1.7689331248915892,8.584071330674817,-13.270004272460938,87.02573076915894,36.65942996958388,3.4075691028916126,1,-5.400001525878906,-6.5200042724609375,19.56749725341797,40.07249450683594,-72.00000000000001,0,-0.09818405227219285,-1.3715100953316832,188.5800018310547,-1.7465917170096084,191.8800048828125,1.7086542273912746,189.97000122070312,-0.09818405227219285
1638,2022-01-04,191.13999938964844,196.1000061035156,188.19000244140625,196.0,14198000.0,-0.0194931927986407,2.1264757413008777,-1.3767711872465873,55.62466876023382,53.074629221622835,-0.12053214930125478,-1.0940962832097512,15.208765047666589,55.83408191496724,26.32945460577672,7.910003662109347,1.1670379831061553,1.0624992370605355,-5.369289235134858,7.494287709255929,-2.1533949990371752,4.278393473158246,-9.183401184082044,40.02413359828643,-12.753160084733224,3.2158942360977023,1,0.8250045776367188,-2.720001220703125,19.729995727539062,43.87249755859375,-72.12000274658203,1,-0.30642456969999154,1.1415963141207417,194.94000244140625,-1.3715100953316832,188.5800018310547,-1.7465917170096084,191.8800048828125,-0.30642456969999154
1639,2022-01-05,187.16000366210938,194.25,187.1499938964844,189.8650054931641,13227600.0,-0.02082241153211284,-4.210972803171651,0.5565846690004925,45.47803760206038,52.05721767047435,3.966147546228484,2.7214192175580365,17.65914276696381,59.02020467201382,24.878642309978726,7.100006103515597,1.479553479313637,-2.724496459960932,-9.267890566160048,3.8188976462381845,-5.99619351306049,0.5472005931386263,-4.6376691406250075,0.11184080416234332,-49.884284423397034,3.2716970530995515,1,4.464996337890625,1.2599945068359375,21.927494049072266,45.899993896484375,-71.87000274658203,2,-0.3358623604423321,2.1264757413008777,191.13999938964844,1.1415963141207417,194.94000244140625,-1.3715100953316832,188.5800018310547,-0.3358623604423321
1640,2022-01-06,192.2700042724609,195.0,185.07000732421875,185.5200042724609,14206300.0,0.027302845214605354,-1.5960785878129244,-2.4953772387533233,54.20048150755342,51.5476682981998,-1.1749131378640243,-2.9393794776679556,11.172448683430929,53.0841767270106,24.24063206226728,9.92999267578125,2.3120298888000264,2.6395042419433423,-3.0181419135808483,8.297150397467533,-0.18931883581873876,5.468327319705423,-9.204562887695289,65.27649814210726,14.396577290464421,2.8288230777620935,1,-1.6849975585937216,-3.8500061035155966,15.352497100830107,39.22999572753909,-78.15000152587886,3,-0.3442554791209661,-4.210972803171651,187.16000366210938,2.1264757413008777,191.13999938964844,1.1415963141207417,194.94000244140625,-0.3442554791209661
1641,2022-01-07,187.6000061035156,193.125,186.3000030517578,190.0200042724609,12627300.0,-0.024288750534002035,-1.719119975926424,-0.3585182472511574,51.59019652361694,50.842621569553145,3.1332357481442727,1.479631874332057,14.642940720683356,57.0072497680064,23.568142947983205,6.8249969482421875,1.8422305289028031,-1.8229942321777628,-7.457699905156602,3.8117114408010764,-4.640347068667182,0.9943586043116568,-4.01318212999999,22.937434807750105,-29.105205123574127,2.8173528364894165,1,2.985000610351591,0.8449935913086222,16.319992065429716,41.949996948242216,-72.14000701904294,4,-0.3528251614495328,-1.5960785878129244,192.2700042724609,-4.210972803171651,187.16000366210938,2.1264757413008777,191.13999938964844,-0.3528251614495328
1642,2022-01-10,182.9499969482422,185.75,177.39999389648438,185.75,14701600.0,-0.024786828379459558,4.964283573386521,1.157026929891486,50.299007993035374,51.00111675234837,7.110698379867216,5.999331440194908,17.9537493624303,60.91179719955932,22.84413337869765,10.200012207031222,1.3684494057492884,-6.195003509521484,-12.52509168830494,0.13508466926197116,-9.360047598913212,-3.0299594201297566,13.150009155273409,29.679141330565585,-26.848212136018468,3.165044089391726,1,3.8000030517578125,4.595001220703125,18.422500610351562,46.600006103515625,-72.40999603271484,0,-0.3426619068474056,-1.719119975926424,187.6000061035156,-1.5960785878129244,192.2700042724609,-4.210972803171651,187.16000366210938,-0.3426619068474056
1643,2022-01-11,191.5200042724609,192.8500061035156,182.6199951171875,182.9900054931641,12867700.0,0.04684344065139956,-1.2071174611535362,-3.046424815123603,52.51799025710696,52.46586512082649,-1.382035271358717,-2.282901529445013,8.253203307575973,51.61081156862949,21.52915046673209,10.230010986328097,0.8197217009376914,2.1180038452148153,-4.156540224145232,8.392547914574862,-1.0192681894652083,5.255275879894839,4.206001586914056,80.22730385960516,22.541517034823244,3.137272034680018,1,-4.770004272460909,-3.9750061035155966,6.254989624023466,38.0299987792969,-86.32000732421871,1,-0.3580827083393917,4.964283573386521,182.9499969482422,-1.719119975926424,187.6000061035156,-1.5960785878129244,192.2700042724609,-0.3580827083393917
1644,2022-01-12,187.1999969482422,191.4499969482422,185.27999877929688,189.6999969482422,13588800.0,-0.022556428716829946,1.0566660563151042,-0.2930832775812063,45.43230673636005,51.93497744639675,2.7979611406778417,2.180399002859531,11.41139537697677,55.12929702622796,19.93697048630854,6.240005493164034,0.18664832900063288,-2.2220031738281136,-8.464092395534124,4.020086047877896,-5.343047784681119,0.8990414370248914,8.159488671874954,55.68181621141739,0.028775097177337727,3.1210446108530006,1,-0.4499969482421875,0.345001220703125,10.349998474121094,42.350006103515625,-83.54999542236328,2,-0.3642094092770015,-1.2071174611535362,191.5200042724609,4.964283573386521,182.9499969482422,-1.719119975926424,187.6000061035156,-0.3642094092770015
1645,2022-01-13,181.00999450683597,190.83999633789062,180.3500061035156,187.77999877929688,12779900.0,-0.03306625289698939,-1.5933287437403814,2.7080017089843635,39.98178951885638,50.80928468037234,8.139897282599065,8.021653159107615,16.40237284123822,60.40945758077294,18.81200596249613,10.489990234375028,0.009161226092487595,-7.929505157470686,-15.179195120591146,-0.6798151943502262,-11.554350139030902,-4.30466017591047,13.990301278808516,22.957069692612116,-26.983944614759473,3.6248449815602273,1,5.740005493164034,6.535003662109347,15.202503204345675,47.729995727539006,-77.83999633789065,3,-0.36307383893559897,1.0566660563151042,187.1999969482422,-1.2071174611535362,191.5200042724609,4.964283573386521,182.9499969482422,-0.36307383893559897
1646,2022-01-14,178.4199981689453,182.0,175.39999389648438,179.14999389648438,14374400.0,-0.014308581937407028,1.052876503629594,0.10782795669842431,38.18056059109269,48.14500438776844,10.210923804099565,10.327571472827628,17.708868092253567,62.02491756813657,18.513145084276275,6.600006103515625,0.1511387165468534,-10.003001403808582,-18.647306816995723,-1.3586959906214418,-14.325154110402167,-5.680848697214998,16.228291578915957,17.30660263517794,-27.10656030071948,4.322152706593572,1,7.3300018310546875,7.489997863769531,18.767749786376953,49.54499816894534,-77.69999694824219,4,-0.36038558503670537,-1.5933287437403814,181.00999450683597,1.0566660563151042,187.1999969482422,-1.2071174611535362,191.5200042724609,-0.36038558503670537
1647,2022-01-18,174.4600067138672,179.67999267578125,174.0,176.9600067138672,12721300.0,-0.022194773543985913,-2.321620102260255,3.4246775778098284,36.86597821894584,46.06070543873645,12.24836571793523,14.085085694091447,20.38251402939872,65.00651215767499,17.677109479579606,5.67999267578125,-0.4632582480989811,-13.375993347167963,-24.01921344495051,-2.732773249385417,-18.697603396059236,-8.05438329827669,19.418351199938996,2.4403531295482948,-37.82904635797208,5.321610048891272,1,10.039993286132812,10.589996337890625,22.51749038696289,51.8699951171875,-69.44001007080078,1,-0.33818643447699026,1.052876503629594,178.4199981689453,-1.5933287437403814,181.00999450683597,1.0566660563151042,187.1999969482422,-0.33818643447699026
1648,2022-01-19,173.5500030517578,177.27999877929688,172.60000610351562,174.35000610351562,13715700.0,-0.005216116170406182,-2.466665159624068,0.320001220703125,36.389263907892776,45.05084169494004,11.623127055887437,15.047516841199553,20.047736799694746,64.98788086137154,16.817518494391138,4.67999267578125,-0.9188710762055621,-13.82949752807616,-26.067562387163264,-1.5914326689890572,-19.948529957619712,-7.710465098532609,19.135653387220003,5.03977405648426,-34.45166144503219,6.119032429543548,1,10.25,10.800003051757812,23.427494049072266,52.779998779296875,-62.61000061035158,2,-0.3630654049452191,-2.321620102260255,174.4600067138672,1.052876503629594,178.4199981689453,-1.5933287437403814,181.00999450683597,-0.3630654049452191
1649,2022-01-20,173.27999877929688,179.8800048828125,173.0399932861328,175.00999450683594,13992500.0,-0.001555772213846729,-5.190036938585287,2.162486410192832,34.15133030688665,42.8231582281993,10.859154957048332,14.828681579477632,18.926812008524678,64.2430472941935,16.547576175019227,6.8400115966796875,-2.489465678309813,-13.306501770019537,-27.029538211659826,0.4165346716207523,-20.168019990839696,-6.444983549199378,17.798805632843965,3.7280320167043675,-31.115038951469714,6.8615182208201455,1,9.582504272460938,11.07000732421875,23.459999084472656,53.05000305175781,-61.349998474121094,3,-0.39289013337175027,-2.466665159624068,173.5500030517578,-2.321620102260255,174.4600067138672,1.052876503629594,178.4199981689453,-0.39289013337175027
1650,2022-01-21,163.5399932861328,172.9600067138672,163.3000030517578,171.8000030517578,20051000.0,-0.05620963505181986,-1.2105296237325065,4.774583910316907,30.77395678146523,40.51024270129355,17.986727349010806,23.560368363358407,27.907740885464307,72.73936733480957,16.97287400866293,9.979995727539062,-3.9025619992360703,-21.639507293701172,-38.56120355249368,-4.717811034908664,-30.100355423097426,-13.178659164304918,26.06050726131801,1.2833704467398817,-34.92464799626929,8.460848129396249,1,14.535011291503906,16.160011291503906,33.21250534057617,62.790008544921875,-57.02999114990233,4,-0.3662100661547001,-5.190036938585287,173.27999877929688,-2.466665159624068,173.5500030517578,-2.321620102260255,174.4600067138672,-0.3662100661547001
1651,2022-01-24,162.1699981689453,162.447998046875,152.0800018310547,156.11000061035156,23632200.0,-0.008377125922895967,2.134220200836743,-0.7336550113794225,22.75071237687085,37.44932096616416,17.176408654888178,23.800465025207643,28.512234947113086,72.84205060708683,17.889077050468348,11.459991455078125,-4.697821439876094,-21.517502593994152,-40.97538344979509,-2.059621738193215,-31.246443021894606,-11.788562166093698,24.8004526289362,36.29494687142715,6.245898212171394,9.728940427900467,1,10.295005798339844,11.920005798339844,30.832500457763672,64.16000366210938,-55.55999755859375,0,-0.36381575301329805,-1.2105296237325065,163.5399932861328,-5.190036938585287,173.27999877929688,-2.466665159624068,173.5500030517578,-0.36381575301329805
1652,2022-01-25,158.1999969482422,160.91000366210938,155.27000427246094,159.8000030517578,13268100.0,-0.024480491247013902,1.952873599948871,-0.2640275161904378,22.686573433722415,34.134719096899204,19.29554944563111,26.464480957454725,31.73896137149916,75.53928593183574,19.005258649078023,6.899993896484375,-6.566459781772977,-23.797003936767567,-45.90480921232586,-1.689198661209275,-34.85090657454671,-12.743101298988421,24.583599973620096,22.01436850849744,-6.493117521421524,11.053902637779144,1,13.56500244140625,15.890007019042969,34.8025016784668,68.1300048828125,-56.86000061035156,1,-0.36333752741060177,2.134220200836743,162.1699981689453,-1.2105296237325065,163.5399932861328,-5.190036938585287,173.27999877929688,-0.36333752741060177
1653,2022-01-26,156.97999572753906,165.3300018310547,155.49000549316406,162.08999633789062,15966500.0,-0.0077117651342449856,-1.4326376642115488,3.193738198325354,23.77476933488515,31.728326052290882,16.875434985965853,26.431129466219318,31.984054655917816,75.48598557918012,19.68595948081317,9.839996337890625,-8.1784320284344,-23.361004638671886,-47.75656767829935,1.034558400955575,-35.55878615848562,-11.163223118858156,22.119169783426315,17.62587539059477,-13.875584722357157,12.197781519813729,1,14.480003356933594,17.110008239746094,36.72000503540039,69.35000610351562,-57.06999206542969,2,-0.33099758248596567,1.952873599948871,158.1999969482422,2.134220200836743,162.1699981689453,-1.2105296237325065,163.5399932861328,-0.33099758248596567
1654,2022-01-27,158.11000061035156,162.5500030517578,156.5399932861328,159.4320068359375,12657000.0,0.007198400519603743,-1.6938510308696648,0.2587096022861306,18.110543544219382,29.298187610664552,12.499525089534643,24.023571933134946,29.7354836319179,73.01884140436167,20.25299434949931,6.010009765625,-9.50716241284178,-20.637999725341786,-46.502742306871255,5.226742856187684,-33.57037101610652,-7.705628434577051,17.74686525902453,28.879297745090586,1.581986682507793,12.932371290764742,1,8.930000305175781,15.980003356933594,35.5099983215332,68.22000122070312,-64.5,3,-0.29833658836794086,-1.4326376642115488,156.97999572753906,1.952873599948871,158.1999969482422,2.134220200836743,162.1699981689453,-0.29833658836794086
1655,2022-01-28,163.52000427246094,163.63999938964844,156.7899932861328,158.3699951171875,9861700.0,0.03421670761637574,1.5417465228924325,-3.89560128810351,27.826899682937736,28.14778084309178,4.858593870700702,17.265164148103906,23.145811282675567,66.2236380532448,21.235558865428388,6.850006103515625,-11.667787017924582,-13.80999603271485,-39.75287318430574,12.132881118876043,-26.781434608510295,-0.8385574569194034,9.483637912316595,86.33964106721697,56.074638921822306,12.97143857579545,1,2.4599990844726562,10.569999694824219,29.782493591308594,62.80999755859375,-68.62000274658203,4,-0.315496591360924,-1.6938510308696648,158.11000061035156,-1.4326376642115488,156.97999572753906,1.952873599948871,158.1999969482422,-0.315496591360924
1656,2022-01-31,171.94000244140625,172.16000366210938,163.22000122070312,164.44000244140625,14260000.0,0.051492159668218296,1.2518890913144078,1.456308090699266,40.520070410599736,28.553791086608875,-5.115171417040671,7.941800759007947,13.922699589687141,56.58155543780302,21.734301790979437,8.94000244140625,-13.078540261573607,-4.557997894287098,-30.04504814355704,20.929052354982844,-17.30152301892207,8.185527230347873,-19.860000610351562,98.69744684041872,65.53452484371462,12.743525124634965,1,-5.959999084472656,2.1500015258789062,21.06749725341797,54.38999938964844,-71.72000122070312,0,-0.38053971953078813,1.5417465228924325,163.52000427246094,-1.6938510308696648,158.11000061035156,-1.4326376642115488,156.97999572753906,-0.38053971953078813
1657,2022-02-01,175.8000030517578,176.1999969482422,170.52999877929688,172.77000427246094,23286900.0,0.022449694983963875,1.960844933506506,0.4039998372395833,35.26986830433613,28.429413797324806,-9.795171151798797,2.713479305553278,9.473893481001483,51.483163555590664,22.690468769813986,5.6699981689453125,-13.657539224538993,0.259002685546875,-23.704188381945016,24.222193753038766,-11.72259284819907,12.24059821929282,-23.318401184082035,98.06859458463806,67.93188815422005,11.98159553374595,2,-9.819999694824219,-1.7099990844726562,16.707496643066406,50.529998779296875,-77.25000000000001,1,-0.3935722482384475,1.2518890913144078,171.94000244140625,1.5417465228924325,163.52000427246094,-1.6938510308696648,158.11000061035156,-0.3935722482384475
1658,2022-02-02,132.57000732421878,139.89999389648438,129.00999450683594,139.88999938964844,136264000.0,-0.24590440828838644,1.9673099350772192,-2.4158399387633733,20.396668963670805,26.901118092523042,30.18474485191578,43.56413162341124,51.822726745716864,93.25169116401602,24.439981233225193,46.790008544921875,-15.076770071629198,-40.04249343872067,-69.63363462055659,-10.451352256884746,-54.838064029638616,-25.246922847802722,43.62998962402341,7.543997951267649,-18.56162344364233,14.795570590917954,2,20.034988403320284,29.984992980957003,58.31999206542966,93.75999450683591,-36.00000762939456,2,-0.2355737290558545,1.960844933506506,175.8000030517578,1.2518890913144078,171.94000244140625,1.5417465228924325,163.52000427246094,-0.2355737290558545
1659,2022-02-03,124.3000030517578,131.44999694824222,123.8499984741211,129.94999694824222,52101200.0,-0.0623821665200297,-1.3206091398939195,0.7718579263450037,19.947012301801507,25.698124261449298,34.3930816281095,49.416996206173664,59.23044549356824,100.05845498545212,26.215595795618736,8.720008850097685,-16.491519131513087,-45.169497680664065,-80.95884594537556,-9.380149415952573,-63.064171813019826,-27.274823548308305,51.89999389648439,0.8596076232154267,-24.58494545137688,17.894674132355746,2,25.724994659423842,35.67499923706056,65.33999633789064,102.02999877929689,-27.430000305175753,3,-0.19621881569457866,1.9673099350772192,132.57000732421878,1.960844933506506,175.8000030517578,1.2518890913144078,171.94000244140625,-0.19621881569457866
1660,2022-02-04,126.08000183105469,126.6999969482422,121.4000015258789,124.38999938964844,33103500.0,0.014320182909052015,2.6177533590250763,-0.29911579948038813,22.02266861417128,25.617230510038233,29.883104388431548,44.71659917079461,56.63716646247411,96.78276874487372,27.83597957261782,5.2999954223632955,-17.973822630796462,-40.079998779296886,-79.08849371331868,-1.071503845275089,-59.58424624630777,-20.575751312286002,48.025995178222644,8.540147255680106,-17.192974964503392,19.5042474670109,2,22.71999740600586,32.67000198364258,62.35749816894531,100.25,-25.62000274658203,4,-0.2575349044189612,-1.3206091398939195,124.3000030517578,1.9673099350772192,132.57000732421878,1.960844933506506,175.8000030517578,-0.2575349044189612
1661,2022-02-07,121.41000366210938,129.41999816894528,120.5,126.58000183105469,30384500.0,-0.03703995955840034,-1.5522149239134861,-3.0591660948391057,21.856766863063854,25.525029779965067,31.472983961744774,46.56074963698737,60.401573369893754,99.91170532925241,29.429925153063667,8.919998168945284,-19.661172261971842,-41.44049682617188,-83.87119645198223,0.9902027996384675,-62.655846639077055,-20.225147013266707,49.53363361816406,1.6337589083801438,-25.9285102469451,21.21534981290517,2,26.93999481201172,36.88999938964844,66.71749496459961,104.91999816894531,-13.490005493164062,0,-0.21835105293307822,2.6177533590250763,126.08000183105469,-1.3206091398939195,124.3000030517578,1.9673099350772192,132.57000732421878,-0.21835105293307822
1662,2022-02-08,120.26000213623048,123.33000183105469,118.5500030517578,121.0199966430664,30862700.0,-0.009472049182037812,-1.2870847630867985,0.14700092379161583,21.8012522411192,25.305750102879962,29.81007871019743,45.08489166405057,60.64360850627763,99.48969050946913,30.038747666110254,4.779998779296889,-20.470304549428846,-39.45599861145017,-84.7972527566901,5.885255533789746,-62.126625684070135,-16.785371538830205,46.64814416162109,8.00936682787877,-21.47644931436379,22.670627072619958,2,27.114997863769517,37.06500244140621,67.8674964904785,106.0699996948242,-8.099998474121108,1,-0.16663895359677483,-1.5522149239134861,121.41000366210938,2.6177533590250763,126.08000183105469,-1.3206091398939195,124.3000030517578,-0.16663895359677483
1663,2022-02-09,122.94000244140624,123.97200012207031,119.80999755859376,122.20999908447266,29475600.0,0.022285051202143302,1.9792444329150807,-0.9605376754271481,24.024772145673694,25.96288661415266,24.354893827276683,39.00333787186152,57.085793812326486,95.3431607832337,31.87781751635579,4.162002563476548,-20.80338630690693,-33.346998214721694,-78.93325626438975,12.239259834946381,-56.140127239555724,-10.553869189887664,39.132329531835964,34.03101912199219,1.2338511944452222,22.793129024834037,2,24.434997558593764,34.385002136230455,66.03999710083009,103.38999938964845,-4.1700057983398295,2,-0.19838944936797787,-1.2870847630867985,120.26000213623048,-1.5522149239134861,121.41000366210938,2.6177533590250763,126.08000183105469,-0.19838944936797787
1664,2022-02-10,119.0199966430664,125.27999877929688,118.4800033569336,121.54000091552734,30012600.0,-0.031885519119036365,-2.7777848420499387,-3.452044772843728,25.559951680506316,25.711003502771387,24.749539077317905,39.583014103315975,60.14009509226062,97.861622671037,33.83934867339868,6.799995422363281,-21.077511647388775,-33.85800399780274,-79.90557324706026,12.189565251454766,-56.881788622431486,-10.834219373173994,38.70010243802736,4.935955596065921,-30.53190857102773,23.023784624628753,2,28.320003509521484,37.72000503540039,71.17250442504883,100.03499603271482,-4.3699951171875,3,-0.18862374039186325,1.9792444329150807,122.94000244140624,-1.2870847630867985,120.26000213623048,-1.5522149239134861,121.41000366210938,-0.18862374039186325
1665,2022-02-11,115.29000091552734,120.88999938964844,114.7300033569336,119.6500015258789,24624900.0,-0.031339235697721346,-1.248175487348839,1.7301560390188373,24.914387735031085,23.977038761041538,23.376981008775516,40.19795568075878,63.122759438061394,100.16086241112072,35.382904264088154,6.159996032714844,-21.684934716992245,-34.30200004577637,-81.26736528438374,12.663365192831009,-57.784682665080055,-10.81931742647268,37.72128667866721,3.8121018132412963,-30.247796825766297,23.482682619303684,2,30.174999237060547,39.57500076293945,74.73249816894531,102.04499816894531,2.5800018310547017,4,-0.15977099507910997,-2.7777848420499387,119.0199966430664,1.9792444329150807,122.94000244140624,-1.2870847630867985,120.26000213623048,-0.15977099507910997
1666,2022-02-14,114.12000274658205,116.62999725341795,113.0,113.62000274658205,22787000.0,-0.010148305660978796,-3.1723974638919468,-0.11467888302879921,25.684029794702454,22.911945593304466,17.30219809725436,38.26566755693686,63.26399990083037,99.83326932165271,36.51336333646742,3.6299972534179545,-22.35061376510515,-32.25699844360351,-79.7139618631186,15.199964975911584,-55.98548015336105,-8.528516733845962,33.53190505439598,9.120544445576682,-25.36987215846503,23.72848170975755,2,12.329994201660142,38.942497253417955,75.3824996948242,103.21499633789061,0.5299987792968608,0,-0.11969859212537137,-1.248175487348839,115.29000091552734,-2.7777848420499387,119.0199966430664,1.9792444329150807,122.94000244140624,-0.11969859212537137
1667,2022-02-15,115.45999908447266,116.4000015258789,114.01000213623048,115.41500091552734,19007600.0,0.011741993565021591,1.4831123124360768,0.089996337890625,27.126489827123933,23.659703467021483,7.2670646242166725,34.023296758459935,60.99341212124165,96.88033181515101,37.56406514234939,2.3899993896484233,-24.270241366385136,-27.967001724243175,-75.40878170261868,19.47477825413233,-51.68789171343093,-4.246111735055422,26.647603468348876,20.032567825821154,-15.905738601407592,23.72088998918775,2,6.764999389648452,37.465003967285156,74.05500411987305,99.05500030517578,0.590003967285142,1,-0.06530400983297202,-3.1723974638919468,114.12000274658205,-1.248175487348839,115.29000091552734,-2.7777848420499387,119.0199966430664,-0.06530400983297202
1668,2022-02-16,110.54000091552734,114.79000091552734,110.37999725341795,114.6999969482422,28938700.0,-0.04261214453453921,1.0322578943945162,-92.44811800610408,24.843996828172862,24.203812858840518,9.759825489185218,35.81706580217349,64.87647973787813,100.15821217742521,38.594548279218266,5.080001831054702,-28.14361775126119,-29.736499786376953,-77.12421370616784,17.65121413341393,-53.430356746272395,-6.0426428264815115,26.910385228842756,1.073849971300261,-34.28027336148682,23.69385695989544,2,9.359996795654268,41.075000762939425,76.60749816894531,100.50499725341797,3.220001220703139,2,0.014655353113485203,1.4831123124360768,115.45999908447266,-3.1723974638919468,114.12000274658205,-1.248175487348839,115.29000091552734,0.014655353113485203
1669,2022-02-17,105.1999969482422,111.41000366210938,104.98999786376952,109.98999786376952,33972200.0,-0.04830834017602259,-1.4644940216873918,1.1514436258731982,19.136319876430917,23.883107443536034,13.52820622763194,37.72958993613095,68.89753686645714,103.88373984535683,40.24901889981881,6.420005798339858,-32.67545926357499,-31.67250366210935,-78.85850558474509,15.51349826052639,-55.26550462342722,-8.07950270079148,27.377719195756512,1.3207488321990983,-26.444580777794773,23.593000961317866,2,12.005001068115192,43.02000045776366,81.94750213623045,102.94999694824217,10.97000122070311,3,0.12899239627830572,1.0322578943945162,110.54000091552734,1.4831123124360768,115.45999908447266,-3.1723974638919468,114.12000274658205,0.12899239627830572
1670,2022-02-18,103.6500015258789,106.74099731445312,103.02999877929688,106.0,28157400.0,-0.014733797217939881,-1.0674063700060992,0.490605015649019,11.026134923689042,22.67970389471661,12.920653129827684,36.43053734075349,68.87931444167927,103.9726875989424,41.08762223530641,3.71099853515625,-31.93737378065255,-30.227999496459972,-77.88732324766863,17.431324254748688,-54.0576613720643,-6.398337620855642,23.410170962073963,4.55884423635643,-13.646055684981059,23.829661875604334,2,10.504997253417969,43.284996032714844,83.49749755859375,104.49999237060547,17.529998779296875,4,0.10612638531658458,-1.4644940216873918,105.1999969482422,1.0322578943945162,110.54000091552734,1.4831123124360768,115.45999908447266,0.10612638531658458
1671,2022-02-22,103.16999816894531,105.08000183105469,101.70999908447266,102.1500015258789,28422200.0,-0.004631001928289913,-2.547368463320711,-0.4340414065366098,6.885902548451568,21.02244281775354,11.780012037603598,34.00734919827937,67.93372157062134,103.02495448990109,41.17388653591539,3.3700027465820312,-30.522736267443307,-27.75800285339355,-75.34769048844291,19.83168478165581,-51.55284667091823,-3.9631590358688698,19.08413957727636,9.938725948454593,1.7602011085463172,23.794843817524683,2,10.325000762939453,38.685001373291016,83.97750091552734,102.30500030517578,15.319999694824205,1,0.14248332692189103,-1.0674063700060992,103.6500015258789,-1.4644940216873918,105.1999969482422,1.0322578943945162,110.54000091552734,0.14248332692189103
1672,2022-02-23,100.72000122070312,105.5500030517578,100.59500122070312,105.0199966430664,25263600.0,-0.023747184178778524,-1.1780249741354818,-4.215695660954575,13.348667041961448,19.836208917341068,12.479082319533177,33.655846553159336,69.00471144773374,103.99915358332942,41.28329938695741,4.955001831054673,-29.617567471756672,-27.334000015258795,-74.93157016221559,20.263570131698003,-51.132785088737194,-3.5352149417803957,17.42530879316874,0.8805917765928343,-7.07341076281181,23.798785073478395,2,12.217498779296875,39.51750183105469,85.1099967956543,103.3604965209961,14.930000305175781,2,0.1383042110439574,-2.547368463320711,103.16999816894531,-1.0674063700060992,103.6500015258789,-1.4644940216873918,105.1999969482422,0.1383042110439574
1673,2022-02-24,105.0199966430664,105.26000213623048,94.5,94.73999786376952,35400600.0,0.042692567218510113,-1.0000014181037993,-2.3906999355936507,25.582557977521844,19.83872072812057,6.000869384230782,26.62882025518138,63.41590957567155,98.16248779915026,42.24990331450068,10.760002136230483,-28.25885639445505,-20.436004638671875,-67.0477749694746,26.175765692130852,-43.74188980407325,2.8698805267294887,9.615251612171704,62.21167572328088,51.15602181758804,23.305885165401367,2,2.6750030517578125,32.170005798339844,79.7550048828125,97.94000244140625,11.650001525878906,3,0.10502767816856151,-1.1780249741354818,100.72000122070312,-2.547368463320711,103.16999816894531,-1.0674063700060992,103.6500015258789,0.10502767816856151
1674,2022-02-25,110.94000244140624,111.0999984741211,104.52999877929688,106.1500015258789,33806900.0,0.05637027221073221,1.5714319840782827,0.46595345178192193,32.64557418109051,20.697741444349397,-1.3251722618440738,17.912128736915136,56.23577604731322,90.87855890683223,42.933084844978076,6.569999694824219,-26.661370838705963,-12.157498931884774,-56.53222264596896,32.21722478219941,-34.34486078892685,10.029862925157317,-16.440002441406236,99.03616838902553,84.04107980410845,22.18736185704209,2,-5.375003814697251,26.250000000000014,73.13500213623048,91.31999969482423,10.919998168945327,4,0.025419142173839893,-1.0000014181037993,105.0199966430664,-1.1780249741354818,100.72000122070312,-2.547368463320711,103.16999816894531,0.025419142173839893
1675,2022-02-28,111.93000030517578,113.53500366210938,108.93000030517578,110.30999755859376,25719300.0,0.00892372311143963,-1.1027425774479833,0.33820510165887335,38.13219255341195,22.080870639761564,-3.1758872145148587,13.553881436775953,53.84673481606268,88.43447678704479,43.71076408377935,4.605003356933594,-25.434046115940603,-8.58800086975097,-48.878941241886,31.702939502384055,-28.733471055818484,11.557469316316542,-17.43000030517578,91.56814789519333,71.78960391851362,20.14547018606751,2,-6.479999542236328,23.419998168945312,71.67625427246094,89.8550033569336,5.720001220703125,0,0.03788079917992704,1.5714319840782827,110.94000244140624,-1.0000014181037993,105.0199966430664,-1.1780249741354818,100.72000122070312,0.03788079917992704
1676,2022-03-01,106.51000213623048,112.75,105.56099700927734,112.7300033569336,19597700.0,-0.048423105102901265,1.2968080827777846,-3.8395004167903157,34.449216627907035,22.894506950959688,1.1746363722071322,14.567582397391718,57.8374380690896,92.29167991449343,45.950655325729365,7.189002990722656,-24.43345081917323,-10.736499023437489,-43.33907233859499,21.86607429172001,-27.037785681016246,5.564787634141254,-11.248601989746106,63.09429905777905,40.099201723058464,16.301286657578746,3,-1.865001678466811,28.83999633789061,72.37750244140624,90.62499999999999,5.979995727539034,1,0.13773352619204537,-1.1027425774479833,111.93000030517578,1.5714319840782827,110.94000244140624,-1.0000014181037993,105.0199966430664,0.13773352619204537
1677,2022-03-02,106.61000061035156,107.2300033569336,103.69000244140624,105.61000061035156,17023500.0,0.0009388646335128925,2.1607073521297666,-0.16077167262789696,30.386733243825816,23.510366552698898,-0.3495080121258525,9.505624447948918,56.362044502313694,90.62190482311615,48.90796520955356,3.540000915527358,-23.01679058039798,-7.177000427246099,-24.912879764579486,10.558878910087287,-16.044940095912793,1.690939241420594,-10.617656323242187,63.619638983613335,40.28468754758232,8.867939668666693,3,-2.592498779296875,28.73999786376953,66.6675033569336,77.41500091552734,6.430000305175781,2,0.11143417301757741,1.2968080827777846,106.51000213623048,-1.1027425774479833,111.93000030517578,1.5714319840782827,110.94000244140624,0.11143417301757741
1678,2022-03-03,101.33999633789062,107.75,100.86000061035156,107.66000366210938,20330800.0,-0.04943255081408593,1.1199998121995192,-6.32000732421875,29.432288039722536,24.65436301528686,3.886994271502658,12.981563761912724,60.28053572470867,94.33111683128394,49.2569250913745,6.8899993896484375,-21.81462685890908,-10.88550415039063,-27.091595577584087,5.320587276802826,-18.98854986398736,-2.7824584367939025,-4.645945675781249,3.7869476289593083,-20.97170477102384,8.10304571359673,3,2.6775054931640625,34.01000213623047,71.58750534057617,82.68500518798828,9.870002746582031,3,0.14120787157200465,2.1607073521297666,106.61000061035156,1.2968080827777846,106.51000213623048,-1.1027425774479833,111.93000030517578,0.14120787157200465
1679,2022-03-04,99.91000366210938,102.38999938964844,98.62000274658205,100.23999786376952,20151600.0,-0.014110841991875844,-1.5910665173995158,0.052214211903770916,31.096358275598632,26.884387832165704,5.015077316094462,13.165639889560083,60.106276252503136,94.25615176117859,49.45142874759428,3.769996643066392,-20.932398001279793,-11.095996856689453,-27.146324895998802,4.954331182619896,-19.121160876344135,-3.0708328370347715,-2.542314879999992,8.649016670085272,-17.98430891964059,8.025164019654675,3,4.1074981689453125,35.43999481201172,72.86499786376953,84.11499786376953,9.89999389648439,4,0.16775091474841086,1.1199998121995192,101.33999633789062,2.1607073521297666,106.61000061035156,1.2968080827777846,106.51000213623048,0.16775091474841086
1680,2022-03-07,93.61000061035156,100.33000183105469,93.5,99.56999969482422,26529900.0,-0.06305677930974862,-1.2103564704793062,18.060920629783684,27.614050813011147,29.187515417116767,10.885904503685794,17.822094432166708,64.61386026318837,98.986510460663,49.65136620460899,6.8300018310546875,-19.4836788549366,-15.772499847412107,-31.97088925139164,0.42588955656742655,-23.871694549401866,-7.673305145422347,19.925003051757812,0.571431742086039,-27.109043277942487,8.099194701989767,3,9.907501220703125,41.23999786376953,76.95500183105469,90.41500091552734,14.639999389648438,0,0.3017839954684933,-1.5910665173995158,99.91000366210938,1.1199998121995192,101.33999633789062,2.1607073521297666,106.61000061035156,0.3017839954684933
1681,2022-03-08,94.9000015258789,98.5999984741211,92.25,93.04000091552734,25130900.0,0.01378058868834886,-2.6918569578254465,-0.3120806872600613,27.53496500581707,30.76377074643406,9.274779742844473,15.224781471665494,61.498835859177944,96.11028823127631,50.21136486494784,6.349998474121094,-16.90504090460911,-13.156998825073245,-29.54881368180432,3.2348160316578287,-21.352906253438775,-4.961091396707715,18.234302062988277,17.09678403792843,-11.073935789114561,8.195907428365535,3,7.992500305175781,39.32499694824219,75.13500213623047,89.125,10.269996643066406,1,0.2397260235427514,-1.2103564704793062,93.61000061035156,-1.5910665173995158,99.91000366210938,1.1199998121995192,101.33999633789062,0.2397260235427514
1682,2022-03-09,100.22000122070312,100.7300033569336,97.29000091552734,98.12000274658205,20811300.0,0.05605900536654329,1.2051278289256502,1.129031067212475,38.821489837748075,32.23476317534808,4.331946826932935,8.776428500604709,54.37800350628959,89.05779016980489,50.57777884576069,5.8300018310546875,-13.361046520609435,-6.834999084472656,-22.520797514723768,8.850799345778455,-14.677898299598212,1.0079001306528994,12.078930224609365,51.41936271421371,19.00228308693479,7.842899215125555,3,2.6725006103515625,34.00499725341797,69.81500244140625,83.80500030517578,2.089996337890639,2,0.1224306175774792,-2.6918569578254465,94.9000015258789,-1.2103564704793062,93.61000061035156,-1.5910665173995158,99.91000366210938,0.1224306175774792
1683,2022-03-10,98.5500030517578,99.31999969482422,96.4000015258789,99.0500030517578,14703200.0,-0.016663322177253637,4.61541734524685,-0.23809541109750898,42.174634708312475,33.29354767837275,5.573806060216356,8.986229581707903,54.252208279668324,88.93765286350525,51.06411724834024,3.8199996948242188,-9.410954675499283,-7.285497283935555,-21.494229778796736,6.923235210925625,-14.389863531366146,-0.18113103650496498,12.946971135742189,62.13021135079403,24.714724056872583,7.104366247430589,3,4.342498779296889,17.52499389648439,71.48500061035158,84.47499847412111,2.029998779296889,3,0.1470319372406259,1.2051278289256502,100.22000122070312,-2.6918569578254465,94.9000015258789,-1.2103564704793062,93.61000061035156,0.1470319372406259
1684,2022-03-11,96.56999969482422,99.81999969482422,95.5199966430664,99.75,15141700.0,-0.020091357642005314,1.590363522298746,6.3600006103515625,41.75209443953633,33.69575899905323,5.924036966500736,9.695176063854277,54.380576146548094,89.06621867074597,51.52940270780406,4.3000030517578125,-7.737640853887811,-8.143000793457034,-21.486927595548735,5.200926008634667,-14.814964194502892,-1.4710373924111764,14.157095525175762,50.943372460955594,8.984603849258413,6.671963401045853,3,5.930000305175781,15.27999877929689,61.0099983215332,71.68499755859375,7.090003967285156,4,0.15159986989658325,4.61541734524685,98.5500030517578,1.2051278289256502,100.22000122070312,-2.6918569578254465,94.9000015258789,0.15159986989658325
1685,2022-03-14,96.87000274658205,100.63999938964844,94.62999725341795,96.04499816894531,20988900.0,0.0031065864420201095,-2.288641093454161,-0.25943537687526386,42.62985992366679,34.60471936524876,3.646595453671438,8.373764317615056,52.13267240638861,86.8758510096665,51.853860035052236,6.010002136230483,-7.12271602002329,-6.921997833251936,-19.72382069510013,5.879825028596258,-13.322909264176033,-0.521086402327839,13.118008664617932,54.48114289724359,8.122082414848386,6.400911430924099,3,3.1299972534179545,13.964996337890597,58.129997253417955,66.3049964904785,-1.9700012207031392,0,0.13358103071250604,1.590363522298746,96.56999969482422,4.61541734524685,98.5500030517578,1.2051278289256502,100.22000122070312,0.13358103071250604
1686,2022-03-15,100.45999908447266,100.56999969482422,96.0500030517578,98.6750030517578,18032900.0,0.0370599384340089,3.5087310073478353,2.1636195496370076,49.70373501309846,36.751052895167945,-0.9966529453359385,3.9083040084932605,46.70271519669089,81.6101765539131,52.11120787859262,4.5199966430664205,-7.154540015108154,-2.649001312255862,-14.557127648506167,9.259125023994443,-8.603064480381008,3.3050618558692832,8.818491870279317,95.57370488030618,41.66655672032903,5.95406316812515,3,-0.45999908447265625,10.374999999999986,53.31500244140625,59.08500289916992,-11.05999755859375,1,0.07754331063627684,-2.288641093454161,96.87000274658205,1.590363522298746,96.56999969482422,4.61541734524685,98.5500030517578,0.07754331063627684
1687,2022-03-16,107.91999816894531,107.94000244140624,101.88999938964844,102.37999725341795,24840500.0,0.0742584028713742,1.1684561987358257,3.103648867555964,53.08248455509877,39.37885250798753,-9.220970670484036,-4.3695660094862205,37.24647187635554,72.74276902916353,51.88002668028293,7.4800033569335795,-7.499611735193199,5.187997817993164,-5.4873298242587225,15.86332546024505,-0.14966600313277922,10.525661639119107,0.6773531476165857,99.84970499877058,45.05179038854191,5.337663821125947,3,-7.8249969482421875,0.845001220703125,45.40500259399414,51.17500305175781,-21.889999389648438,2,-0.02548183883115862,3.5087310073478353,100.45999908447266,-2.288641093454161,96.87000274658205,1.590363522298746,96.56999969482422,-0.02548183883115862
1688,2022-03-17,112.16000366210938,112.18000030517578,106.47000122070312,106.55999755859376,21950800.0,0.039288413316376,1.024822589503359,1.0108312595797722,51.34479850560752,41.62867920021074,-13.147334200799335,-8.940358972198851,31.140837348424412,67.1505901249293,51.199498905696515,5.709999084472656,-7.107750352939405,9.347003173828128,-1.5989270908253275,20.292933438481583,3.8740380415014073,14.819968306154848,-19.910003662109375,99.88605903367976,48.59028282620362,5.472965132326724,3,-9.945003509521484,-3.3950042724609375,40.189998626708984,45.959999084472656,-24.3800048828125,3,-0.08782102159330796,1.1684561987358257,107.91999816894531,3.5087310073478353,100.45999908447266,-2.288641093454161,96.87000274658205,-0.08782102159330796
1689,2022-03-18,118.7699966430664,119.37999725341795,110.2300033569336,111.52999877929688,31997800.0,0.058933601686302906,1.1631193585536292,1.2928553522869117,56.708510112914446,44.861396900199985,-18.7750967861261,-15.264199234585874,22.831865587646917,59.10966568894975,49.84550986649951,9.14999389648436,-6.389618789158135,15.278496170043951,2.2293233464775426,28.32766899361036,8.753909758260747,21.803082581827155,-26.121396636962885,97.53535106928666,49.213214398736525,6.524586411783203,3,-12.954998016357422,-10.004997253417969,33.58000564575195,39.350006103515625,-35.06999969482422,4,-0.15315311380093077,1.024822589503359,112.16000366210938,1.1684561987358257,107.91999816894531,3.5087310073478353,100.45999908447266,-0.15315311380093077
1690,2022-03-21,114.6500015258789,117.5,112.5,117.22000122070312,19888900.0,-0.03468885437093272,2.194890982437752,-0.35497243827723163,58.19243215550697,48.267782139054425,-12.691345630643355,-10.83328613156695,25.00524216330618,61.82219729675654,48.328016653992165,6.269996643066406,-5.241010771711061,10.60850105285644,-3.3634358751019846,24.580437980814864,3.6225325888772346,17.594469516835645,-20.93214562988281,79.72568837071351,31.897693487153894,6.985968463979211,3,-7.645004272460952,-8.080001831054688,37.38999938964844,43.435001373291016,-32.040000915527344,0,-0.09585693604451329,1.1631193585536292,118.7699966430664,1.024822589503359,112.16000366210938,1.1684561987358257,107.91999816894531,-0.09585693604451329
1691,2022-03-22,117.87000274658205,119.3499984741211,114.6500015258789,114.6500015258789,16746100.0,0.02808548781376441,-1.9192516561940234,-1.2529189116979171,60.66288173527127,50.69460346100145,-13.757105706414436,-13.592424085703627,19.986455071666498,57.32786304887581,46.57317467505979,4.6999969482421875,-3.962838477881178,13.093502044677749,-2.1721098388591855,28.359113928214683,5.4606961029092815,20.726307986446216,-23.125661196289073,91.36652549304274,43.655019410852695,7.632805941768465,3,-10.865005493164091,-12.055004119873061,32.2949981689453,38.340000152587876,-25.78000640869142,1,-0.19487571634394674,2.194890982437752,114.6500015258789,1.1631193585536292,118.7699966430664,1.024822589503359,112.16000366210938,-0.19487571634394674
1692,2022-03-23,114.6500015258789,117.36000061035156,114.08999633789062,115.52999877929688,14430600.0,-0.027318241670241328,-2.2699917984321654,-0.27329096888534943,63.113307575290854,53.02112266844349,-9.247415086283837,-9.776562986090397,21.48307328617466,59.21169191046721,44.69396430256993,3.7800064086914205,-1.8342215754856284,9.177000808715817,-6.572775392896489,24.926777010328124,1.3021127079096715,17.051888909521963,-18.92023374746094,63.36175692422438,9.677113178493585,7.87488810080615,3,-7.645004272460952,-8.835002899169922,25.106246948242188,40.69499969482422,-26.720001220703125,2,-0.22023549641471696,-1.9192516561940234,117.87000274658205,2.194890982437752,114.6500015258789,1.1631193585536292,118.7699966430664,-0.22023549641471696
1693,2022-03-24,116.0500030517578,116.19000244140624,113.31999969482422,115.81999969482422,13546700.0,0.012211090337952424,10.254865588583455,-0.26136826682155084,65.91088229613482,55.705432430287765,-8.832855967596004,-10.86490434107931,18.064145249937397,56.53779467865236,42.469253173521714,2.870002746582017,0.41524163850856155,10.02550201416014,-6.41480854143029,26.465812569750568,1.8053467363649247,18.245657291955354,-19.374226094339832,63.60659647063134,4.050708113671178,8.220155277795216,3,-9.045005798339844,-10.235004425048814,21.524997711181655,39.29499816894533,-24.520004272460923,3,-0.2586816327705923,-2.2699917984321654,114.6500015258789,-1.9192516561940234,117.87000274658205,2.194890982437752,114.6500015258789,-0.2586816327705923
1694,2022-03-25,113.76000213623048,116.19000244140624,112.08999633789062,116.04000091552734,12371500.0,-0.01973288113147209,2.17829704937814,-9.91289348857321,71.56925917450639,58.9209212359366,-4.300238807088576,-8.804199683492115,18.406251808554472,57.548567729670296,41.139941641575874,4.100006103515611,1.7254560533369272,7.59450111389161,-9.07015613817704,24.25915836596026,-0.7378275121427151,15.926829739925935,-16.176056366972517,23.002827919372443,-42.196016407946395,8.332328626034325,3,-6.0450019836426065,-7.945003509521499,21.997497558593707,40.274997711181626,-23.050003051757827,4,-0.22837555264654352,10.254865588583455,116.0500030517578,-2.2699917984321654,114.6500015258789,-1.9192516561940234,117.87000274658205,-0.22837555264654352
1695,2022-03-28,116.16999816894531,117.0999984741211,112.36000061035156,114.0,13868000.0,0.02118491550157331,1.3523569724735907,-0.9517540924361934,72.23499814090313,61.42439491680379,-4.117638019965966,-11.468241509635988,14.235757231723596,53.88943095185269,40.06464247920338,4.739997863769531,3.116877897674499,9.792497253417963,-7.28372776015776,26.868722266993686,1.2543847466301088,18.330609760205817,-17.714210340320946,56.19835579240067,-14.46192674116056,8.53811250678786,3,-5.534999847412109,-10.354999542236328,16.542499542236328,35.17000198364258,-23.449996948242188,0,-0.2795041898294791,2.17829704937814,113.76000213623048,10.254865588583455,116.0500030517578,-2.2699917984321654,114.6500015258789,-0.2795041898294791
1696,2022-03-29,121.18000030517578,121.5500030517578,116.97000122070312,118.6500015258789,15918400.0,0.04312647168113459,1.8012207015300923,1.165899038765795,72.0538726485063,63.53232692718241,-6.570362920175427,-16.150919011628673,7.570671645243067,47.63204971738733,38.48103554053343,5.380004882812486,4.9689652617035165,14.068999481201175,-4.246504033213114,32.38450299561546,4.911247723994023,23.226751238408326,-21.887244099559666,96.08876866821204,22.044754355307205,9.157751757207148,3,-7.1699981689453125,-14.279998779296875,9.364997863769531,29.18000030517578,-35.75,1,-0.3182868426942629,1.3523569724735907,116.16999816894531,2.17829704937814,113.76000213623048,10.254865588583455,116.0500030517578,-0.3182868426942629
1697,2022-03-30,118.48999786376952,122.80999755859376,118.02999877929688,122.3249969482422,16513300.0,-0.02219840266241835,-1.0105158949822521,-1.5158106461768686,70.53975529039717,65.66509990327015,-2.484612463962577,-13.202143662154356,8.667870229702288,49.08085628833443,36.635580349944796,4.779998779296889,6.87939897573591,10.784997177124012,-8.219699103236323,29.789693457484347,1.2826490369438517,20.287345317304172,-17.861806847384898,59.7014999729553,-15.19480254243377,9.502348140180166,3,-1.9699974060058452,-10.959999084472642,9.18500137329103,31.210002899169936,-36.809997558593736,2,-0.22280362901374628,1.8012207015300923,121.18000030517578,1.3523569724735907,116.16999816894531,2.17829704937814,113.76000213623048,-0.22280362901374628
1698,2022-03-31,115.6500015258789,118.88999938964844,115.58999633789062,118.1050033569336,13928300.0,-0.023968236889967853,-1.5630970158098083,0.6401570839989528,69.31174513000553,67.0654593496136,1.0085630016692306,-9.734186050005391,9.878558166243536,50.689501331851545,34.65302428533311,3.3000030517578125,8.253424932077749,7.2295005798339815,-11.843592779623464,26.302593939291427,-2.307046099894734,16.766047259562697,-13.247265986117554,33.208999837733,-42.86996635850183,9.53654667972872,3,1.7999954223632812,-8.120002746582031,10.9375,32.85749816894531,-36.12000274658203,3,-0.23968872334601954,-1.0105158949822521,118.48999786376952,1.8012207015300923,121.18000030517578,1.3523569724735907,116.16999816894531,-0.23968872334601954
1699,2022-04-01,116.66999816894531,118.23999786376952,115.04000091552734,116.0,11037800.0,0.008819685513260955,-1.471043608384676,-0.2729114742278934,69.75259413939966,68.34992179226835,-0.38067726048706163,-9.944021717717533,7.2162171386546845,48.373463291987065,32.46494335425981,3.1999969482421733,9.017107355416073,7.411497497558599,-11.559668981770812,26.38266397688801,-2.0740857421061065,16.897080737223305,-12.63468166767737,41.24400782067919,-36.015086320745255,9.485583239664702,4,0.779998779296875,-9.139999389648438,5.772502899169922,28.6300048828125,-37.91999816894531,4,-0.21547955587728884,-1.5630970158098083,115.6500015258789,-1.0105158949822521,118.48999786376952,1.8012207015300923,121.18000030517578,-0.21547955587728884
1700,2022-04-04,121.86000061035156,122.31999969482422,116.87999725341795,117.05999755859376,15266400.0,0.04448446492551428,-1.1085265816196719,7.164203238516,70.68832577105648,69.4638600184667,-4.962216879824837,-13.606712845650577,0.7243145396867732,42.287652965890345,29.7339714400784,5.650001525878906,9.771488773777492,11.188999938964841,-7.069775140068998,29.447775017998666,2.0596123994479285,20.318387478481753,-16.32270962449755,87.77352176734937,12.301063093862922,9.129387539516912,4,-4.410003662109375,-14.330001831054688,-0.4825000762939453,23.44000244140625,-46.69000244140625,0,-0.25562121590234776,-1.471043608384676,116.66999816894531,-1.5630970158098083,115.6500015258789,-1.0105158949822521,118.48999786376952,-0.25562121590234776
1701,2022-04-05,117.6500015258789,122.91799926757812,117.2030029296875,122.83000183105469,12778700.0,-0.034547834099674435,1.134055818843026,-1.0791660441296647,60.03714116302085,69.12206375043671,-0.8791598713489464,-8.01593337668102,3.6008163429245883,45.58072316431657,26.82303949962882,5.714996337890625,9.608783660362533,5.841500854492182,-11.064882455503806,22.74788416448817,-2.611690800505812,14.294692509490176,-10.730894014205717,33.130250778386284,-37.636915838818084,8.453191654997992,4,-0.14600372314453125,-10.066001892089844,2.749998092651367,27.650001525878906,-43.36000061035156,1,-0.2118997023531024,-1.1085265816196719,121.86000061035156,-1.471043608384676,116.66999816894531,-1.5630970158098083,115.6500015258789,-0.2118997023531024
1702,2022-04-06,112.48999786376952,115.5199966430664,110.86000061035156,115.26000213623048,16288900.0,-0.04385893408572861,1.832830116922449,0.5347498280440675,50.33406990961041,67.39130681860067,4.405512274663636,-1.9916743531525327,7.467853791312706,49.82615819557107,24.328596494753178,6.790000915527344,9.54195153042508,0.06799736022948366,-15.934081530965344,16.070076251424297,-7.933042085367916,8.069036805826883,-3.971001176505837,13.517975078236303,-51.353097579218925,8.001039445597407,4,4.399002075195327,-4.9059982299804545,7.507501602172866,32.810005187988295,-33.65999603271483,2,-0.24055469883966585,1.134055818843026,117.6500015258789,-1.1085265816196719,121.86000061035156,-1.471043608384676,116.66999816894531,-0.24055469883966585
1703,2022-04-07,113.04000091552734,114.33999633789062,110.0999984741211,111.5199966430664,12471300.0,0.00488935071742036,1.0582538295161625,-0.5487371581237721,43.387958129011245,64.26005114687898,3.7812810598143045,-1.476146132730321,5.643947750029213,48.25538578179078,21.683108704887832,4.239997863769531,9.036332505905278,-0.10649948120116903,-14.715563872097661,14.502564909695323,-7.411031676649415,7.198032714247077,-3.0811039702322205,22.936513180019297,-36.24115541567574,7.304532195448246,4,3.4689979553222656,-5.456001281738281,6.643749237060547,32.26000213623047,-35.38999938964844,3,-0.2774239238885561,1.832830116922449,112.48999786376952,1.134055818843026,117.6500015258789,-1.1085265816196719,121.86000061035156,-0.2774239238885561
1704,2022-04-08,111.20999908447266,113.23999786376952,110.25,112.26000213623048,10521800.0,-0.016188975727470245,-1.013465747372089,-0.690789539727962,45.80896475978939,61.32382521564412,5.823979120023097,1.588317548912869,6.116087682115989,48.97591327262478,18.84084522091074,2.989997863769517,8.57331118165257,-2.668501281738287,-15.082591781931072,9.745589218454498,-8.875546531834686,3.5385439683581126,11.708000183105469,8.659701526295459,-45.939305357503265,6.207045250096394,4,5.298999786376953,-3.6259994506835938,8.473751068115234,34.090003967285156,-31.459999084472656,4,-0.2848664739320099,1.0582538295161625,113.04000091552734,1.832830116922449,112.48999786376952,1.134055818843026,117.6500015258789,-0.2848664739320099
1705,2022-04-11,109.80999755859376,111.3949966430664,108.44000244140624,109.75,10706600.0,-0.012588809795920253,-1.2052255801771719,-0.05714036591924314,39.72462599537606,57.73168669862964,6.958723935800137,4.224024777898919,5.939555726913568,49.19705866161182,15.88170496644108,2.9549942016601705,7.76458731826925,-4.715502548217756,-14.458649716518636,5.027644620083123,-9.587076132368196,0.15607103593268334,12.854641723632795,9.462601308980721,-38.8131449529742,4.871573584150438,4,5.869003295898423,-2.2259979248047017,9.873752593994126,35.49000549316405,-32.62999725341798,0,-0.28285218330890494,-1.013465747372089,111.20999908447266,1.0582538295161625,113.04000091552734,1.832830116922449,112.48999786376952,-0.28285218330890494
1706,2022-04-12,108.25,112.73999786376952,107.75,111.63999938964844,12493600.0,-0.014206334516685182,-1.2733478622051149,-56.50228891148204,41.480297335095095,54.50285803692941,7.254619473691093,6.743284750484463,5.600944554692404,49.70725189381494,12.673638634670217,4.989997863769517,6.798780654776664,-6.6650001525878935,-14.470824312831184,1.1408240076553966,-10.567912232709531,-2.7620880724662555,13.845653808593752,6.435009215173566,-38.282889502162085,3.902912080121643,4,7.0839996337890625,-0.6660003662109375,10.93375015258789,36.55000305175781,-26.970001220703125,1,-0.30558893146470845,-1.2052255801771719,109.80999755859376,-1.013465747372089,111.20999908447266,1.0582538295161625,113.04000091552734,-0.30558893146470845
1707,2022-04-13,105.16999816894531,105.9499969482422,102.29000091552734,102.58999633789062,26481900.0,-0.028452672804200385,-1.301889599048012,-0.7610626240620795,36.13659102990202,50.81672980358458,9.215597919872451,10.125858038732844,6.582964170309339,51.80101203356915,11.000910534665415,5.959999084472656,5.448160214506885,-9.607501983642578,-18.00648208849448,-1.2085218787906769,-13.806992036068522,-5.408011931216635,16.064916411132813,23.900401223995942,-17.666954152637146,4.199490052425949,4,7.434001922607422,3.6040000915527344,13.388751983642578,39.0050048828125,-24.62999725341797,2,-0.293619832566815,-1.2733478622051149,108.25,-1.2052255801771719,109.80999755859376,-1.013465747372089,111.20999908447266,-0.293619832566815
1708,2022-04-14,102.30999755859376,105.6999969482422,102.05999755859376,105.08000183105469,16125800.0,-0.02719407302600918,-1.2262964120894442,-1.073644304868018,35.61918728273429,47.02412904173286,11.157668607518374,12.86993266658125,8.66213845114531,53.75814131310618,9.971411241790683,3.6399993896484375,3.5574655149509624,-11.975002288818345,-22.0150779789261,-1.9349265987105895,-16.995040133872223,-6.954964443764467,17.409323928320305,2.2361358960273297,-39.95776989474867,5.020037845053876,4,10.179000854492173,6.464000701904283,16.248752593994126,41.86500549316405,-21.129997253417983,3,-0.2294985464552659,-1.301889599048012,105.16999816894531,-1.2733478622051149,108.25,-1.2052255801771719,109.80999755859376,-0.2294985464552659
1709,2022-04-18,100.58000183105469,103.0,99.13500213623048,102.0500030517578,15342400.0,-0.016909351664760708,1.2937706016589912,0.5306855427328039,30.07923026769366,42.512007319137,11.583394874338424,13.878884868684452,9.841713945457059,54.631984143186116,10.10430155634388,3.864997863769517,1.7468343667667483,-12.795498275756842,-24.31191948666016,-1.2790770648535243,-18.553708881208493,-7.03728767030519,17.373387263027354,10.621096277886052,-28.570278126592825,5.758210605451656,4,10.44649887084961,8.19399642944336,8.90374755859375,43.595001220703125,-21.93000030517578,0,-0.227977728054644,-1.2262964120894442,102.30999755859376,-1.301889599048012,105.16999816894531,-1.2733478622051149,108.25,-0.227977728054644
1710,2022-04-19,103.66000366210938,104.86000061035156,99.91000366210938,100.0,12768100.0,0.030622407784682615,-1.578125869235232,-2.489796342045738,26.451620312973333,38.780282780242835,6.31423587500754,10.470133798551814,6.178349838495393,50.72788054748,10.109976718817157,4.9499969482421875,0.15468363915674388,-9.165996551513672,-21.449578343615997,3.117585240588653,-15.307787447564834,-3.0242056554625094,12.035178997030485,33.25985260487403,1.2133346289980693,6.141790896051164,4,3.6674957275390625,5.113994598388672,3.514995574951172,40.51499938964844,-23.540000915527344,1,-0.2306579473028627,1.2937706016589912,100.58000183105469,-1.2262964120894442,102.30999755859376,-1.301889599048012,105.16999816894531,-0.2306579473028627
1711,2022-04-20,94.9000015258789,101.9499969482422,94.43000030517578,101.9499969482422,26487000.0,-0.08450705987609852,1.1333337662070584,-1.9262263301398344,22.740935973393945,35.71437900955211,12.860162756176692,18.362502509659464,14.39172107473621,58.59393711347553,10.624550257570284,9.230003356933594,-1.9015310735853745,-16.77749862670899,-31.18677000170692,-2.368227251711062,-23.982134314207954,-9.572862939210026,18.807959470511832,4.079872896369342,-23.457708350181623,7.204635687498965,4,9.484996795654297,13.773998260498047,10.517498016357422,49.275001525878906,-14.480003356933594,2,-0.18672287603568627,-1.578125869235232,103.66000366210938,1.2937706016589912,100.58000183105469,-1.2262964120894442,102.30999755859376,-0.18672287603568627
1712,2022-04-21,89.4000015258789,97.61000061035156,88.80999755859375,96.13500213623048,27204100.0,-0.05795574195539044,-1.223624397071241,0.9553198558097608,21.423910880448275,33.27392931526734,16.47268216186501,23.055933909648218,19.306983007663717,63.17362379079148,11.308430444760528,8.800003051757812,-4.781683697606809,-21.014998626708987,-38.437318177705464,-3.5926790757125104,-29.72615840220722,-12.303838851210756,21.60904497374173,3.493214852611292,-22.363357012783688,8.711159775498235,4,11.624996185302734,16.46399688720703,16.017498016357422,54.775001525878906,-4.19000244140625,3,-0.09082776966431605,1.1333337662070584,94.9000015258789,-1.578125869235232,103.66000366210938,1.2937706016589912,100.58000183105469,-0.09082776966431605
1713,2022-04-22,86.02999877929688,90.25,85.9800033569336,89.29499816894531,21053000.0,-0.037695779519718475,-1.5378954146412247,0.48478086024672234,18.268443992706906,30.213871452258175,17.442680852073835,25.361917481157008,21.95463429019763,65.6031553473868,12.028661454215332,4.269996643066406,-6.935520547557786,-22.884001159667974,-43.19535027926767,-2.572652040068263,-33.03967571946782,-12.728326599868126,21.427199889759464,0.2648063010402729,-22.668593037752736,10.155674559799854,4,13.330001831054688,18.419002532958984,18.400001525878906,58.14500427246094,-0.8199996948242188,4,-0.0638149243481182,-1.223624397071241,89.4000015258789,1.1333337662070584,94.9000015258789,-1.578125869235232,103.66000366210938,-0.0638149243481182
1714,2022-04-25,87.77999877929688,87.93000030517578,84.41999816894531,85.32499694824219,15683400.0,0.020341741541685776,1.5480914085692765,-0.7519149433345017,11.99822366506902,27.133160082224062,13.432154776676711,22.73120575110545,19.614097494299884,62.950835369711285,12.683927804994887,3.5100021362304688,-8.257927299114272,-19.83500099182129,-42.07309551700084,2.4030935333582732,-30.954048254411063,-8.715953729231515,15.811304733577373,16.438357187008233,1.6362912254673336,11.11904726258978,4,10.799999237060547,15.888999938964844,17.71000099182129,56.39500427246094,-5.299995422363281,0,-0.0751879535874147,-1.5378954146412247,86.02999877929688,-1.223624397071241,89.4000015258789,1.1333337662070584,94.9000015258789,-0.0751879535874147
1715,2022-04-26,83.69999694824219,86.86499786376953,83.56999969482422,86.7699966430664,17205300.0,-0.046479857459475915,1.0214699446518214,-1.2505081079737213,12.03310927504397,23.861250297773935,14.99594282403838,25.56462251373847,23.164224270208663,66.18456857254608,13.556088528827253,4.209999084472656,-9.502125337844802,-22.291502761840817,-46.549134624364285,1.9661291006826502,-34.420318693102544,-10.16268683057909,16.057045495846268,0.707275695559716,-11.289927291013079,12.12881593126173,4,11.060001373291016,19.544002532958984,23.590002059936523,60.475006103515625,4.620002746582031,1,-0.060334475585298586,1.5480914085692765,87.77999877929688,-1.5378954146412247,86.02999877929688,-1.223624397071241,89.4000015258789,-0.060334475585298586
1716,2022-04-27,82.61000061035156,86.6050033569336,82.12000274658203,83.56999969482422,24669800.0,-0.013022656841488844,-3.62372433429422,0.3127033159290342,13.238198704767868,21.316984483870144,13.484457418082542,24.893180368795612,23.738473133146925,66.28834396033554,15.241583166845379,4.4850006103515625,-10.948471694497727,-21.452999114990234,-46.73739017265282,3.8313919426723544,-34.09519464382153,-8.81080358615894,13.909633283884048,3.163317826631959,-8.284545535120088,12.64219552883129,4,11.299999237060547,19.909000396728516,24.17749786376953,61.01499938964844,3.9199981689453125,2,-0.030141603260774197,1.0214699446518214,83.69999694824219,1.5480914085692765,87.77999877929688,-1.5378954146412247,86.02999877929688,-0.030141603260774197
1717,2022-04-28,92.08999633789062,93.18000030517578,84.37000274658203,85.05999755859375,42836600.0,0.11475603023238756,-1.095127159774801,-7.322922378783905,28.868262349591888,20.566881713520985,2.1835692074908764,14.054537067218632,13.79905601736948,55.91865492388425,16.72147868126804,10.569999694824219,-11.931055840646337,-10.65300331115722,-35.51914422520147,14.21313760288703,-23.086073768179347,1.7800671458649049,1.5497113268142755,90.14462741505571,76.83908712511321,12.433070457022128,4,1.4000053405761719,10.429004669189453,14.320001602172852,51.535003662109375,-5.279998779296875,3,-0.1267238422523823,-3.62372433429422,82.61000061035156,1.0214699446518214,83.69999694824219,1.5480914085692765,87.77999877929688,-0.1267238422523823
1718,2022-04-29,87.93000030517578,94.51000213623048,87.75,91.0,24872400.0,-0.04517315884617101,-2.9416918570122665,-0.4366998901714281,27.572252873738947,20.28832866974824,4.569815077494155,16.897694147985362,17.600429383473767,59.140885556501814,17.832511847924152,6.760002136230483,-13.14309484467097,-13.426999282836917,-38.3540841400571,11.500085574383263,-25.890541711447014,-0.9634568542268198,-5.80999755859375,46.89263797258831,31.63625789709645,12.463542428610092,4,5.560001373291016,14.589000701904297,18.479997634887695,54.75749969482422,0.6599960327148438,4,-0.030933711034492273,-1.095127159774801,92.08999633789062,-3.62372433429422,82.61000061035156,1.0214699446518214,83.69999694824219,-0.030933711034492273
1719,2022-05-02,91.52999877929688,92.48999786376952,86.81999969482422,87.55000305175781,21340500.0,0.0409416406417229,-1.084557214823453,-1.2964156753008889,33.105358712755915,21.02763293639075,-0.5016867255004769,11.929323481612911,13.848397143594156,54.51617742362768,18.96247336751439,5.669998168945298,-13.892537163450754,-8.570000839233401,-32.77064871405305,15.63064703558625,-20.670324776643227,3.5303230981764244,-9.16219604492187,75.94831716115071,57.482215992167234,12.100323937409826,5,0.5050010681152344,10.989002227783203,14.879999160766602,51.02000427246094,-4.019996643066406,0,-0.069048397018593,-2.9416918570122665,87.93000030517578,-1.095127159774801,92.08999633789062,-3.62372433429422,82.61000061035156,-0.069048397018593
1720,2022-05-03,90.70999908447266,92.25,90.04000091552734,91.4800033569336,15227600.0,-0.008958808104012506,-1.0947852561089375,-0.19346861785126881,33.56446474628757,22.230247244490037,-1.912997984619409,10.852396131097635,14.55366862778962,54.195224065984405,20.581803255635524,2.2099990844726562,-14.516230327821646,-7.832500457763672,-30.066174707363473,14.40117379183613,-18.949337582563572,3.2843366670362286,-8.099352362060543,69.3300787816613,47.30385309184254,11.1168371247999,5,-0.8449974060058594,11.809001922607422,16.05500030517578,51.840003967285156,-6.599998474121094,1,-0.09072864965939387,-1.084557214823453,91.52999877929688,-2.9416918570122665,87.93000030517578,-1.095127159774801,92.08999633789062,-0.09072864965939387
1721,2022-05-04,92.72000122070312,92.8499984741211,87.12000274658203,90.25,15850600.0,0.022158550948266242,3.1978056373768258,-3.2077759942928483,38.095239484813725,24.082617089419536,-4.765942957016009,7.250684830581434,12.465403544542767,51.13378989121924,22.32300384407536,5.7299957275390625,-14.789439543990085,-4.575998306274414,-25.022729582373657,15.870732969824829,-14.799363944324043,5.647367331775214,-9.87136739001464,82.34712994800864,58.05638738411913,10.223365638049623,5,-4.404998779296875,9.798999786376953,15.504997253417969,49.12999725341797,-13.419998168945312,2,-0.04745471816167801,-1.0947852561089375,90.70999908447266,-1.084557214823453,91.52999877929688,-2.9416918570122665,87.93000030517578,-0.04745471816167801
1722,2022-05-05,85.43000030517578,90.7300033569336,84.16999816894531,90.7300033569336,22066500.0,-0.07862382247143007,1.4754722304594043,-2.145749162929192,35.119887904919864,25.954999746332085,2.125176087478451,13.080097699519172,19.66980026137574,57.371027072375284,23.736923843097887,8.550003051757812,-15.451759766245331,-10.512999343872067,-30.29687940126726,9.270880713523127,-20.40493937256967,-0.6210593151744632,-2.348139108376458,12.185702638190476,-14.279510546571062,9.891940028697599,5,2.8850021362304688,17.089000701904297,25.025001525878906,56.11499786376953,-11.709999084472656,3,0.012876020955070233,3.1978056373768258,92.72000122070312,-1.0947852561089375,90.70999908447266,-1.084557214823453,91.52999877929688,0.012876020955070233
1723,2022-05-06,81.68000030517578,85.37000274658203,80.9000015258789,85.31999969482422,21369300.0,-0.04389558687351203,1.390371473450154,0.686791942212408,33.91215337655272,28.389880825385827,5.803542559429786,15.136267713324045,23.1502328487594,60.069779266689466,25.24516053164789,4.529998779296875,-15.266112555664392,-12.694999313354487,-31.730214817693025,6.3402161909840515,-22.212607065523756,-3.1773915611852175,12.830001831054702,6.527188104525925,-21.03578969124505,9.517607752169265,5,6.025001525878906,20.229000091552734,30.344999313354492,55.44499969482422,-9.220001220703125,4,0.06280603861717782,1.4754722304594043,85.43000030517578,3.1978056373768258,92.72000122070312,-1.0947852561089375,90.70999908447266,0.06280603861717782
1724,2022-05-09,79.52999877929688,82.13999938964844,78.8499984741211,79.88999938964844,25513700.0,-0.02632225168763458,-2.825579744859034,0.09890128316376792,29.12990321582754,30.289524596584002,7.442914904153696,15.590526566118726,24.809277180522386,61.13865218431715,26.90812652224608,3.2900009155273438,-14.585615235541937,-13.261000823974612,-31.659444757551853,5.1374431096026285,-22.46022279076324,-4.061778857185985,14.707803344726571,4.857145036969866,-21.077029797568713,9.199221966788622,5,7.150001525878906,21.354000091552734,32.959999084472656,56.535003662109375,-3.6999969482421875,0,0.11391924679561583,1.390371473450154,81.68000030517578,1.4754722304594043,85.43000030517578,3.1978056373768258,92.72000122070312,0.11391924679561583
1725,2022-05-10,78.75,82.2699966430664,76.12999725341797,81.70999908447266,21126300.0,-0.009807604567698358,2.0098078998004762,8.222205738990379,33.79489925232538,32.5736024352015,8.322070011358946,14.67676424123178,25.047217164922856,60.760377665537845,28.488975733850687,6.1399993896484375,-13.3853602265592,-12.487999725341794,-30.06283350986395,5.086834059180362,-21.275416617602872,-3.7005828330807162,14.872289978027354,15.669871742221394,-12.490522105484759,8.787416892261078,5,6.569999694824219,20.773998260498047,33.73999786376953,57.31500244140625,-7.519996643066406,1,0.11123812236483133,-2.825579744859034,79.52999877929688,1.390371473450154,81.68000030517578,1.4754722304594043,85.43000030517578,0.11123812236483133
1726,2022-05-11,75.16999816894531,80.38999938964844,75.0199966430664,77.75,16770200.0,-0.0454603407118056,-2.72916225151528,0.8716225098138273,35.14923342175108,33.27148810988585,11.99737390730715,16.497249175173124,28.207113662245035,63.18002695576064,30.447230056223383,5.370002746582031,-12.166116284952437,-14.41400146484375,-31.466325966020406,2.638323036332906,-22.940163715432078,-5.887839214255422,17.40275424560548,0.954815160877686,-29.073082965140372,8.526162250588328,5,9.595001220703125,23.798999786376953,37.31999969482422,60.89500427246094,-2.2699966430664062,2,0.11893045974689942,2.0098078998004762,78.75,-2.825579744859034,79.52999877929688,1.390371473450154,81.68000030517578,0.11893045974689942
1727,2022-05-12,74.29000091552734,76.55999755859375,71.83100128173828,73.75,29361000.0,-0.011706761671593569,-1.1603463028442074,-0.2093025318926208,37.07617755496163,34.32747974113282,11.272316326355195,15.752832501867388,28.644894532122493,62.92349067704629,31.842492631482845,4.728996276855469,-10.639589988890975,-13.749998855590817,-30.448676689678237,2.948678978496602,-22.099337772634527,-5.400659938547108,16.878531037304697,18.162341145868552,-14.984712725113269,8.349338917043712,5,8.050498962402344,19.385498046875,38.253997802734375,59.93499755859375,-1.9199981689453125,3,0.06743844493860185,-2.72916225151528,75.16999816894531,2.0098078998004762,78.75,-2.825579744859034,79.52999877929688,0.06743844493860185
1728,2022-05-13,78.83000183105469,79.19000244140625,76.37000274658203,76.37000274658203,17111400.0,0.06111187050178701,-1.2926835319767893,4.555546136565931,40.717694944437234,35.1732948779863,5.929256848450379,9.869595895436802,23.876208878407795,57.31802223206125,33.05934237657081,4.900001525878906,-9.115912374769536,-8.03599815368652,-23.784972803115664,7.712976495742623,-15.910485478401085,-0.1615108289719558,10.404777054667974,67.04668703316621,30.47304459121628,7.874487324714571,5,3.510498046875,14.255496978759766,33.406497955322266,55.394996643066406,-5.8600006103515625,4,-0.06482304315180798,-1.1603463028442074,74.29000091552734,-2.72916225151528,75.16999816894531,2.0098078998004762,78.75,-0.06482304315180798
1729,2022-05-16,77.6500015258789,79.05999755859375,76.18800354003906,78.58999633789062,15432300.0,-0.014968923985371863,2.0553172493557614,-0.3821118544087682,43.32377315486394,36.25766247893923,5.513085680932491,9.743196917818935,24.8551977459,57.31172863882608,33.965464170288584,2.8719940185546875,-8.878138931229898,-8.069498443603521,-22.928236770492276,6.789239883285234,-15.498867607047899,-0.6401292801591438,9.844399599445325,55.74291435838218,14.027967655545453,7.42936916344438,5,4.690498352050781,14.885498046875,34.39649772644043,56.57499694824219,-3.8400039672851562,0,-0.06683840746193093,-1.2926835319767893,78.83000183105469,-1.1603463028442074,74.29000091552734,-2.72916225151528,75.16999816894531,-0.06683840746193093
1730,2022-05-17,79.75,81.28500366210938,77.30999755859375,79.88999938964844,12677400.0,0.02704440995305335,1.7133073986699372,0.14893634290259483,46.91277946862378,37.237389143807015,1.894101453424767,6.071358248178171,22.777544580746024,53.98504771446349,35.116834551785644,3.975006103515625,-8.165881081380988,-4.773999786376947,-17.204046918035274,7.6560473452813795,-10.989023352206118,1.4410237794522232,6.178061140965639,83.76345170701002,35.63644694307131,6.215023565829166,5,1.5305023193359375,12.535499572753906,32.296499252319336,54.474998474121094,-2.0699996948242188,1,-0.04915358205574061,2.0553172493557614,77.6500015258789,-1.2926835319767893,78.83000183105469,-1.1603463028442074,74.29000091552734,-0.04915358205574061
1731,2022-05-18,77.18000030517578,79.93800354003906,76.7699966430664,78.5999984741211,15955300.0,-0.03222570150249804,-1.8285706500636916,10.142888283378747,31.083484478991295,36.7888998742594,2.2662564027196623,7.637322368235928,25.29889972767731,55.29569782536825,35.66629188586505,3.1680068969726562,-8.134092410219196,-6.4579994201660185,-18.28550380320283,5.369504962870792,-12.371751611684417,-0.5442472286476203,7.338354849867116,56.5792011491702,13.198436586353488,5.913752191518404,5,1.420501708984375,15.105499267578125,34.451499938964844,57.04499816894531,-1.2399978637695312,2,-0.07709247116760087,1.7133073986699372,79.75,2.0553172493557614,77.6500015258789,-1.2926835319767893,78.83000183105469,-0.07709247116760087
1732,2022-05-19,81.27999877929688,82.30999755859375,76.83000183105469,76.83000183105469,19779300.0,0.05312255063370541,-1.462921117149862,-3.133804708739429,41.55018833069035,37.63757042471913,-2.776282901364297,3.0544035223275756,21.025390370536897,49.94740589273408,35.44714657350699,5.4799957275390625,-8.053414893213642,-1.9520008087158232,-13.500886525328184,9.596884907896538,-7.7264436670219965,3.82244204959035,1.9696209884155564,83.17543636640072,38.57667271238313,5.774442858306179,5,-4.209499359130859,7.610500335693359,30.179000854492188,52.94499969482422,-9.459999084472656,3,-0.10310036145758983,-1.8285706500636916,77.18000030517578,1.7133073986699372,79.75,2.0553172493557614,77.6500015258789,-0.10310036145758983
1733,2022-05-20,80.54000091552734,83.7699966430664,77.55999755859375,83.70999908447266,16887400.0,-0.009104304563031351,2.7750831350614296,-0.7123596276167127,34.94108179342844,38.283256933341455,-2.475304511831851,3.543703566875024,21.633538362126714,49.452631393669776,34.826275240191976,6.209999084472656,-8.538614110251046,-2.417498779296878,-13.947328920959393,9.112331362365637,-8.182413850128142,3.347416291534387,-8.708999633789062,57.39912073713985,16.073284184455474,5.764915070831261,5,-2.739501953125,8.22549819946289,30.148998260498047,53.68499755859375,-9.069999694824219,4,-0.10144025423483971,-1.462921117149862,81.27999877929688,-1.8285706500636916,77.18000030517578,1.7133073986699372,79.75,-0.10144025423483971
1734,2022-05-23,81.18000030517578,82.05999755859375,79.27999877929688,80.44000244140625,12309200.0,0.007946354387550647,1.2240058105646074,-0.23343794675305296,36.87689421636805,38.62570081823509,-3.1923467924589914,2.5127253113343215,20.930238682377237,47.57112136081196,34.02700795112683,2.779998779296875,-8.254514125919385,-1.4474994659423857,-12.772141227410998,9.877142295526227,-7.109820346676699,4.214821414791928,-9.110219116210942,63.00005231584821,24.174893815282246,5.662320880734309,5,-3.3795013427734375,7.165500640869141,29.45149803161621,53.04499816894531,-11.34000396728517,0,-0.10113327240218317,2.7750831350614296,80.54000091552734,-1.462921117149862,81.27999877929688,-1.8285706500636916,77.18000030517578,-0.10113327240218317
1735,2022-05-24,78.6500015258789,80.0,77.19999694824219,79.88999938964844,13309600.0,-0.031165296498965045,2.8356230240639615,-1.675677626220449,30.898721273502133,38.15342169065187,-0.7577053254142356,4.8960139691522215,23.356561775145423,48.801796303632045,33.2124035363823,3.9800033569335938,-7.637834162895231,-3.7249984741210938,-15.173471567248043,7.723474619005856,-9.449235020684569,1.999238072442381,-6.3462160278320425,26.857212611607146,-6.1957413527507725,5.724236546563477,5,-0.8495025634765625,9.695499420166016,31.250247955322266,37.42499542236328,-7.25,1,-0.06153851078683836,1.2240058105646074,81.18000030517578,2.7750831350614296,80.54000091552734,-1.462921117149862,81.27999877929688,-0.06153851078683836
1736,2022-05-25,80.12000274658203,80.77999877929688,77.25,77.95999908447266,14075400.0,0.018690415666672733,1.0287374213491767,-1.7419414381433467,41.43824814702369,38.63809620088098,-1.6223103777337116,3.4044516469551525,21.68209482377746,46.08051987913673,32.14825415886426,3.529998779296875,-6.478760883062378,-2.130497360229498,-13.622284630296264,9.361289909837268,-7.876390995262881,3.615396274803885,-7.5868930256347795,47.406388688259845,11.229979977208806,5.745893635033383,5,-0.14100265502929688,6.770496368408203,27.93074607849121,31.729995727539077,-5.720001220703125,2,-0.030454347950085947,2.8356230240639615,78.6500015258789,1.2240058105646074,81.18000030517578,2.7750831350614296,80.54000091552734,-0.030454347950085947
1737,2022-05-26,80.41999816894531,81.30000305175781,79.7509994506836,80.37000274658203,21681900.0,0.0037443261617471357,-1.4052813334833936,0.023145989629692422,47.71407366354745,39.415471614115454,-1.074295620575512,2.303440397413169,20.93640914144504,44.416739443103324,32.38324990515225,1.5490036010742188,-5.710686247267006,-1.247002029418951,-11.780319475925594,9.286315417087692,-6.513660752672266,4.019656693834364,-7.662150709555675,49.01067534660329,8.708595586685803,5.266658723253319,5,-0.4409980773925781,4.300502777099609,26.109500885009766,30.41500091552733,-7.180000305175781,3,-0.05570748358048383,1.0287374213491767,80.12000274658203,2.8356230240639615,78.6500015258789,1.2240058105646074,81.18000030517578,-0.05570748358048383
1738,2022-05-27,85.20999908447266,85.41999816894531,80.73999786376953,81.16000366210938,16874100.0,0.059562310676314345,1.0939628702267146,81.00732488936364,59.40397734119549,41.20216096815229,-5.435747792161052,-2.846738146662858,15.610500064862066,38.33763693461134,32.53893794954349,5.0,-4.620162780848304,3.6789989471435547,-6.580517184610727,13.938515078897836,-1.4507591187335862,8.808757013020696,-12.23190864140949,97.44526699164294,50.48432590516467,5.12975806587714,5,-4.115001678466797,-2.0394973754882812,18.234498977661133,23.90499877929686,-10.169998168945312,4,-0.15714117513807624,-1.4052813334833936,80.41999816894531,1.0287374213491767,80.12000274658203,2.8356230240639615,78.6500015258789,-0.15714117513807624
1739,2022-05-31,85.20999908447266,86.59200286865234,83.13999938964844,84.70500183105469,15500000.0,0.0,1.1119598576346346,0.12469082079191321,60.97892787522849,42.765066346663936,-4.750111462450221,-3.525233972097311,14.85045020626194,37.09899731136505,32.498168262487056,3.4520034790039062,-3.5296672045274278,3.9949989318847656,-5.312970240910232,13.302968104679763,-0.6589856545127333,8.648983518282265,-11.734232332374205,85.28531821752371,32.946632251170115,4.6539845863975,5,-3.5289993286132812,-2.0394973754882812,16.694501876831055,20.420001983642578,-11.779998779296875,1,-0.16124865639475516,1.0939628702267146,85.20999908447266,-1.4052813334833936,80.41999816894531,1.0287374213491767,80.12000274658203,-0.16124865639475516
1740,2022-06-01,82.4800033569336,86.7699966430664,81.8499984741211,85.47000122070312,11019100.0,-0.03203844333847128,-1.315289099679207,-5.920820051064344,62.793155705692676,46.288363149630754,-1.7792469865493388,-1.52142672148031,16.905822782234765,38.48031156987102,32.5401995227908,4.9199981689453125,-2.952401648720979,1.6765029907226534,-6.526069968703084,9.87907595014839,-2.424783488990215,5.777789470435522,-8.21726243784191,54.93702942366796,-3.740209026424246,4.101286479712868,6,-0.6800041198730469,0.6904983520507812,18.644495010375977,22.3699951171875,-12.010002136230469,2,-0.1532493514136165,1.1119598576346346,85.20999908447266,1.0939628702267146,85.20999908447266,-1.4052813334833936,80.41999816894531,-0.1532493514136165
1741,2022-06-02,88.31999969482422,88.61000061035156,82.22000122070312,82.22000122070312,17299800.0,0.07080499636521531,-1.0950822911702869,-2.040134726528113,70.92157124192406,49.55185013976783,-6.563026763328551,-8.124509485027005,10.341349147198471,31.386467531402815,32.07307452113967,6.3899993896484375,-2.273709726176122,7.736499404907221,0.7309792678576628,14.742019541956779,4.233739336382442,11.239259473432,-13.056678317814558,96.72648292622853,31.564310169403285,3.502760068524777,6,-5.415000915527344,-5.149497985839844,10.681999206542969,16.104999542236328,-16.889999389648438,3,-0.19157606688643214,-1.315289099679207,82.4800033569336,1.1119598576346346,85.20999908447266,1.0939628702267146,85.20999908447266,-0.19157606688643214
1742,2022-06-03,86.52999877929688,88.0999984741211,85.69999694824219,86.68000030517578,11808300.0,-0.020267220580982848,-1.6519277865124493,-0.02459042022965734,62.50812389667444,52.61485481790628,-4.414196861715226,-6.585516948071387,11.474941791389085,31.973730056595812,31.23690160482041,2.6200027465820312,-1.9418943091203857,5.891498565673828,-1.2893094215496888,13.072306552897345,2.3010945720620697,9.481902559285587,-9.93200947895302,73.57050692316417,8.28952577208743,3.590403993611758,6,-3.625,-3.3594970703125,11.684501647949219,15.989002227783203,-15.169998168945312,4,-0.140182565867783,-1.0950822911702869,88.31999969482422,-1.315289099679207,82.4800033569336,1.1119598576346346,85.20999908447266,-0.140182565867783
1743,2022-06-06,86.80999755859375,88.98999786376953,86.4000015258789,87.95999908447266,12472000.0,0.0032358578902911272,-1.6294464604528853,7.666598850516251,65.3279811787728,55.77608670261792,-4.147408800143168,-6.810670181653876,10.48312149570701,30.343572047021496,29.928408622227664,2.589996337890625,-0.5983086689880537,5.91499748229981,-1.7711599911515918,13.601154955751213,2.0719187455741093,9.758076219025511,-9.010807127249123,69.46778023067701,2.8571847506858177,3.8430787367257033,6,-3.7150001525878906,-3.639495849609375,11.194503784179688,15.709003448486328,-17.259994506835938,0,-0.1563183973788841,-1.6519277865124493,86.52999877929688,-1.0950822911702869,88.31999969482422,-1.315289099679207,82.4800033569336,-0.1563183973788841
1744,2022-06-07,88.58999633789062,88.81999969482422,84.5199966430664,85.0999984741211,10423800.0,0.020504536681911878,1.1772142119037732,-3.0347767244067323,64.95264146005431,59.55985561223482,-5.325829504210532,-8.302803998629287,8.071133592518606,27.279035759769684,28.480759661539857,4.3000030517578125,0.04330728576756826,7.2419963836669865,-1.1417145205226404,15.625707287856613,3.050140931572173,11.4338518357618,-9.44790901465501,94.3977372538879,28.719375628696483,4.191855452094814,6,-5.469997406005859,-6.2494964599609375,9.414505004882812,13.929004669189453,-14.67999267578125,1,-0.15295175507945968,-1.6294464604528853,86.80999755859375,-1.6519277865124493,86.52999877929688,-1.0950822911702869,88.31999969482422,-0.15295175507945968
1745,2022-06-08,87.51000213623047,89.31999969482422,86.88999938964844,88.31999969482422,9129600.0,-0.01219092726385218,-1.3707284758353244,-0.23209113306415471,68.40044596796902,62.555655370117634,-3.192613278072102,-6.88592813546947,8.41586553467863,27.15400815096747,26.64494248947291,2.4300003051757812,1.0410961093650712,5.724002075195315,-2.9967556870449528,14.444759837435583,1.3636231940751742,10.084380956315457,-7.186165548130788,74.50707116077501,7.360567951086978,4.360378881120137,6,-2.9745025634765625,-5.169502258300781,9.766998291015625,15.00899887084961,-13.3800048828125,2,-0.16089591460797548,1.1772142119037732,88.58999633789062,-1.6294464604528853,86.80999755859375,-1.6519277865124493,86.52999877929688,-0.16089591460797548
1746,2022-06-09,84.11000061035156,88.12999725341797,84.06999969482422,86.80999755859375,11771500.0,-0.03885271903645915,-1.9208628355013997,3.3333396126893224,55.16990119411122,63.38408065129139,0.930770356797936,-2.9321564180426094,10.86442491768338,29.358338260675225,24.81056215495591,4.05999755859375,1.8781901733641035,1.877000427246088,-6.3164307168366065,10.070431571328783,-2.219715144795259,5.973715999287435,-2.526701187310451,0.7619222005208333,-61.698506293167824,4.096715572041349,6,0.9199981689453125,-1.769500732421875,12.082000732421875,18.409000396728516,-6.370002746582031,3,-0.1621685803194458,-1.3707284758353244,87.51000213623047,1.1772142119037732,88.58999633789062,-1.6294464604528853,86.80999755859375,-0.1621685803194458
1747,2022-06-10,79.30000305175781,81.45999908447266,78.25,80.43000030517578,19125000.0,-0.05718698756021379,1.0125418840090978,0.4185179743086913,48.02799193671481,62.120082273015754,6.219205021817004,2.3952271652794224,14.734191152083639,32.99578558207898,22.939269031220302,5.8600006103515625,3.1334946908652768,-3.183497238159177,-10.626398763822237,4.259404287503884,-6.9049480009907,0.5379535246723464,10.019996643066406,9.485122680253927,-51.400725082031855,3.7214507628315285,6,4.484996795654297,1.980499267578125,16.11699867248535,23.218997955322266,0.9399948120117188,4,-0.09924341038732887,-1.9208628355013997,84.11000061035156,-1.3707284758353244,87.51000213623047,1.1772142119037732,88.58999633789062,-0.09924341038732887
1748,2022-06-13,73.72000122070312,78.12999725341797,73.45999908447266,76.02999877929688,19674400.0,-0.07036572025618604,-2.3003499274803603,2.044250595836906,39.747109982662934,59.76099139606402,11.172899277729456,7.982013755235954,19.38129159490063,37.373415939728176,21.841684995035802,5.840003967285156,3.6528430677786474,-8.507999038696283,-16.78326312363768,-0.2327349537548855,-12.645631081166982,-4.370366996225584,15.37859848022461,1.6393576685033013,-56.54269341208218,4.137632042470696,6,7.6699981689453125,6.855499267578125,21.69700050354004,28.798999786376953,9.029998779296875,0,-0.03201302999556643,1.0125418840090978,79.30000305175781,-1.9208628355013997,84.11000061035156,-1.3707284758353244,87.51000213623047,-0.03201302999556643
1749,2022-06-14,72.45999908447266,75.08000183105469,71.45500183105469,74.30000305175781,19289300.0,-0.017091727012568447,1.1323519842026726,0.7965393558274103,41.18484046714253,57.360067480669564,11.660324529944006,9.310618039009583,19.641634030975553,37.41582423729892,20.753900440302438,3.625,3.8854879033106755,-9.508501052856445,-18.666631725604844,-0.3503703801080462,-14.087566389230645,-4.929435716482246,16.013056591796882,5.62551006768446,-54.18418402299661,4.579065336374203,6,7.927501678466797,7.927501678466797,22.347002029418945,29.44900131225586,8.590003967285156,1,-0.04016003408063007,-2.3003499274803603,73.72000122070312,1.0125418840090978,79.30000305175781,-1.9208628355013997,84.11000061035156,-0.04016003408063007
1750,2022-06-15,75.83000183105469,77.0999984741211,72.38999938964844,73.47000122070312,17165600.0,0.04650845693019323,-1.08406842142575,-1.2826062618949883,44.2042658246088,54.39147798985676,8.09957506244622,5.936235010576354,15.123205603893311,32.99098291675938,19.96268546797732,4.709999084472656,3.3916319784312208,-5.942498397827151,-15.461233907120857,3.576237111466554,-10.701866152473997,-1.1831306431803057,11.621970614501961,26.236888761795825,-33.690071013295466,4.759367754646853,6,4.557498931884766,4.557498931884766,17.951997756958008,25.053997039794922,5.819999694824219,2,-0.025319769518441615,1.1323519842026726,72.45999908447266,-2.3003499274803603,73.72000122070312,1.0125418840090978,79.30000305175781,-0.025319769518441615
1751,2022-06-16,71.2300033569336,74.06500244140625,70.70999908447266,73.33000183105469,14404300.0,-0.06066198553403246,-1.1369400364946656,-0.8898296317848252,38.87678884966764,51.765774095744895,11.19800924155166,10.611685841153772,18.633369581927553,36.52056003644768,19.1429052295476,5.120002746582031,2.680118167381906,-10.244997024536133,-20.694505787777942,0.2045117387056763,-15.46975140615703,-5.020242642915235,15.262150851752935,4.837249046148256,-54.13780723468206,5.224754381620902,6,8.784996032714844,8.784996032714844,21.19199562072754,28.293994903564453,5.80999755859375,3,0.04071309504160081,-1.08406842142575,75.83000183105469,1.1323519842026726,72.45999908447266,-2.3003499274803603,73.72000122070312,0.04071309504160081
1752,2022-06-17,72.9000015258789,73.66000366210938,70.47000122070312,71.33000183105469,17231100.0,0.02344515078255638,1.0647238483702992,-0.747619445524267,33.88321328869566,48.27191099684743,8.259886952691772,8.729242399308845,16.036820206021304,33.842373941866214,18.8646031525851,3.19000244140625,2.1036575207755988,-8.155998992919919,-19.28816642426139,2.9761684384215528,-13.722082708590648,-2.5899152772491902,12.329580272870516,31.723258012113416,-21.46085031520448,5.566083715670733,6,6.994998931884766,6.994998931884766,18.966997146606445,26.06899642944336,13.519996643066406,4,0.0663922666198089,-1.1369400364946656,71.2300033569336,-1.08406842142575,75.83000183105469,1.1323519842026726,72.45999908447266,0.0663922666198089
1753,2022-06-21,72.37000274658203,75.0,72.27999877929688,74.51000213623047,14934800.0,-0.007270216299086529,-1.344821235958012,-1.3630572010321553,33.41942020521344,44.76821974630956,7.293113868297809,9.081389958601164,15.597274712522093,33.37034749646857,18.783586942820733,2.720001220703125,0.574637467953437,-8.277497863769526,-20.069442740377795,3.514447012838744,-14.173470302073667,-2.3815254254653837,11.383620994362758,28.657651779559888,-19.620445436601553,5.8959724383041365,6,7.524997711181641,7.524997711181641,15.637996673583984,25.004497528076172,13.489997863769531,1,0.10874664665615463,1.0647238483702992,72.9000015258789,-1.1369400364946656,71.2300033569336,-1.08406842142575,75.83000183105469,0.10874664665615463
1754,2022-06-22,72.97000122070312,74.57499694824219,71.37899780273438,71.87000274658203,13575700.0,0.008290706803233183,-2.0701117287728157,-0.5140181251648877,37.00463914871027,41.279796766391925,4.743208096550148,8.258183625819996,14.073709552325909,31.743597045501048,18.745264559325843,3.1959991455078125,-0.5301299262980308,-7.2669994354248075,-19.54258552349164,5.008586652642023,-13.404792479458223,-1.1292063913913921,9.4552602682175,37.70740626945467,-9.326511430359226,6.137793044033418,6,6.329998016357422,6.924999237060547,14.742998123168945,24.404499053955078,13.55999755859375,2,0.1340276636383293,-1.344821235958012,72.37000274658203,1.0647238483702992,72.9000015258789,-1.1369400364946656,71.2300033569336,0.1340276636383293
1755,2022-06-23,73.80999755859375,74.0,71.55999755859375,73.2699966430664,16986800.0,0.011511529722330716,4.3043197027871996,0.4909106041795268,27.033859888135993,38.1535699546169,1.9618018378585873,7.417282582829529,12.345998553554097,29.7849271465695,18.397536902610653,2.44000244140625,-1.8361656531112658,-6.185002899169916,-18.77902057869123,6.409014780351399,-12.48201173893058,0.11200594059074831,7.419737903505123,73.73062335370084,31.620008686630356,6.297008839760659,6,2.1550025939941406,6.085002899169922,13.628002166748047,23.564502716064453,14.7550048828125,3,0.09808976741147579,-2.0701117287728157,72.97000122070312,-1.344821235958012,72.37000274658203,1.0647238483702992,72.9000015258789,0.09808976741147579
1756,2022-06-24,77.68000030517578,78.66000366210938,74.38999938964844,74.79000091552734,29843800.0,0.05243195873986917,-1.3143639280811155,5.351841647946425,36.85773543101333,36.912430342872284,-3.25892637775992,3.5364225271423777,7.665239241056,24.67295435818032,17.785935597370838,4.850006103515625,-3.287352685233813,-2.193000030517581,-14.829122068639904,10.443122007604742,-8.511061049578743,4.125060988543581,2.4737617327835153,88.03415061295972,47.84155925153787,6.318061019061164,6,-3.1149978637695312,2.2150001525878906,9.10300064086914,19.694499969482422,11.949996948242188,4,0.05110712158993902,4.3043197027871996,73.80999755859375,-2.0701117287728157,72.97000122070312,-1.344821235958012,72.37000274658203,0.05110712158993902
1757,2022-06-27,75.94000244140625,78.44999694824219,75.31999969482422,77.98999786376953,11657200.0,-0.022399560465161228,1.1077468063080074,-0.7093411264051025,34.52889506441227,36.33262868528888,-2.286072030200131,5.1896580130731,8.656838423653298,25.086622248473503,17.275963128874846,3.1299972534179688,-4.929759283231647,-3.708998107910162,-16.462579677038704,9.04458346121838,-10.085788892474426,2.667792676654102,3.2453835148274237,62.642507460684705,25.072675887033014,6.37679078456427,6,-1.375,3.954998016357422,9.502998352050781,21.434497833251953,21.979995727539062,0,0.014485099272545154,-1.3143639280811155,77.68000030517578,4.3043197027871996,73.80999755859375,-2.0701117287728157,72.97000122070312,0.014485099272545154
1758,2022-06-28,71.81999969482422,76.91999816894531,71.61199951171875,75.68000030517578,14995000.0,-0.054253392337733186,-1.4826929115875418,1.8829313315742267,27.622098330227203,34.82565733674273,1.7165901792322558,8.701196053538567,12.057337811634355,28.533132013799275,17.966134648948568,5.3079986572265625,-6.082881549658239,-7.159500885009763,-20.088535521344824,5.769533751325298,-13.624018203177286,-0.6949835668422395,6.840003967285156,6.05688143379271,-23.319778033624843,6.464517318167528,6,2.7450027465820312,8.075000762939453,11.160499572753906,25.554500579833984,25.160003662109375,1,0.2032859723775975,1.1077468063080074,75.94000244140625,-1.3143639280811155,77.68000030517578,4.3043197027871996,73.80999755859375,0.2032859723775975
1759,2022-06-29,71.47000122070312,72.1500015258789,69.76999664306639,71.21199798583984,11344500.0,-0.00487327312180863,1.9419026287870034,-0.06684020571690602,28.170928350345804,33.04417539515796,2.136013928584461,8.399706873831434,11.724702779456464,28.332813236999755,19.058979134570098,2.380004882812514,-6.725045812431361,-6.822499465942386,-19.817589963385842,6.172591031501071,-13.320044714664121,-0.3249542172206503,6.9799957275390625,19.122646067603892,-4.357557366652589,6.49754524872173,6,2.7449989318847656,8.074996948242188,11.812997817993164,25.904499053955078,23.849998474121094,2,0.20134320895296143,-1.4826929115875418,71.81999969482422,1.1077468063080074,75.94000244140625,-1.3143639280811155,77.68000030517578,0.20134320895296143
1760,2022-06-30,69.83999633789061,70.88999938964844,67.58000183105469,70.81999969482422,14264700.0,-0.022806840002408513,4.910695431230033,-3.798414998373654,29.59679185825601,32.01306461833444,3.1592053054994977,9.52242009214605,12.5397660766738,29.369014035359157,20.083284647350087,3.8899993896484375,-6.641640039174817,-7.820503997802746,-21.182389723564697,5.541381727959205,-14.501446860683728,-1.1395611349217631,7.568400573730486,20.397058965294395,-5.7107827508283755,6.680942862880976,6,3.2800064086914205,8.610004425048842,13.233003616333022,27.534503936767592,26.420005798339872,3,0.2389748470297579,1.9419026287870034,71.47000122070312,-1.4826929115875418,71.81999969482422,1.1077468063080074,75.94000244140625,0.2389748470297579
1761,2022-07-01,71.4000015258789,71.69999694824219,69.66000366210939,69.83999633789061,9727300.0,0.022336845214608658,-1.1250034769547606,-1.5918365758148936,37.547289845956996,32.42018423580792,1.816918703668719,6.988100629921547,10.44854862725495,27.292814255933706,21.504311254673848,2.0399932861327983,-6.505038440223871,-5.414498901367182,-18.057945758705074,7.22894795597071,-11.736222330036128,0.9072245273017643,4.6324200744629,35.14260727480993,6.645745354447055,6.321723428668949,7,1.720001220703125,7.049999237060547,11.672998428344727,25.974498748779297,23.080001831054688,4,0.2404061701498128,4.910695431230033,69.83999633789061,1.9419026287870034,71.47000122070312,-1.4826929115875418,71.81999969482422,0.2404061701498128
1762,2022-07-05,74.4000015258789,74.48500061035156,68.76000213623047,70.18000030517578,12823700.0,0.04201680582475409,1.6082001230435554,2.705119991392482,51.16678129955734,34.39211324629058,-1.059330040293375,3.1966512361408945,7.118552747895137,23.807186254094773,22.7396176105026,5.724998474121094,-6.674094857595861,-1.8079990386962947,-13.625930197126848,10.009932119734259,-7.716964617911572,4.100966540518982,0.4490813067627073,73.01929731125001,39.426304547065016,5.908965579215279,7,-1.279998779296875,4.049999237060547,9.034748077392578,22.974498748779297,24.51000213623047,1,0.2047042394514138,-1.1250034769547606,71.4000015258789,4.910695431230033,69.83999633789061,1.9419026287870034,71.47000122070312,0.2047042394514138
1763,2022-07-06,73.23999786376953,75.4000015258789,72.62999725341797,74.83000183105469,9436600.0,-0.015591446751595628,1.029304663985669,-0.3767780823106573,51.34297270968481,35.9852614197322,0.2649196402485927,3.465580881636953,8.036919269218103,24.427094394821637,24.169514371915586,2.7700042724609375,-6.218679402395296,-2.2895027160644474,-13.055932660407379,8.476927228278484,-7.67271768823592,3.0937122561070254,-5.659996032714844,72.37846871606651,33.79172815428624,5.383214972171468,7,-0.1199951171875,5.210002899169922,9.109752655029297,24.134502410888672,25.87000274658203,2,0.33697434496218803,1.6082001230435554,74.4000015258789,-1.1250034769547606,71.4000015258789,4.910695431230033,69.83999633789061,0.33697434496218803
1764,2022-07-07,75.04000091552734,75.1500015258789,72.7699966430664,73.18000030517578,10739800.0,0.0245767764098781,1.2884642189047426,-1.1698087857776924,48.56206650707989,38.37728437739262,-1.35284053977918,0.6307353185753755,5.95479687308503,22.154570910784955,25.271685982158143,2.3800048828125,-5.620784472504383,0.18800010681152912,-8.65071862593004,9.026718839553098,-4.231359259559255,4.6073594731823135,-7.303599090576171,95.39641145267775,52.96528055505306,4.419359366370788,7,-1.9199981689453125,3.4099998474121094,7.092748641967773,22.33449935913086,26.05999755859375,3,0.2923774276882558,1.029304663985669,73.23999786376953,1.6082001230435554,74.4000015258789,-1.1250034769547606,71.4000015258789,0.2923774276882558
1765,2022-07-08,73.43000030517578,74.76000213623047,71.83000183105469,73.12000274658203,11734500.0,-0.021455231752514847,-1.0276823003289353,0.16666529939210972,54.49345580251345,40.33680886311487,0.22080934380765882,1.1929772120799527,7.389683878683826,23.337449289612124,26.622424864388773,3.2099990844726562,-4.956674299050633,-0.7180004119873047,-7.254839696825087,5.818838872850478,-3.986420054406196,2.5504192304315865,-5.540326486206055,70.33130418996275,22.18871225540233,3.268419642418892,7,-0.41500091552734375,5.020000457763672,8.995750427246094,23.944499969482422,28.0800018310547,4,0.29810703116809734,1.2884642189047426,75.04000091552734,1.029304663985669,73.23999786376953,1.6082001230435554,74.4000015258789,0.29810703116809734
1766,2022-07-11,70.47000122070312,73.27999877929688,70.06999969482422,72.66000366210938,10854700.0,-0.04031048716016439,-1.1471526335396753,-7.064579641661744,45.285216952110105,41.531955739525735,2.291490159723935,3.245084212940867,10.171702663182117,25.867459197799775,27.57084092267273,3.3600006103515625,-4.592149273029847,-2.995999526977542,-7.763268003990859,1.7712689500357754,-5.379633765484201,-0.6123652884708832,-2.4301208475952194,25.753000627356897,-23.455839644803753,2.3836342385066556,7,1.779998779296875,7.979999542236328,12.015249252319336,26.904499053955078,31.610000610351562,0,0.36597134197225767,-1.0276823003289353,73.43000030517578,1.2884642189047426,75.04000091552734,1.029304663985669,73.23999786376953,0.36597134197225767
1767,2022-07-12,71.43000030517578,72.51000213623047,70.45999908447266,70.45999908447266,12294900.0,0.013622804992809101,-3.226805096743747,-0.44292243805913994,48.206103046864264,43.81906737470763,0.6978567817311898,1.755245959219053,8.735593629455195,24.45729202902774,27.552421254374792,2.0500030517578125,-3.9432851990316777,-1.642500305175787,-5.615180673920335,2.3301800635687613,-3.628840489548068,0.3438398791964943,-3.2429175090124573,25.515950152730976,-25.20636213488631,1.9863401843722743,7,0.060001373291015625,7.020000457763672,11.607749938964844,25.944499969482422,27.98999786376953,1,0.3226935874741641,-1.1471526335396753,70.47000122070312,-1.0276823003289353,73.43000030517578,1.2884642189047426,75.04000091552734,0.3226935874741641
1768,2022-07-13,71.36000061035156,72.06999969482422,68.51000213623047,69.22000122070311,12037000.0,-0.0009799761238297178,1.0,2.2061821613969,46.864044082244064,45.89608023380744,0.7775067487425815,1.7279688272169125,8.452963240559598,24.150704741916556,26.98760996852464,3.55999755859375,-3.945293752599369,-1.5944999694824276,-5.625963548527494,2.436963609562639,-3.610231759004961,0.42123182004010573,-3.0286594395939233,42.921667712261495,-9.05669919979995,2.0157317895225297,7,0.13000106811523438,7.090000152587891,11.677749633789062,26.01449966430664,28.5,2,0.3860706672662413,-3.226805096743747,71.43000030517578,-1.1471526335396753,70.47000122070312,-1.0276823003289353,73.43000030517578,0.3860706672662413
1769,2022-07-14,69.55000305175781,70.8499984741211,68.70999908447266,70.5199966430664,9822500.0,-0.025364315346308897,1.625770546742992,-0.45326816259884045,42.00451921094234,47.274716606328134,2.5552198133508455,3.4875892643524935,9.76597145046506,25.655031723175696,26.14034418353843,2.6500015258789062,-3.7661460026887568,-3.258997726440427,-7.566225095526889,1.0482296426460351,-5.412611410983658,-1.1053840418971959,-1.0772886738977547,16.6400146484375,-31.240709447816457,2.1536136845432288,7,2.404998779296875,8.89999771118164,13.582746505737305,27.82449722290039,27.00999450683595,3,0.4250179189294321,1.0,71.36000061035156,-3.226805096743747,71.43000030517578,-1.1471526335396753,70.47000122070312,0.4250179189294321
1770,2022-07-15,73.91000366210938,74.0,70.25,70.52999877929688,14155300.0,0.06268871918103192,1.1067430178133626,-3.4845641384626274,43.051981377874206,47.88634899876338,-1.3038500166194638,-1.0789461215596674,4.975833321153175,21.036359505694733,25.436581658790878,4.4499969482421875,-2.7982292817987684,1.1970027923584041,-2.9075370942439207,5.301542678960729,-0.8552671509427512,3.2492727356595594,-5.400001525878906,98.36072180492923,53.2640455127034,2.052269943301162,7,-1.9550018310546875,4.539997100830078,8.820245742797852,23.464496612548828,19.669998168945312,4,0.3678797654552264,1.625770546742992,69.55000305175781,1.0,71.36000061035156,-3.226805096743747,71.43000030517578,0.3678797654552264
1771,2022-07-18,74.12999725341797,76.55999755859375,73.61000061035156,75.11799621582031,14053100.0,0.00297650629695978,-1.9092783272450933,-0.29230696305392034,46.466215139323545,47.36406386984852,-1.2246547579586746,-1.1283931348053784,4.254591761512316,20.564011759000493,24.22344154756991,2.9499969482421875,-1.7968077976133827,1.2719966888427763,-2.8168205479807256,5.360813925666278,-0.7724119295689746,3.316405307254527,-5.482195129394526,69.81364363978243,25.823682213544508,2.0444086184117487,7,-1.5949974060058594,3.7250022888183594,9.308002471923828,23.244503021240234,19.069999694824233,0,0.3693512194424111,1.1067430178133626,73.91000366210938,1.625770546742992,69.55000305175781,1.0,71.36000061035156,0.3693512194424111
1772,2022-07-19,77.73999786376953,77.9000015258789,74.31999969482422,75.45999908447266,11531800.0,0.04869824287205282,1.7538410976912333,-2.3076934957026696,61.79282217010322,48.52515825433945,-4.817683673193088,-4.592670300470132,0.40997153238161843,16.759206487116643,22.791660668298398,3.7700042724609375,-0.6320574364154794,4.639997482299805,0.0043602251879661935,9.275634739411643,2.3221788537438783,6.957816110855731,-8.775707922363281,98.29602052705388,47.4626642900958,2.317818628555922,7,-4.534996032714844,-3.2199974060058594,5.94525146484375,19.634502410888672,16.02000427246095,1,0.3130949914603578,-1.9092783272450933,74.12999725341797,1.1067430178133626,73.91000366210938,1.625770546742992,69.55000305175781,0.3130949914603578
1773,2022-07-20,80.23999786376953,80.30999755859375,76.8499984741211,76.87999725341797,13929300.0,0.03215847785821868,-1.0233923607857836,1.4736852672297251,66.0917324544273,50.47289891515583,-6.951316992080365,-6.822639641135822,-2.179543012142986,14.008302841810433,21.699427104207064,3.4599990844726562,0.15098118330098487,6.746497726440424,1.1377975853380207,12.355197867542827,3.9421476558892294,9.550847796991619,-10.739565227294918,99.3965542755856,42.7116090385128,2.8043500705511986,7,-5.829998016357422,-6.2949981689453125,2.292753219604492,17.134502410888672,16.480003356933594,2,0.23903291146317507,1.7538410976912333,77.73999786376953,-1.9092783272450933,74.12999725341797,1.1067430178133626,73.91000366210938,0.23903291146317507
1774,2022-07-21,82.75,84.12999725341797,79.72000122070312,79.79000091552734,17900400.0,0.03128118398621993,-1.8451601312256505,0.8809519484471006,72.94703416492726,52.52329651097958,-9.222485339035785,-9.0251030712854,-4.682427265219644,11.16491976386584,20.698454569985365,4.409996032714844,0.2795856950746156,8.767499923706055,1.808227021098915,15.726772826313194,5.287863472402492,12.247136375009617,-12.384802169755858,90.0576547082663,27.593559039792737,3.4796364513035667,7,-6.430000305175781,-6.895000457763672,-1.7672500610351562,14.624500274658203,9.949996948242202,3,0.2067673789770581,-1.0233923607857836,80.23999786376953,1.7538410976912333,77.73999786376953,-1.9092783272450933,74.12999725341797,0.2067673789770581
1775,2022-07-22,81.05000305175781,84.51000213623047,80.3499984741211,82.6500015258789,12379700.0,-0.02054376976727723,-1.773328721799922,-0.5405401922298717,67.06756751286298,54.94355768439657,-7.071571529324089,-7.119935151489571,-2.9697742524537745,12.50245837878191,19.669890749917585,4.160003662109375,0.47329861152955743,6.705502700805667,-0.9357769391236275,14.346782340734961,2.884862880841027,10.526142520770307,-9.308325279196282,68.25689357696064,2.2402820245947055,3.8206398199646463,7,-4.540000915527344,-5.005001068115234,-0.6625022888183594,16.136497497558594,11.610000610351562,4,0.19136328097275213,-1.8451601312256505,82.75,-1.0233923607857836,80.23999786376953,1.7538410976912333,77.73999786376953,0.19136328097275213
1776,2022-07-25,81.6500015258789,82.27999877929688,79.04000091552734,80.8499984741211,11219000.0,0.007402818649345777,2.1456327219934224,-0.5000023841880648,64.01237218476174,56.69980981082962,-6.614495041376287,-7.807558915818433,-3.434471870162554,11.626352701442158,19.731564472678777,3.2399978637695312,0.6684523643935734,7.107001113891599,-1.0854887207608641,15.299490948544062,3.0107561965653673,11.20324603121783,-8.37612482967711,71.93326864446881,6.521447562656164,4.096244917326234,7,-5.1399993896484375,-5.604999542236328,-1.2625007629394531,15.5364990234375,10.150001525878892,0,0.14611145232366685,-1.773328721799922,81.05000305175781,-1.8451601312256505,82.75,-1.0233923607857836,80.23999786376953,0.14611145232366685
1777,2022-07-26,77.04000091552734,80.22000122070312,76.70999908447266,80.02999877929688,13245400.0,-0.056460508563376144,1.0830856234704436,-3.7374830723454577,56.48022523893906,57.76827438379574,-1.2572414957538456,-3.2790419938215933,1.2884198793213102,15.929039394552404,19.587369750966577,4.94000244140625,0.7059082405758801,2.442000579833987,-5.804569655169601,10.688570814837576,-1.681284537667807,6.565285697335781,-2.4177891665221125,4.230791050528091,-57.80887358850672,4.123285117501792,7,-0.43000030517578125,-0.9949989318847656,2.9749984741210938,19.773998260498047,16.400001525878892,1,0.20976110904300138,2.1456327219934224,81.6500015258789,-1.773328721799922,81.05000305175781,-1.8451601312256505,82.75,0.20976110904300138
1778,2022-07-27,86.41999816894531,87.0199966430664,81.36000061035156,83.0999984741211,30554900.0,0.12175489540430995,1.5044248833225025,-1.1103685842232174,65.42005621770042,60.37000071787997,-9.248947451654644,-12.131131083861234,-8.013722467925462,6.3772994807283965,19.249691033840207,9.979995727539062,1.5315240528460379,11.091997909545896,1.419329192942044,20.764666626149747,6.25566355124397,15.928332267847821,-10.611251573473055,94.18042079339803,34.85815957357589,4.836334358301927,7,-7.784999847412109,-9.119998931884766,-6.524997711181641,10.274002075195312,6.2400054931640625,2,0.0849340907521885,1.0830856234704436,77.04000091552734,2.1456327219934224,81.6500015258789,-1.773328721799922,81.05000305175781,0.0849340907521885
1779,2022-07-28,85.86000061035156,86.5,83.3499984741211,85.54000091552734,12476500.0,-0.006479953372586222,2.937505662446654,0.09638545910805016,67.3361312758716,63.06823959543524,-6.852709280009506,-11.001866651671008,-7.342731267472303,6.783387360749288,18.599146488808536,3.1500015258789062,2.2691054608566787,9.812500381469732,-0.7515672279584322,20.376567990897897,4.530466576755643,15.094534186183822,-9.150001525878906,88.74882340056477,29.546025520772588,5.282033804714084,7,-5.545001983642578,-8.560001373291016,-5.965000152587891,7.134998321533203,5.269996643066392,3,0.1264849817511211,1.5044248833225025,86.41999816894531,1.0830856234704436,77.04000091552734,2.1456327219934224,81.6500015258789,0.1264849817511211
1780,2022-07-29,86.52999877929688,87.62000274658203,84.81999969482422,86.5199966430664,12115700.0,0.007803379503639629,1.5570686537838487,0.03125670552893212,73.92730338044191,66.11947162222617,-6.1958647734987835,-10.917106916658241,-7.959361493961765,6.062406084122188,17.649978152689695,2.8000030517578125,3.1628873241614883,9.64799842834472,-1.4735274362664228,20.769524292955865,4.087235496039156,15.208761360650286,-8.376600036621099,90.00913289267942,25.477368151203137,5.560762932305571,7,-5.55999755859375,-8.929996490478516,-6.932498931884766,5.875,5.084999084472642,4,0.07130472964275092,2.937505662446654,85.86000061035156,1.5044248833225025,86.41999816894531,1.0830856234704436,77.04000091552734,0.07130472964275092
1781,2022-08-01,88.56500244140625,89.20999908447266,85.2699966430664,87.05000305175781,11710200.0,0.023517897732783455,1.8092782383532433,151.46758199847446,74.73655064005655,67.5576636744432,-6.669275514956851,-12.227106764308672,-9.833398514514698,3.9671375343013437,16.97339546379756,3.94000244140625,4.527098513713568,10.824752044677737,-1.1333147529870047,22.78281884234248,4.845718645845366,16.803785443510108,-8.896947058105468,94.84002685546875,24.324890518280682,5.979033398832372,8,-5.605003356933594,-10.170001983642578,-10.635002136230469,3.289997100830078,6.404998779296875,0,0.046237239404044894,1.5570686537838487,86.52999877929688,2.937505662446654,85.86000061035156,1.5044248833225025,86.41999816894531,0.046237239404044894
1782,2022-08-02,89.62999725341797,90.66999816894531,86.91000366210938,87.11000061035156,19673900.0,0.012025007425662482,-1.5753470471273407,1.6633647909595415,75.63851512164747,68.61841730413433,-6.56017869796014,-12.746105687383775,-10.85390799606995,2.762513680082037,17.097339172029848,3.7599945068359375,5.68892036128581,11.128247070312497,-1.831927933432823,24.088422074057817,4.648159568439837,17.608334572185157,-8.244392003906256,88.82920313370701,14.211327720862968,6.480087501872662,8,-5.939998626708984,-10.504997253417969,-12.399995803833008,1.9750022888183594,6.540000915527344,1,0.02421070919152668,1.8092782383532433,88.56500244140625,1.5570686537838487,86.52999877929688,2.937505662446654,85.86000061035156,0.02421070919152668
1783,2022-08-03,97.91999816894531,101.9469985961914,97.2699966430664,101.13999938964844,53766800.0,0.09249136639029865,-1.069467934630329,-1.2777799643355605,83.6855912918702,69.8115903182391,-13.497989405327814,-20.12411456122669,-18.978319862319722,-5.593662759234093,17.966938669455775,12.317001342773438,7.043750382635594,18.184247970581055,2.850993135536754,33.517502805625355,10.517620553058904,25.850875388103205,-14.677514335546874,78.3459676248161,-3.4567687901785717,7.666627417522153,8,-8.591499328613281,-13.156497955322266,-20.68999671936035,-6.314998626708984,-1.6899948120117188,2,-0.0457515912103017,-1.5753470471273407,89.62999725341797,1.8092782383532433,88.56500244140625,1.5570686537838487,86.52999877929688,-0.0457515912103017
1784,2022-08-04,96.9800033569336,98.41000366210938,94.47000122070312,97.9000015258789,20145900.0,-0.009599620400216002,3.0618530753500077,0.28571360874963275,79.81392076349988,71.22785179053209,-11.540835898488623,-18.399504865703875,-17.900876985213955,-4.6943663139027905,18.632569824778905,3.94000244140625,7.751936114343167,16.147253036499023,-0.8233863989994177,33.117892471997465,7.661933318749803,24.632572754248244,-10.069999694824219,70.99903335159719,-8.349459993232344,8.485319717749222,8,-7.6515045166015625,-12.216503143310547,-19.750001907348633,-8.770004272460938,0.6699981689453125,3,-0.044545262376662564,-1.069467934630329,97.91999816894531,-1.5753470471273407,89.62999725341797,1.8092782383532433,88.56500244140625,-0.044545262376662564
1785,2022-08-05,95.31999969482422,96.98999786376952,94.41000366210938,95.23999786376952,12281500.0,-0.01711696849503863,-1.9655272204293368,-0.08695868508783659,76.40170436117066,72.60444425457752,-8.5420494675473,-15.826927097847744,-16.038318863217086,-3.0899172299884583,19.146130697855277,2.579994201660142,8.144441572541282,13.39274940490722,-4.372583166494664,31.158081976309106,4.510083119206271,22.27541569060817,-5.402597045898432,60.26264840650574,-19.45370021940702,8.882666285700944,8,-5.9915008544921875,-10.556499481201172,-18.440000534057617,-7.585002899169922,-0.3099975585937358,4,-0.04395722256421464,3.0618530753500077,96.9800033569336,-1.069467934630329,97.91999816894531,-1.5753470471273407,89.62999725341797,-0.04395722256421464
1786,2022-08-08,96.26000213623048,98.94000244140624,95.31999969482422,96.3499984741211,19557500.0,0.009861544737890915,-2.6751274146824944,-1.124928476062945,74.71971235587449,74.63105393423702,-8.036839355580469,-15.532079201475355,-16.80805748343282,-4.1378941877404,19.434433459464067,3.620002746582017,8.176975017229253,13.04325180053712,-4.96280833962139,31.04931194069563,4.0402217304578585,22.046281870616383,-3.9366802978515665,62.17996690900595,-14.558852821508928,9.003030070079257,8,-4.606502532958999,-11.031501770019545,-20.47500038146974,-10.040000915527358,1.400001525878892,0,-0.0482547700953424,-1.9655272204293368,95.31999969482422,3.0618530753500077,96.9800033569336,-1.069467934630329,97.91999816894531,-0.0482547700953424
1787,2022-08-09,94.4800033569336,95.77999877929688,93.61000061035156,95.4499969482422,12357200.0,-0.018491572198157336,1.6625789269215108,10.77814513394557,69.37943559908828,75.07098497661343,-3.936814531757733,-12.581764720897041,-14.8846393818785,-2.59643162432144,19.58109869423218,2.6500015258789205,8.558115847292015,10.110752868652341,-7.668032352512853,27.889538089817535,1.2213602580697511,19.00014547923493,7.4669952392578125,10.435443885913207,-60.8167943561619,8.889392610582597,8,-1.8315048217773438,-9.251502990722656,-18.69500160217285,-8.260002136230469,1.9199981689453125,1,0.005186260016507127,-2.6751274146824944,96.26000213623048,-1.9655272204293368,95.31999969482422,3.0618530753500077,96.9800033569336,0.005186260016507127
1788,2022-08-10,98.91000366210938,99.0,96.36000061035156,98.08999633789062,17077200.0,0.04688823187738245,4.279998779296875,-0.8453739607830676,70.9001662048112,75.46698885760674,-7.161943833104047,-15.644039385048174,-19.271206050044555,-7.309330374783485,19.505584301540292,4.519996643066406,9.23722489852156,13.163253021240237,-4.64063482019661,30.967140862677084,4.261309100521814,22.06519694195866,2.8702549743652384,98.33030894097197,28.239998170430823,8.901943920718422,8,-5.5265045166015625,-13.681503295898438,-23.125001907348633,-14.145004272460938,-4.910003662109375,2,-0.027702005780166683,1.6625789269215108,94.4800033569336,-2.6751274146824944,96.26000213623048,-1.9655272204293368,95.31999969482422,-0.027702005780166683
1789,2022-08-11,99.11000061035156,101.9499969482422,98.5500030517578,101.12000274658205,16441200.0,0.0020220093098510805,-1.1725219680442636,-2.451200223297375,74.30032722639392,75.5084359516014,-5.905834036749326,-14.246345557412042,-19.424549871758714,-7.899477577686355,19.5403891260099,3.3999938964844034,10.614327392310159,11.885250091552734,-5.148460449501243,28.918960632606712,3.3683948210257455,20.402105362079723,-5.5,65.94727116380325,-4.1942296916084985,8.51685527052699,8,-5.500003814697266,-13.880001068115234,-23.32499885559082,-16.514999389648438,-4.0800018310546875,3,-0.029058593842014036,4.279998779296875,98.91000366210938,1.6625789269215108,94.4800033569336,-2.6751274146824944,96.26000213623048,-0.029058593842014036
1790,2022-08-12,101.0999984741211,101.77999877929688,100.01000213623048,100.5479965209961,12320900.0,0.02007867875607383,-1.1744554418325852,-0.2746275455011273,75.22698198076955,75.56292832279175,-6.2712160324793444,-14.856599104813895,-21.255799386687954,-10.206230263289953,20.558063043375814,2.6699981689453125,10.989927370475712,12.515748214721683,-4.383176580430785,29.41467300987415,4.066285817145456,20.96521061229791,-7.323197937011713,89.8081672978757,19.07154077705323,8.449462397576232,8,-6.6699981689453125,-15.869998931884766,-25.31499671936035,-20.054996490478516,-9.47000122070314,4,-0.03412459940961621,-1.1725219680442636,99.11000061035156,4.279998779296875,98.91000366210938,1.6625789269215108,94.4800033569336,-0.03412459940961621
1791,2022-08-15,101.51000213623048,102.22000122070312,100.47000122070312,100.72000122070312,10125600.0,0.004055426986127486,-1.713176369002206,1.4311560150376197,85.61864300243295,76.67183142065679,-5.198548421806905,-13.818678781074524,-21.687286715680003,-10.985234591829581,22.35344205316594,1.75,11.435284568333572,11.55675163269045,-4.840560596384151,27.95406386176505,3.3580955181531493,19.75540774722775,-7.569737670898448,91.75378589846986,12.083934681982498,8.198656114537302,8,-3.595001220703139,-16.145000457763686,-25.777502059936538,-20.465000152587905,-10.330001831054702,0,-0.06403309883962705,-1.1744554418325852,101.0999984741211,-1.1725219680442636,99.11000061035156,4.279998779296875,98.91000366210938,-0.06403309883962705
1792,2022-08-16,102.08000183105469,103.02999877929688,100.16000366210938,102.56999969482422,14123800.0,0.0056152071995747566,3.0709265141144195,-0.6202497416631949,80.65780692787439,76.33541093576838,-4.26533901103322,-13.145675942560132,-22.214883669522322,-11.87325236193395,24.624651275292425,2.8699951171875,11.70753755076592,10.909751129150393,-5.282606052163899,27.102108310464686,2.813572538493247,19.00592971980754,-7.8085478955078145,85.75716328281385,7.595518769821027,8.096178590657145,8,-3.7600021362304688,-16.310001373291016,-26.73000144958496,-21.03499984741211,-14.419998168945312,1,-0.04329935432662446,-1.713176369002206,101.51000213623048,-1.1744554418325852,101.0999984741211,-1.1725219680442636,99.11000061035156,-0.04329935432662446
1793,2022-08-17,99.41999816894531,101.0,99.0199966430664,100.0500030517578,10651100.0,-0.026058029137888905,-1.7692200988081137,1.2857298559750585,74.52966327429107,75.74827121474516,-1.5312069959190637,-9.460103970113522,-19.551539067278583,-9.572317181520091,26.76531672638742,3.0600051879882812,11.771601422997506,7.290747451782224,-8.441273753681727,23.022768657246175,-0.5752631509497519,15.1567580545142,-4.6230315427734325,19.419552385721012,-55.03163122565922,7.866010602731973,8,-1.0999984741210938,-13.64999771118164,-24.449996948242188,-18.374996185302734,-12.449996948242188,2,-0.030376148649032375,3.0709265141144195,102.08000183105469,-1.713176369002206,101.51000213623048,-1.1744554418325852,101.0999984741211,-0.030376148649032375
1794,2022-08-18,99.86000061035156,100.62999725341795,97.16000366210938,98.7519989013672,11268500.0,0.004425693517500884,1.6208460346089526,-1.7587192404572929,74.31594317785809,75.51651997215487,-1.6983157488712095,-9.014734347921717,-20.040402278993867,-10.335910060842139,28.012720670257917,3.4699935913085795,11.757885195544986,6.875249862670898,-8.567444728315962,22.31794445365776,-0.8460974328225319,14.596597158164329,-4.569052054992184,45.99657911701707,-25.39249324009537,7.721347295493434,8,-1.5400009155273438,-13.990001678466797,-24.889999389648438,-18.814998626708984,-15.599998474121094,3,-0.05868216077042676,-1.7692200988081137,99.41999816894531,3.0709265141144195,102.08000183105469,-1.713176369002206,101.51000213623048,-0.05868216077042676
1795,2022-08-19,96.55999755859376,98.43000030517578,95.9000015258789,97.88999938964844,11274700.0,-0.0330462951290601,1.099580858796267,-1.2003608119646374,63.94070491074875,74.31885247825201,2.007152046625791,-4.736000812616155,-16.793796956702565,-7.4204527228699675,29.125451456742578,3.9599990844726562,10.420450535724243,2.7997470855712976,-11.644928260534215,17.24442243167681,-4.422590587481466,10.022084758624061,-0.804705989798137,9.256609915220794,-56.72198491189327,7.222337673052759,8,1.7600021362304545,-9.919998168945327,-21.357496261596694,-15.514995574951186,-10.809997558593764,4,-0.01584505818124604,1.6208460346089526,99.86000061035156,-1.7692200988081137,99.41999816894531,3.0709265141144195,102.08000183105469,-0.01584505818124604
1796,2022-08-22,93.58000183105469,95.29499816894531,93.12999725341795,94.0500030517578,12384400.0,-0.03086159696442392,-2.160561340981188,0.35338388995329895,56.45636493192531,72.88295573745613,5.103721931563555,-0.8605332142920616,-13.793318733923414,-4.926230672141031,30.391393493770046,3.4300003051758097,9.358642881631198,-0.7767486572265625,-14.053869322058446,12.500372007605321,-7.4153089896425115,5.8618116751893865,9.449996948242188,4.545500083615205,-56.12431013442404,6.638560332415943,8,4.499996185302734,-5.260002136230469,-18.377500534057617,-13.365001678466797,-2.459999084472642,0,-0.02083783436077713,1.099580858796267,96.55999755859376,1.6208460346089526,99.86000061035156,-1.7692200988081137,99.41999816894531,-0.02083783436077713
1797,2022-08-23,93.1999969482422,95.29000091552734,92.37999725341795,93.02999877929688,11397500.0,-0.004060748828564109,-2.959185368182799,-0.3616972923836526,39.59435721027993,69.40453251584155,5.903924219205464,0.8350248387119308,-13.241760419348068,-4.996189177258927,32.25690277249887,2.910003662109389,8.49198857869321,-1.9647533416747933,-12.485411434493344,8.555904751143757,-7.225082388084061,3.2955757047344747,9.632001800537097,9.512754449520203,-46.900258875200365,5.260329046409274,8,4.50500106811522,-4.524997711181655,-18.004997253417983,-12.984996795654311,-4.500000000000014,1,-0.021673784433579035,-2.160561340981188,93.58000183105469,1.099580858796267,96.55999755859376,1.6208460346089526,99.86000061035156,-0.021673784433579035
1798,2022-08-24,93.76000213623048,95.7699966430664,93.0199966430664,93.12000274658205,8957700.0,0.006008639552845363,-5.547528655246731,3.7647428417553623,42.7802722494174,65.90230418506637,5.0696996709596505,0.899212232856982,-13.440280147467945,-5.962122823615616,32.91904059280916,2.75,7.705716331015438,-1.7717483520507642,-11.489437233234057,7.945940529132528,-6.6305927926424175,3.087096088540889,8.653916552734358,16.72733191287913,-36.27748984084199,4.858844440591649,8,3.944995880126939,-3.8900032043457173,-19.897500991821303,-13.545001983642592,-7.690002441406264,2,-0.06505970920582949,-2.959185368182799,93.1999969482422,-2.160561340981188,93.58000183105469,1.099580858796267,96.55999755859376,-0.06505970920582949
1799,2022-08-25,96.72000122070312,96.76000213623048,93.9499969482422,94.13999938964844,8169100.0,0.03156995538643281,1.112782946892581,4.031256705528932,52.966103201725275,63.42887320961701,1.9389252582852379,-1.2706117543081632,-15.956325427538246,-9.33124562016053,33.6814449023687,3.0,7.379744706546191,0.6452507019043026,-7.945211942318849,9.235713346127454,-3.6499806202072733,4.940482024015878,5.292560610839843,71.73556657999013,18.837138968263105,4.295231322111576,8,0.9849967956542969,-6.850002288818359,-22.54250144958496,-17.564998626708984,-9.540000915527344,3,-0.10080645034062496,-5.547528655246731,93.76000213623048,-2.959185368182799,93.1999969482422,-2.160561340981188,93.58000183105469,-0.10080645034062496
1800,2022-08-26,92.6999969482422,97.45500183105469,92.62999725341795,96.8949966430664,12286500.0,-0.04156331908317257,-1.2260694794235019,-1.6259677199954996,43.32833000143264,58.7299495428392,5.187616250497555,3.4101752933177067,-11.638568668470256,-5.83076423408491,34.15754539542831,4.825004577636733,6.485166221127912,-3.683253479003895,-11.20745250434571,3.8409455463379203,-7.445352991674795,0.0788460336670056,8.92726230017577,6.305407018435849,-43.54275756465328,3.7620995126709054,8,5.00500106811522,-2.829998016357436,-16.61249732971193,-14.249996185302749,0.09000396728514204,4,-0.09104633322398159,1.112782946892581,96.72000122070312,-5.547528655246731,93.76000213623048,-2.959185368182799,93.1999969482422,-0.09104633322398159
1801,2022-08-29,92.66000366210938,93.97000122070312,90.9499969482422,91.0250015258789,11062900.0,-0.00043142704907694895,-2.383736883721962,-0.3897502396121116,46.35124506835096,54.918109336225484,4.291516985891576,3.97656636300934,-11.146854222083448,-6.248579010794018,34.22539390211987,3.0200042724609233,5.399371267381241,-3.927996826171878,-10.746139423647293,2.890145771303537,-7.337068124909578,-0.5189255274341775,8.59736510650859,26.287554654806648,-27.36684598404242,3.4090712987377048,8,3.3149948120117188,-2.7900047302246094,-16.38250160217285,-14.210002899169922,1.1699981689453125,0,-0.07457374691357821,-1.2260694794235019,92.6999969482422,1.112782946892581,96.72000122070312,-5.547528655246731,93.76000213623048,-0.07457374691357821
1802,2022-08-30,91.8000030517578,94.5199966430664,90.75,93.27999877929688,8773000.0,-0.009281249475098452,-1.1061422987908056,-0.905194980938213,33.364536363668776,50.34420634615634,3.955960210356011,5.278084019660625,-9.889649491139295,-5.773644536872226,34.09489015947903,3.7699966430664062,3.978685636836204,-4.896497726440444,-11.30519641124971,1.5122009583688225,-8.10084706884507,-1.6921483840358178,8.838923407637623,15.659996495372086,-31.00713788616418,3.2043493424046323,8,3.889995574951186,-1.9300041198730327,-15.522500991821275,-13.350002288818345,2.619995117187514,1,-0.00740741048551341,-2.383736883721962,92.66000366210938,-1.2260694794235019,92.6999969482422,1.112782946892581,96.72000122070312,-0.00740741048551341
1803,2022-08-31,93.44000244140624,96.37999725341795,93.2300033569336,95.43499755859376,14585800.0,0.01786491650467359,-1.6086978498631959,1.3479735651026425,37.57125168157644,46.2614628465695,1.540491466756265,3.4627845518717777,-11.088112276657327,-7.801864794500901,32.65331482115972,4.579994201660156,2.151820837500111,-3.032498550415056,-9.572956556615495,3.5079594557853824,-6.3027275535152825,0.23773045268517023,6.407809901237556,40.11933940043536,-3.9392493160723845,3.2702290031002206,8,1.1499977111816548,-1.245002746582017,-17.112501144409165,-14.990001678466783,-3.2700042724609233,2,-0.05072779718875098,-1.1061422987908056,91.8000030517578,-2.383736883721962,92.66000366210938,-1.2260694794235019,92.6999969482422,-0.05072779718875098
1804,2022-09-01,92.66000366210938,92.86000061035156,89.79399871826172,92.2519989013672,10452100.0,-0.008347589457587845,6.58912620625838,-0.2045141650859595,30.462987393493165,42.54171645576332,1.3318204659353654,4.1134439874197,-9.885879722371953,-7.389343921563508,31.52909811291845,3.646003723144517,0.6970473591008215,-3.5964973449707003,-10.348308241111923,3.155313551170522,-6.9724027930413115,-0.22059189690008907,6.459983693122908,37.41030908944244,-0.8256876263606543,3.3759054480706108,9,0.9644966125488281,0.5299949645996094,-14.6925048828125,-14.210002899169922,-8.140007019042969,3,-0.07112026448127529,-1.6086978498631959,93.44000244140624,-1.1061422987908056,91.8000030517578,-2.383736883721962,92.66000366210938,-0.07112026448127529
1805,2022-09-02,91.12999725341795,94.06999969482422,90.61000061035156,93.70999908447266,8673500.0,-0.016512047790011808,1.0969672028815964,-6.323460114439838,27.15669596414716,39.28619768156575,2.2468612073815706,5.600596558558422,-7.969792536732896,-6.217089007567395,30.45202129771965,3.4599990844726562,-0.5649906866324841,-4.917003631591811,-12.040932386480264,2.2069251232966423,-8.478968009036038,-1.3550392541475844,7.057391238117276,20.28543626337965,-10.71904777547671,3.5619643774442302,9,2.4945030212402486,2.7950019836425923,-12.322498321533189,-12.679996490478501,-8.04000091552733,4,-0.04334464026436724,6.58912620625838,92.66000366210938,-1.6086978498631959,93.44000244140624,-1.1061422987908056,91.8000030517578,-0.04334464026436724
1806,2022-09-06,91.61499786376952,92.20700073242188,89.81099700927734,91.16000366210938,9198900.0,0.005322074234270557,1.9237386362049462,-0.17635421656818784,26.883154572728913,37.87384183294896,1.6246626312353811,5.006444238928239,-8.179877314602436,-7.03574410853318,29.013334903366438,2.3960037231445312,-1.9294440562273678,-4.199752807617202,-11.592248181627909,3.1927425663935054,-7.896000494622555,-0.5035051206118482,5.733051650438355,27.64955284741192,3.423403704756467,3.6962476870053558,9,2.009502410888686,2.5349998474121236,-12.329996109008775,-13.164997100830064,-7.805000305175767,1,0.012825444295758714,1.0969672028815964,91.12999725341795,6.58912620625838,92.66000366210938,-1.6086978498631959,93.44000244140624,0.012825444295758714
1807,2022-09-07,94.97000122070312,95.55500030517578,91.76000213623048,91.87999725341795,9529700.0,0.036620678220420366,-1.2792821483312784,6.791304056206961,40.46293680132064,37.61636011649377,-1.6236006833836427,1.7813639552377936,-11.159217324154156,-10.659101254217319,28.197369412856823,3.940002441406264,-2.7104501490303505,-0.8692493438720703,-8.246351023441036,6.507852335696896,-4.557800183656553,2.8193014959124127,1.6226432139101377,78.59100597748036,51.536214456231924,3.688550839784484,9,-1.3455009460449219,0.0,-14.292501449584961,-16.520000457763672,-10.930000305175781,2,-0.01200378408966385,1.9237386362049462,91.61499786376952,1.0969672028815964,91.12999725341795,6.58912620625838,92.66000366210938,-0.01200378408966385
1808,2022-09-08,96.16999816894531,96.3769989013672,93.37000274658205,93.5999984741211,10113300.0,0.012635536830767125,1.0154121891291206,0.8317140437467401,42.341219043010256,36.4358174321921,-2.733215595873105,0.3853233400908209,-11.82904116772626,-12.077532393070214,27.003216113273176,3.0069961547851562,-3.017112702686859,0.46774787902832315,-6.769687353551262,7.705183111607909,-3.1509697372614767,4.086465495318123,-6.375999450683594,96.85552595071874,69.21437018140205,3.618717616289793,9,-2.5454978942871094,0.24200057983398438,-14.76249885559082,-17.044998168945312,-15.699996948242188,3,-0.018196943260056164,-1.2792821483312784,94.97000122070312,1.9237386362049462,91.61499786376952,1.0969672028815964,91.12999725341795,-0.018196943260056164
1809,2022-09-09,96.2300033569336,97.2699966430664,95.66000366210938,96.1999969482422,12020100.0,0.0006239491435038325,-1.900906597749658,0.011675646791640728,49.208647519643364,37.08918604532663,-3.2073204985451156,0.10381587572243234,-11.335961741403793,-12.330217332402924,25.479031717642563,1.6099929809570312,-2.751525295085756,0.6717529296875,-6.392736002351995,7.736241861726995,-2.8604915363322476,4.203997395707248,-6.30434463500977,86.05720153917595,53.77348265989387,3.532244466019751,9,-2.6980056762695312,0.18199539184570312,-9.184003829956055,-11.466503143310547,-11.569999694824219,4,-0.06297417620895929,1.0154121891291206,96.16999816894531,-1.2792821483312784,94.97000122070312,1.9237386362049462,91.61499786376952,-0.06297417620895929
1810,2022-09-12,97.6500015258789,99.3000030517578,96.8499984741211,97.27999877929688,11236300.0,0.014756293457439673,-2.9837364082397007,12.330790744984228,60.549497880264084,38.66676969109476,-4.303922680952255,-1.6737117985672683,-12.122423417831584,-13.985773002806454,24.00911074606063,3.0699996948242045,-2.568889108061498,2.2642509460449247,-4.38686840071901,8.91537029280886,-1.0613087273370354,5.589810619426885,-7.430569287109378,82.61143982317903,44.88497727912294,3.3255596733819637,9,-3.1030006408691406,-1.2380027770996094,-10.604001998901367,-12.88650131225586,-12.360000610351562,0,-0.13445985332967791,-1.900906597749658,96.2300033569336,1.0154121891291206,96.16999816894531,-1.2792821483312784,94.97000122070312,-0.13445985332967791
1811,2022-09-13,95.01000213623048,97.36000061035156,93.8000030517578,94.19000244140624,15105400.0,-0.027035323588282534,-3.4500011920939713,2.2161989401407043,54.19954591848837,40.981770752741376,-1.4477684140503868,0.4789096953669514,-8.916793733327765,-11.459201751638233,22.103780341451124,3.849998474121108,-2.9666177592141736,-0.05074844360349573,-6.044601882096032,5.94310499488904,-3.047675162849771,2.9461782756427795,-4.245735648681659,43.10344304212473,1.733443932424933,2.9969267192462694,9,-0.46300125122071734,1.401996612548814,-7.964002609252944,-10.246501922607436,-10.540000915527358,1,-0.12546053605228125,-2.9837364082397007,97.6500015258789,-1.900906597749658,96.2300033569336,1.0154121891291206,96.16999816894531,-0.12546053605228125
1812,2022-09-14,97.66000366210938,97.84500122070312,95.52999877929688,96.76000213623048,15117200.0,0.027891816296132355,2.645682772541316,1.0975632449129045,58.248731742628685,43.279268537302734,-3.55271914838022,-2.6553463277381297,-11.055423407017372,-14.120554013293798,20.03628430945558,2.834999084472642,-2.696434475622013,2.8202529907226506,-2.3537556296472673,7.994261611092568,0.23324868053769876,5.407257300907602,-6.383592980708016,72.34402520659201,26.706154854439802,2.5870043101849562,9,-3.1130027770996094,-1.2480049133300781,-9.219003677368164,-12.896503448486328,-12.8800048828125,2,-0.14181861134712637,-3.4500011920939713,95.01000213623048,-2.9837364082397007,97.6500015258789,-1.900906597749658,96.2300033569336,-0.14181861134712637
1813,2022-09-15,96.4000015258789,98.9800033569336,95.0199966430664,95.0999984741211,15043100.0,-0.012901925957221061,-4.424641785897181,1.4444453863434297,49.2707394076129,45.36901876109381,-2.0435910273933757,-1.721455243564023,-9.250751267149667,-12.825535363655959,18.285264468384383,3.9600067138671875,-2.5377562050863247,1.7112506866455135,-3.0605730035999557,6.483074376890983,-0.6746611584772211,4.097162531768248,-4.642175302256163,47.272699529474686,4.732110658966597,2.385911845122733,9,-1.8445014953613281,0.011997222900390625,-7.4615020751953125,-11.63650131225586,-12.459999084472656,3,-0.12821577193682387,2.645682772541316,97.66000366210938,-3.4500011920939713,95.01000213623048,-2.9837364082397007,97.6500015258789,-0.12821577193682387
1814,2022-09-16,94.0,94.9499969482422,91.8499984741211,94.9000015258789,17490500.0,-0.024896280994711528,5.200044250825741,-0.6923072408652887,53.19882525388749,48.26258868217607,0.6330502624079486,0.22874801618715424,-6.380766405838244,-10.432060231864781,16.684566522642108,4.5500030517578125,-2.0164830960769393,-0.39575080871581747,-4.504137724508922,3.7126361070772873,-2.4499442666123628,1.6584426491807278,5.300003051757798,28.859063151890453,-17.510522873901337,2.0541934578965506,9,0.5555000305175781,2.411998748779297,-4.694000244140625,-9.236499786376953,-10.680000305175781,4,-0.1439361572265625,-4.424641785897181,96.4000015258789,2.645682772541316,97.66000366210938,-3.4500011920939713,95.01000213623048,-0.1439361572265625
1815,2022-09-19,95.02999877929688,95.1449966430664,92.62999725341795,93.0,10977500.0,0.010957433822307072,1.2256685863980519,-2.255550375111262,55.5607547904764,51.448988706370244,0.23964598778202628,-0.9715641463454858,-6.867220062985382,-11.39751627381304,15.374254625629547,2.5149993896484517,-1.6526311279355923,0.7107479095459013,-3.2833468411271696,4.704842660218972,-1.2862994657906341,2.7077952848824367,4.121004180908187,44.60025424164084,-4.131549649050612,1.9970473753365328,9,0.5000038146972656,1.3819999694824219,-5.6100006103515625,-10.264999389648438,-5.790000915527344,0,-0.10912338472476857,5.200044250825741,94.0,-4.424641785897181,96.4000015258789,2.645682772541316,97.66000366210938,-0.10912338472476857
1816,2022-09-20,91.62999725341795,93.51000213623048,90.3949966430664,92.12999725341795,15905800.0,-0.03577819182945885,-1.0976459345876315,-0.24630556683052962,49.64359391939205,52.46906171948929,4.070003251769478,2.3977935897162723,-2.856550789850985,-7.934683469341195,14.542924401265726,4.635002136230469,-1.115703950469495,-2.5917533874511918,-6.753515062676826,1.5700082877744421,-4.672634225064002,-0.5108725498383819,7.374985617065434,14.385552062023162,-36.9379944723548,2.080880837612814,9,3.217502593994155,4.782001495361342,-1.7999973297118999,-6.864997863769517,-3.079994201660142,1,-0.06919127499650901,1.2256685863980519,95.02999877929688,5.200044250825741,94.0,-4.424641785897181,96.4000015258789,-0.06919127499650901
1817,2022-09-21,91.18000030517578,95.63999938964844,91.12999725341795,93.06999969482422,14457900.0,-0.00491102217320416,-3.532652951685696,3.779998779296875,45.013236959246754,52.76595259907111,4.387213960113783,2.833998724987964,-1.8194728268710065,-7.575202578926877,14.03779483538366,4.510002136230483,-0.3166910736667319,-2.9407505035400447,-7.300264752698766,1.4187637456186764,-5.120507628119398,-0.7609933789606913,7.480583116210923,9.143891068149946,-41.795968839275965,2.179757124579359,9,3.667499542236328,5.231998443603516,0.46000099182128906,-6.279998779296875,-3.8300018310546875,2,-0.07359068942766567,-1.0976459345876315,91.62999725341795,1.2256685863980519,95.02999877929688,5.200044250825741,94.0,-0.07359068942766567
1818,2022-09-22,87.66000366210938,91.5,87.0999984741211,90.8550033569336,12996900.0,-0.03860492028169682,-1.0393933982463925,1.6904765749255226,40.157483862634905,51.7602677482924,7.3455877662115086,6.1909820083285325,2.2610631457882278,-4.10068626400539,13.353434027179153,4.400001525878906,0.40851704361075747,-6.155747222900388,-11.387755921175142,-0.9237385246256338,-8.771751572037772,-3.5397428737630037,10.669956288144519,6.557437095470159,-44.189731841401866,2.6160043491373806,9,5.539997100830078,6.389995574951172,4.38499641418457,-2.3550033569335938,-1.410003662109375,3,-0.03285426377477285,-3.532652951685696,91.18000030517578,-1.0976459345876315,91.62999725341795,1.2256685863980519,95.02999877929688,-0.03285426377477285
1819,2022-09-23,86.97000122070312,87.62999725341797,85.68000030517578,86.91999816894531,12175900.0,-0.007871348535027467,1.8467210193352936,-0.0156504089308101,41.53095449110616,49.647096260608194,7.357660151495637,6.443445482897431,3.573494693313279,-3.5181199175903544,12.554146499583357,1.9800033569335938,0.5035517852665663,-6.358249664306641,-12.228829117341803,-0.48767021127147814,-9.293539390824222,-3.4229599377890594,10.686161040982796,12.951817611493729,-39.92809676907496,2.9352897265175804,9,5.3600006103515625,6.18499755859375,5.07499885559082,-1.6650009155273438,-3.3899993896484375,4,-0.03483958533710574,-1.0393933982463925,87.66000366210938,-3.532652951685696,91.18000030517578,-1.0976459345876315,91.62999725341795,-0.03483958533710574
1820,2022-09-26,84.26000213623047,89.08000183105469,84.12999725341797,87.06500244140625,16936400.0,-0.03116015920932913,-2.230008687275506,-56.096582239853525,36.270310393976935,47.65495898010691,8.904999430329454,8.947462204936357,6.746708241923159,-0.919313095956241,12.198486339403313,4.950004577636719,0.367730416415057,-8.646249008178714,-15.783686946450445,-1.508811069906983,-12.214967977314572,-5.0775300390428555,12.438067168934637,1.1294948625880679,-52.67229774203805,3.5687189691358627,9,7.2949981689453125,7.454998016357422,7.834997177124023,1.0449981689453125,-1.1500015258789062,0,-0.011155974573635374,1.8467210193352936,86.97000122070312,-1.0393933982463925,87.66000366210938,-3.532652951685696,91.18000030517578,-0.011155974573635374
1821,2022-09-27,85.75,87.69499969482422,84.58000183105469,85.3499984741211,11627600.0,0.01768333522423271,-2.211346591735849,-0.14260302401423067,31.500798759702818,44.68296642644848,6.664140511268897,7.286841262913725,5.739697090411653,-2.5450618065298443,12.283009050965768,3.43499755859375,0.00901196547896177,-6.810750961303711,-14.634375530134179,1.0128736075267568,-10.722563245718945,-2.898938676888477,9.691262099990396,14.074738887169163,-35.07983257596239,3.911812284415237,9,5.805000305175781,5.965000152587891,6.729999542236328,-0.44499969482421875,-6.3000030517578125,1,0.04069968354250175,-2.230008687275506,84.26000213623047,1.8467210193352936,86.97000122070312,-1.0393933982463925,87.66000366210938,0.04069968354250175
1822,2022-09-28,91.12000274658205,91.6500015258789,85.55999755859375,85.83000183105469,14925900.0,0.06262393873565064,-1.089191795862336,13.224951839630775,41.32005030311695,43.79955652594893,0.30047708374765136,1.9639766495095756,0.8086601820585315,-7.904566736519314,11.904193737516412,6.090003967285156,-0.6564594132249084,-1.406748199462882,-9.250178298155689,6.436681899229924,-5.328463248809285,2.514966849883521,3.190132868751107,92.9521478965408,47.7729415470062,3.9217150493464006,9,-1.2350044250488423,0.5949974060058452,2.079996109008775,-5.815002441406264,-14.569999694824233,2,-0.02820456120893433,-2.211346591735849,85.75,-2.230008687275506,84.26000213623047,1.8467210193352936,86.97000122070312,-0.02820456120893433
1823,2022-09-29,88.69999694824219,90.55999755859376,87.70999908447266,89.66999816894531,10772500.0,-0.026558447381418993,1.072726162997148,-0.18336503834166654,38.028608405917694,42.11397687617451,1.6912232380525012,4.227406912824932,3.567966861734874,-5.428151953629907,11.112427887840386,3.410003662109389,-1.097200977439826,-3.5897537231445256,-11.601636541470555,4.4221290951815035,-7.59569513230754,0.416187686018489,4.592124830899451,60.77123801059593,19.905132325407912,4.005941409163013,9,1.1850013732910156,3.015003204345703,4.490001678466797,-3.3949966430664062,-13.519996643066406,3,-0.015219825485550342,-1.089191795862336,91.12000274658205,-2.211346591735849,85.75,-2.230008687275506,84.26000213623047,-0.015219825485550342
1824,2022-09-30,86.06999969482422,89.5199966430664,85.9800033569336,87.94999694824219,10641900.0,-0.02965047738336013,-2.4369034876873563,1.9381390593047034,32.27189140751801,39.52632538917914,3.439784955956725,6.680917854235645,6.432782596953558,-2.7221369521194845,11.348621992388667,3.5399932861328125,-1.9978005222860702,-5.8902507781982365,-14.366602677430222,2.5861011210337495,-10.12842672781423,-1.6520748285822435,6.3059096317450525,25.797890148955727,-9.383391255114478,4.238175949615995,9,3.8149986267089844,5.645000457763672,7.717498779296875,-0.7649993896484375,-8.409996032714844,4,0.0020913245708609196,1.072726162997148,88.69999694824219,-1.089191795862336,91.12000274658205,-2.211346591735849,85.75,0.0020913245708609196
1825,2022-10-03,87.18000030517578,88.05999755859375,85.44499969482422,87.52999877929688,10416300.0,0.012896486746685865,2.7092272646108726,0.18616967311243227,37.42370606665436,38.16856007220829,1.2283326558594894,5.544067672467847,5.630144588375316,-3.736439111274862,11.37564633556916,2.6149978637695312,-2.5989363632409663,-4.58275032043457,-13.320592034943957,4.155091394074816,-8.951671177689263,-0.21382946317987717,4.371317814078367,36.775086086983734,2.48867069878186,4.3689208572546905,10,2.704998016357422,4.534999847412109,6.6074981689453125,-1.875,-6.0500030517578125,0,-0.04129385709473743,-2.4369034876873563,86.06999969482422,1.072726162997148,88.69999694824219,-1.089191795862336,91.12000274658205,-0.04129385709473743
1826,2022-10-04,92.79000091552734,93.0,89.5,89.55000305175781,11239500.0,0.06434962824860757,-1.0958058938144872,-9.25717711171662,42.857139659978365,37.92899370562291,-4.693375779042782,0.028046802406706206,0.3796897245802313,-9.159985419319554,11.640360535469835,5.819999694824219,-3.0423519708207323,0.9685001373291016,-7.7809515790636254,9.717951853721829,-3.406225720867269,5.343225995525472,-8.660003662109375,97.22039608219751,64.94941187534059,4.374725858196364,10,-4.225002288818359,-1.0750007629394531,0.99749755859375,-7.4850006103515625,-14.110000610351562,1,-0.10432158863742336,2.7092272646108726,87.18000030517578,-2.4369034876873563,86.06999969482422,1.072726162997148,88.69999694824219,-0.10432158863742336
1827,2022-10-05,93.83000183105469,94.61000061035156,90.98999786376952,91.0199966430664,9803500.0,0.011208114077659426,-1.5226475834513922,0.8672861236763345,46.20608283670192,38.601060258297025,-5.942902483272007,-1.1612783812073246,-0.13265065252439,-9.991540510028202,11.320335208199358,3.6200027465820455,-3.6516221402149256,2.0655010223388643,-6.612145297712374,10.743147342390102,-2.2733221376867476,6.404324182364476,-9.52260452270508,91.48937587146989,58.59136852227692,4.338823160025618,10,-4.460002899169922,-2.115001678466797,-0.9075031280517578,-8.525001525878906,-7.029998779296875,2,-0.15325593735684218,-1.0958058938144872,92.79000091552734,2.7092272646108726,87.18000030517578,-2.4369034876873563,86.06999969482422,-0.15325593735684218
1828,2022-10-06,94.41999816894531,95.56999969482422,93.22000122070312,93.22000122070312,8652300.0,0.006287928449079105,-2.9166740841524357,0.427044388875766,50.655019028273024,39.61484520687112,-6.116351656343767,-1.9911919712245663,-0.47964303711643197,-10.440034909812837,10.88747207173166,2.3499984741210938,-3.869675499522785,2.742997360229495,-5.7815489447802975,11.267543665239288,-1.5192757922754083,7.005270512734398,-9.700496728515631,88.64196023823303,52.95143314097956,4.2622731525049,10,-4.569999694824219,-2.704998016357422,-1.6399993896484375,-9.114997863769531,-3.3899993896484375,3,-0.18926070179765087,-1.5226475834513922,93.83000183105469,-1.0958058938144872,92.79000091552734,2.7092272646108726,87.18000030517578,-0.18926070179765087
1829,2022-10-07,90.16999816894531,92.81999969482422,89.68499755859375,92.18000030517578,9229600.0,-0.0450116509470323,-1.1040259091898257,-1.6750060399526976,43.112243794629165,40.37506002916581,-1.5250742473601093,1.8778056978701443,3.9870389170777116,-6.052968718385841,9.9424959900447,4.7350006103515625,-4.04553875170653,-1.2040023803710938,-9.474145479915776,7.066140719173589,-5.339073930143442,2.9310691694012547,-4.799466833251955,46.666651596257715,11.603176623461529,4.135071549772343,10,-0.09499740600585938,1.5450019836425781,3.222501754760742,-4.864997863769531,-0.6599960327148438,4,-0.1662415234353649,-2.9166740841524357,94.41999816894531,-1.5226475834513922,93.83000183105469,-1.0958058938144872,92.79000091552734,-0.1662415234353649
1830,2022-10-10,84.5199966430664,87.8499984741211,84.23500061035156,87.37999725341797,20930500.0,-0.062659439288142,-1.1078749755325017,1.422884363553548,40.52757681639771,41.37803536879857,4.655233479060598,6.844632373534196,9.770937050181118,-0.3308949492287354,8.761187341381168,5.93499755859375,-3.93474284419176,-6.197503662109369,-14.45451787448404,2.0595105502653013,-10.326010768296712,-2.068996555922027,11.050003051757812,2.514301329809969,-33.71217054688648,4.128507106187337,10,5.382503509521484,7.195003509521484,8.887252807617188,0.785003662109375,5.340003967285156,0,-0.0811641416637443,-1.1040259091898257,90.16999816894531,-2.9166740841524357,94.41999816894531,-1.5226475834513922,93.83000183105469,-0.0811641416637443
1831,2022-10-11,83.08999633789062,84.81999969482422,79.81999969482422,84.08999633789062,16098600.0,-0.016919076691575885,3.065029556069694,0.3496502750316113,39.496230175907975,41.17538868799758,6.334357210410403,7.732265236721474,11.255373604586794,1.2046294762042464,8.65552463204664,5.0,-3.858330069540699,-7.031503677368164,-15.694744416329229,1.6317370615929008,-11.363124046848696,-2.6998833078876316,12.253303375244144,20.761883448040674,-18.11001177304546,4.331620369480535,10,4.605003356933594,6.470005035400391,10.68475341796875,2.2150039672851562,3.9500045776367188,1,-0.023588869549376335,-1.1078749755325017,84.5199966430664,-1.1040259091898257,90.16999816894531,-2.9166740841524357,94.41999816894531,-0.023588869549376335
1832,2022-10-12,83.80999755859375,85.16999816894531,82.31999969482422,83.54000091552734,11069300.0,0.008665317757088342,-1.1033206176714854,-0.26999664306640625,44.60934558992878,41.90658170844325,4.993505837148518,6.241457693520147,10.564964249018985,0.529945164044733,8.4148129257023,2.8499984741210938,-3.3442745981581083,-5.619002151489255,-13.95296131744611,2.7149570144676005,-9.785981734467683,-1.4520225685108272,10.912370153808595,25.33331976996528,-16.898019535467377,4.166979582978426,10,3.8850021362304688,5.750003814697266,10.077251434326172,1.4950027465820312,1.8300018310546875,2,-0.061209848500848096,3.065029556069694,83.08999633789062,-1.1078749755325017,84.5199966430664,-1.1040259091898257,90.16999816894531,-0.061209848500848096
1833,2022-10-13,84.04000091552734,84.78500366210938,79.3499984741211,79.35199737548828,15397900.0,0.002744342723226989,-1.31671084082668,17.363191952301563,45.843972097849296,43.414590674035615,4.506917453373148,5.310255770502209,10.100583141052809,0.3588718961057964,8.09027086880952,5.435005187988281,-2.7854029749674396,-4.770998764038083,-12.754120683262784,3.2121231551866174,-8.762559723650426,-0.77943780442574,10.08627207617188,34.81812929755203,-10.657646046446054,3.99156095961235,10,3.4199981689453125,5.284999847412109,10.25724983215332,1.2649993896484375,0.8799972534179688,3,0.03284152910712934,-1.1033206176714854,83.80999755859375,3.065029556069694,83.08999633789062,-1.1078749755325017,84.5199966430664,0.03284152910712934
1834,2022-10-14,80.47000122070312,85.5199966430664,80.29000091552734,84.26000213623047,11757000.0,-0.042479767443274974,-1.5204789419596323,-0.8084466837872234,44.75214614967089,44.22886179437079,8.045041955691204,8.236963118982217,13.420192493565139,3.957421610324417,8.557733534661645,5.2299957275390625,-2.979232248414675,-7.664498519897464,-16.077672482685273,0.7486754428903453,-11.871085501291361,-3.4579115385035664,12.769695299941418,13.176502900965072,-36.34280613400679,4.206586981393903,10,6.989997863769531,8.854999542236328,14.548248291015625,4.834999084472656,0.15999603271484375,4,0.13122899712193492,-1.31671084082668,84.04000091552734,-1.1033206176714854,83.80999755859375,3.065029556069694,83.08999633789062,0.13122899712193492
1835,2022-10-17,84.66000366210938,84.83000183105469,82.62999725341797,82.70500183105469,19583300.0,0.05206912362178828,-1.090254722588689,-0.5158314930862403,48.595727933639814,44.86648271366651,3.866600497445731,3.404798671093843,9.07684046493091,-0.13897943968407844,9.006198866668537,4.3600006103515625,-2.7618116114329183,-2.955996322631833,-10.841485763489132,4.929493118225466,-6.8987410430604825,0.9867483977968163,7.746310975743768,86.0616979550249,30.734569532869678,3.9427447204286503,10,2.7999954223632812,4.664997100830078,10.311994552612305,0.6449966430664062,-4.75,0,0.05728795492943939,-1.5204789419596323,80.47000122070312,-1.31671084082668,84.04000091552734,-1.1033206176714854,83.80999755859375,0.05728795492943939
1836,2022-10-18,85.29000091552734,87.75,84.61499786376953,87.41799926757812,9921600.0,0.0074414980648049855,1.2457036832598722,-1.0884891861726622,41.44408485801758,44.33737182714602,2.3030365020093484,2.3984405549365704,8.26734878658101,-0.6942333667102787,9.802483775284191,3.1350021362304688,-2.0663262397294204,-2.0089992523193416,-9.722934729550573,5.70493622491189,-5.8659669909349645,1.8479684862962813,6.33293475250187,70.71430193323373,19.314254899646187,3.8569677386156185,10,2.1699981689453125,3.875,10.189498901367188,0.0149993896484375,-4.540000915527344,1,0.0535818929038403,-1.090254722588689,84.66000366210938,-1.5204789419596323,80.47000122070312,-1.31671084082668,84.04000091552734,0.0535818929038403
1837,2022-10-19,84.47000122070312,85.76000213623047,83.30699920654297,84.36000061035156,8590100.0,-0.00961425355870682,-1.2138981463629603,-0.05169205617361188,43.48630186554785,43.540847697954334,1.850268577657701,2.8353384154081027,8.952008262371479,0.19171013377021495,10.222291125806269,2.4530029296875,-1.6821209062576656,-2.4934989929199247,-10.079326098905142,5.092328113065292,-6.28641254591254,1.299414560072691,6.416558215691609,60.95240257764497,10.294182876639795,3.7929135529926112,10,1.6149978637695312,4.694999694824219,11.009498596191406,0.8349990844726562,-4.3899993896484375,2,0.030424998907118805,1.2457036832598722,85.29000091552734,-1.090254722588689,84.66000366210938,-1.5204789419596323,80.47000122070312,0.030424998907118805
1838,2022-10-20,84.77999877929688,87.5999984741211,84.0,84.68000030517578,10581900.0,0.003669913035561523,-3.931507851487994,0.9090719933416562,47.8606951073948,44.06845339937275,0.03244516194584435,2.4227299077731175,8.36466826101902,-0.12635418094629358,10.688726901538775,3.5999984741210938,-1.913793545692812,-2.039501190185547,-9.678811041112453,5.59980866074136,-5.859156115649,1.7801537352779064,5.414366999361434,60.187646311044105,6.1210141803163225,3.819654925463454,10,-1.1800003051757812,4.385002136230469,10.699501037597656,0.9900016784667969,-4.849998474121094,3,0.010143909208943924,-1.2138981463629603,84.47000122070312,1.2457036832598722,85.29000091552734,-1.090254722588689,84.66000366210938,0.010143909208943924
1839,2022-10-21,83.94000244140625,85.12999725341797,82.3499984741211,83.6240005493164,14423800.0,-0.009907954116363471,1.0623201242893405,3.1600671396963453,44.57831632933148,44.51853556747649,-0.11646654511926613,3.1875127811149326,8.90539563910636,0.7006089677938263,10.984098601413129,2.779998779296875,-2.4512315124405006,-2.7279975891113253,-10.474172495750622,5.018177317527972,-6.601085042430981,1.1450898642083303,5.6037012989798285,29.444509592548062,-25.70191870506545,3.8730874533196507,10,-0.3900032043457031,3.5549964904785156,11.543746948242188,1.8299980163574219,-6.3000030517578125,4,0.011674954718081443,-3.931507851487994,84.77999877929688,-1.2138981463629603,84.47000122070312,1.2457036832598722,85.29000091552734,0.011674954718081443
1840,2022-10-24,83.31999969482422,84.5999984741211,80.86000061035156,84.55000305175781,13299000.0,-0.007386260764226438,4.624081457048616,-3.892392380308554,30.97629278239029,43.57187585708564,0.3524831469927676,3.9352441274561727,9.14860126802752,1.3474311717830005,11.067839595053277,3.7399978637695312,-3.3233815681666954,-3.301000213623041,-11.119760300539497,4.517759873293414,-7.210380257081269,0.6083798298351866,5.612081729585967,35.703908597852255,-13.537144691328386,3.9093800434582273,10,0.22999954223632812,4.174999237060547,12.163749694824219,2.450000762939453,-4.909996032714844,0,-0.03228519504631433,1.0623201242893405,83.94000244140625,-3.931507851487994,84.77999877929688,-1.2138981463629603,84.47000122070312,-0.03228519504631433
1841,2022-10-25,89.23999786376953,89.68000030517578,85.95999908447266,86.16999816894531,18001400.0,0.07105134650298206,-1.1318071620165224,-2.495927899317078,42.29088934352602,43.31426960748533,-5.144381875481486,-1.8022905627537114,2.8996104713383772,-4.604298852841481,10.740596883092952,6.3600006103515625,-3.4768664124755446,2.444498062133789,-5.4478473214389425,10.33684344570652,-1.5016746296525838,6.390670753920162,-9.889999389648438,95.01131001552694,49.00290286100493,3.946172691786367,10,-4.724998474121094,-1.7449989318847656,6.7310028076171875,-3.4699974060058594,-10.709999084472656,1,-0.10454946688706757,4.624081457048616,83.31999969482422,1.0623201242893405,83.94000244140625,-3.931507851487994,84.77999877929688,-0.10454946688706757
1842,2022-10-26,88.55000305175781,91.33999633789062,87.91999816894531,88.0999984741211,12101100.0,-0.007731900812739112,-7.444385837673897,0.1465813102181709,40.174094280635074,42.68428318335042,-4.147458177031282,-1.38575403206778,3.2274361351210388,-3.921789119914635,11.327149839679553,3.4199981689453125,-3.090399022567098,1.8830032348632812,-5.793618971438818,9.55962544116538,-1.9553078682877754,5.721314338014338,-8.993404541015622,73.37791580581144,31.408986828245986,3.8383111031510513,10,-2.735004425048828,-1.0550041198730469,7.079746246337891,-2.7800025939941406,-13.889999389648438,2,-0.08808585864416829,-1.1318071620165224,89.23999786376953,4.624081457048616,83.31999969482422,1.0623201242893405,83.94000244140625,-0.08808585864416829
1843,2022-10-27,87.3499984741211,89.70999908447266,87.0999984741211,88.55000305175781,10785800.0,-0.013551716954039117,-2.070580685117784,-2.6666497126290625,44.74272981560021,42.683236924009236,-2.7139552133753426,-0.30785766294698647,4.12961325139517,-2.74079436159289,11.954604394770636,2.6100006103515625,-2.5344151683246565,0.7504985809326143,-6.874423098079532,8.375420259944761,-3.061962258573459,4.562959420438688,-7.3220640502929655,61.92748577859896,19.703772683020127,3.812460839506075,10,-1.25,0.1100006103515625,8.27975082397461,-1.5799980163574219,-13.729995727539062,3,-0.08322835455137723,-7.444385837673897,88.55000305175781,-1.1318071620165224,89.23999786376953,4.624081457048616,83.31999969482422,-0.08322835455137723
1844,2022-10-28,86.25,87.41899871826172,84.19000244140625,86.08999633789062,16005700.0,-0.012592999351304979,1.5852640966593163,-0.1333358764551425,53.88415720186518,43.27084017603427,-0.7910261005221599,0.8498918040995846,4.898676864710424,-1.694816640926291,12.409793661630466,3.2289962768554688,-2.292527897406856,-0.3584999084472713,-7.981214649512566,7.264214832618023,-4.169857278979919,3.452857462085376,-5.7695830996093775,51.43131285335104,4.011763638007174,3.811357370532651,10,-0.15000152587890625,1.2099990844726562,7.375,-0.4799995422363281,-14.019996643066406,4,-0.07327535878057068,-2.070580685117784,87.3499984741211,-7.444385837673897,88.55000305175781,-1.1318071620165224,89.23999786376953,-0.07327535878057068
1845,2022-10-31,83.58000183105469,86.25,82.47000122070312,85.51000213623047,17709500.0,-0.03095650050951082,1.2170106610285152,-12.062225824909403,51.0421216666418,44.33728871032585,1.9105809701880219,3.411255450689424,7.30627663892497,0.922330864144385,12.877485814315094,3.779998779296875,-2.176122578352988,-2.8484981536865206,-10.583580823444933,4.886584516071892,-6.716039488565727,1.0190431811926857,-2.6652017531640695,12.514106216368717,-36.69625611113824,3.867541334879209,10,2.5199966430664062,3.8799972534179688,9.162498474121094,2.1899986267089844,-9.160003662109375,0,-0.07106966153713579,1.5852640966593163,86.25,-2.070580685117784,87.3499984741211,-7.444385837673897,88.55000305175781,-0.07106966153713579
1846,2022-11-01,83.11000061035156,86.13999938964844,83.05500030517578,85.0,10269700.0,-0.005623369351596463,-2.0849990844726562,0.9792741403096822,48.49527705598455,44.89384150926327,2.2784304777385103,3.2874197102497504,7.599076790315507,1.3905001664451504,13.295909727921018,3.0849990844726562,-1.72424608786595,-2.8344993591308594,-10.090107241430388,4.4211085231686695,-6.462303300280624,0.7933045820189051,-1.778192682060947,7.215329672598159,-43.155781605286705,3.6278039411497627,11,2.9899978637695312,4.349998474121094,8.524999618530273,2.759998321533203,-8.889999389648438,1,-0.05655152104110073,1.2170106610285152,83.58000183105469,1.5852640966593163,86.25,-2.070580685117784,87.3499984741211,-0.05655152104110073
1847,2022-11-02,79.44999694824219,84.22000122070312,79.38999938964844,83.11000061035156,13037400.0,-0.044038065638679735,-1.5555573496524386,1.9365104995034836,41.40126478177612,44.176127028638966,5.756855935580759,6.12911515035853,11.047946886032719,5.104172515782153,13.63253058595385,4.8300018310546875,-1.8257628510951207,-5.775502777099604,-12.576686422312449,1.0256808681132412,-9.176094599706033,-2.374910954493174,11.889999389648438,0.5813717089918183,-49.619055306130456,3.4005918226064225,11,5.915000915527344,8.010002136230469,12.185003280639648,7.19000244140625,-5.879997253417969,2,-0.011579587215650222,-2.0849990844726562,83.11000061035156,1.2170106610285152,83.58000183105469,1.5852640966593163,86.25,-0.011579587215650222
1848,2022-11-03,76.55000305175781,78.72000122070312,75.29000091552734,78.1500015258789,26962900.0,-0.036500868569870226,1.5036518097550517,0.43715761562898664,42.46733315896944,43.94157334304318,8.232377047381064,8.033576285354314,13.680702513845688,8.13061335068015,14.015014869963371,4.159996032714844,-1.767985905230276,-7.781996917724612,-14.180599968639811,-1.3833938668094135,-10.981298443182212,-4.582695392267013,14.550993347167974,10.388344995382985,-42.65730201977741,3.1993015254575963,11,6.764995574951172,8.879997253417969,14.249996185302734,11.769996643066406,-2.75,3,-0.024689736307006438,-1.5555573496524386,79.44999694824219,-2.0849990844726562,83.11000061035156,1.2170106610285152,83.58000183105469,-0.024689736307006438
1849,2022-11-04,75.18000030517578,75.30999755859375,71.16799926757812,75.0,41464900.0,-0.01789683464356928,17.82748695184755,-0.1125002980235081,29.56894887612718,43.785201797902836,9.196172680352305,8.667365967312946,14.66661334901687,9.640498892331436,15.501369796337311,5.3820037841796875,-1.802296391965271,-8.402499771118158,-15.405009815018062,-1.399989727218255,-11.903754793068117,-4.9012447491682,15.288556274414063,26.601252106910668,-21.34821482676607,3.5012550219499547,11,6.073997497558594,8.18899917602539,15.619998931884766,13.494998931884766,-1.4800033569335938,4,-0.02075016696277332,1.5036518097550517,76.55000305175781,-1.5555573496524386,79.44999694824219,-2.0849990844726562,83.11000061035156,-0.02075016696277332
1850,2022-11-07,77.66000366210938,78.18000030517578,76.12000274658203,76.52999877929688,18061500.0,0.032987541192692094,-1.112821315387926,6.277794261009621,34.770461780990345,42.94959873539888,6.51386930673425,5.952253291363036,11.953013373742692,7.2624102117165705,16.22878544167144,3.0,-2.0076702290116657,-5.579496765136724,-13.04536346667281,1.8863699363993618,-9.31243011590476,-1.8465634143686884,11.650519478759762,43.36096942025367,-1.6383061341479177,3.732933350768041,11,3.593994140625,5.708995819091797,13.139995574951172,12.20999526977539,-5.030006408691406,0,-0.06992016545352164,17.82748695184755,75.18000030517578,1.5036518097550517,76.55000305175781,-1.5555573496524386,79.44999694824219,-0.06992016545352164
1851,2022-11-08,81.12999725341797,83.2300033569336,78.05000305175781,78.1500015258789,19481300.0,0.04468186231880922,-2.2578693307230187,2.637152965323539,43.9711096476623,43.37148933173523,1.9807934537174816,2.4536948416740074,8.28621783696093,3.9889926578614165,15.856023023914412,5.569999694824219,-1.9627829497624134,-2.011503219604492,-9.536851387403786,5.5138449481948015,-5.774177303504146,1.7511708642951618,7.091974455053702,76.32544050803389,31.96671668887516,3.76267408389965,11,-0.6909980773925781,2.239002227783203,9.670001983642578,8.740001678466797,-11.360000610351577,1,-0.08270675843255948,-1.112821315387926,77.66000366210938,17.82748695184755,75.18000030517578,1.5036518097550517,76.55000305175781,-0.08270675843255948
1852,2022-11-09,78.68000030517578,80.25,78.08999633789062,80.0199966430664,14327600.0,-0.03019841034370263,1.4,-0.4496638453227648,39.77881906439145,42.81994369271204,3.222361269668255,4.742826840875566,10.534610663169389,6.596649600451627,15.546318523264954,3.0400009155273438,-1.5442208079906692,-4.205000305175787,-11.979978535297676,3.5699779249461017,-8.092489420236731,-0.31751119011484263,8.51873305684228,62.278216637539366,19.09879831913866,3.8874891150609447,11,0.6134986877441406,4.688999176025391,11.459999084472656,11.189998626708984,-9.419998168945312,2,-0.05668529571903502,-2.2578693307230187,81.12999725341797,-1.112821315387926,77.66000366210938,17.82748695184755,75.18000030517578,-0.05668529571903502
1853,2022-11-10,86.80000305175781,86.9000015258789,83.11000061035156,84.11000061035156,20122100.0,0.10320288148305812,1.6228385577537368,-2.007469994761894,53.85237201853417,42.81641200567526,-5.569561758703912,-3.3305612050965436,2.2503321247132817,-1.3084125672051385,14.450009035386834,8.220001220703125,-1.691756419196281,3.7770023345947266,-4.180135455449189,11.734140124638643,-0.20156656042722432,7.755571229616677,-15.632003784179688,99.36436270171313,52.19839781624235,3.9785688950219567,11,-7.766002655029297,-3.4310035705566406,3.7424964904785156,3.069995880126953,-17.850006103515625,3,-0.15241938815422273,1.4,78.68000030517578,-2.2578693307230187,81.12999725341797,-1.112821315387926,77.66000366210938,-0.15241938815422273
1854,2022-11-11,91.02999877929688,92.0,86.45999908447266,86.5199966430664,19916700.0,0.04873266795874143,-1.3930903680072768,1.6765791981485263,59.4647696261221,43.75226177895085,-10.113781603208864,-7.092500987563554,-2.073027946633161,-5.306268642680067,13.753435445312267,5.540000915527344,-1.635939777950668,7.478998184204102,-1.1388502798847924,16.096846648292995,3.1700739521596546,11.787922416248549,-19.547359466552734,93.8916789138969,43.40554270645424,4.308924232044444,11,-9.445999145507812,-9.035999298095703,-0.2474994659423828,-1.1599998474121094,-22.269996643066406,4,-0.1892782155178685,1.6228385577537368,86.80000305175781,1.4,78.68000030517578,-2.2578693307230187,81.12999725341797,-0.1892782155178685
1855,2022-11-14,89.51000213623047,91.37000274658205,88.91999816894531,90.16000366210938,10944100.0,-0.01669775528341655,-1.6775867891254745,-0.1441244385800198,50.37159974161269,43.96074207735398,-8.564838379764879,-5.471026946060334,-0.6166588857998363,-3.574026672733737,13.01921815287344,2.450004577636733,-1.736385119474761,5.716501617431646,-3.2966282206046174,14.72963145546791,1.2099366984135145,10.223066536449778,-17.20666839599609,82.15054904307136,35.75586595231094,4.506564919018135,11,-7.926002502441406,-7.926002502441406,1.3849983215332031,2.68499755859375,-20.300003051757812,0,-0.17662836343055954,-1.3930903680072768,91.02999877929688,1.6228385577537368,86.80000305175781,1.4,78.68000030517578,-0.17662836343055954
1856,2022-11-15,89.86000061035156,92.62000274658205,89.27999877929688,92.48999786376952,14515700.0,0.00391016049344306,1.311415816831605,4.046140122304754,51.81994708815249,45.11837344472913,-8.779963771911184,-5.756222498578154,-1.043165203626316,-3.76938274885471,13.047949499591095,3.3400039672851705,-2.050689368510959,5.838000106811521,-3.558439141284836,15.234439354907877,1.1397804827633422,10.536219730859699,-16.768800219726558,81.00481129464931,36.45262130778446,4.698219624048181,11,-7.965999603271484,-7.965999603271484,0.9487495422363281,3.329998016357422,-21.290000915527344,1,-0.1917427469386057,-1.6775867891254745,89.51000213623047,-1.3930903680072768,91.02999877929688,1.6228385577537368,86.80000305175781,-0.1917427469386057
1857,2022-11-16,87.04000091552734,89.70999908447266,85.4800033569336,89.62000274658203,17049800.0,-0.03138214640184822,2.0652203959553073,0.9809903138498366,49.587878650182894,45.90954516597507,-5.330676316893033,-2.8815514957690596,1.5578222451493104,-0.7817860518496929,12.587077510830271,4.379997253417969,-2.170489843697254,2.889500427246091,-6.602540138713351,12.381540993205533,-1.856519855733623,7.635520710225805,-12.777072383544919,41.324915061833316,-0.9868927144391151,4.746020282979718,11,-5.145999908447266,-5.145999908447266,1.5874996185302734,4.384998321533203,-18.010002136230455,2,-0.1984145690579847,1.311415816831605,89.86000061035156,-1.6775867891254745,89.51000213623047,-1.3930903680072768,91.02999877929688,-0.1984145690579847
1858,2022-11-17,85.63999938964844,87.33999633789062,83.51000213623047,84.61499786376953,11250100.0,-0.016084576185122157,-1.3678531756981442,-0.3972871311722645,49.19546188742947,48.09026883389755,-2.8001223120823653,-1.4902218499503874,2.6793424199216247,0.8451577100939289,12.430321646021085,3.8299942016601562,-2.2184806019670873,1.4464988708496094,-8.065320046785487,10.958317788484706,-3.309410587967946,6.202408329667165,-10.275646404790038,23.38086839420933,-17.04301795484679,4.755909458817549,11,-1.2699966430664062,-3.7459983825683594,2.9875011444091797,5.784999847412109,-17.30999755859375,3,-0.1912657329537285,2.0652203959553073,87.04000091552734,1.311415816831605,89.86000061035156,-1.6775867891254745,89.51000213623047,-0.1912657329537285
1859,2022-11-18,84.91999816894531,87.27999877929688,84.43000030517578,86.86000061035156,9371700.0,-0.00840730062861439,1.0503595147922498,-1.892682491123864,51.86317666338237,49.98945937638555,-0.618219121457571,-0.7304899972951233,3.104819687717793,1.7958068349799987,11.950577023469016,2.8499984741210938,-1.7479401904663092,0.6774978637695312,-8.838918299428187,10.19391402696725,-4.080710217829321,5.435705945368383,-8.520306198383494,15.477452670120387,-27.300484557855235,4.758208081598856,11,0.4150047302246094,-3.0259971618652344,3.472501754760742,6.270000457763672,-17.3699951171875,4,-0.18805936840614834,-1.3678531756981442,85.63999938964844,2.0652203959553073,87.04000091552734,1.311415816831605,89.86000061035156,-0.18805936840614834
1860,2022-11-21,80.62999725341797,84.79499816894531,80.56999969482422,84.26000213623047,13839700.0,-0.05051814658536069,-1.25333251953125,1.8711341827906245,46.8828507935205,50.3129861703698,4.623601067482625,3.528560850540515,6.99859623006428,6.31987762211034,11.330918944138352,4.349998474121094,-1.1520575845665064,-3.4780029296875057,-13.124466192941142,6.168460333566131,-8.301234561314317,1.3452287019393054,-3.257086636294943,0.4979049244721784,-44.84609293351112,4.8232316316268165,11,4.725002288818359,1.2640037536621094,7.762502670288086,10.560001373291016,-10.069999694824219,0,-0.1472156210036869,1.0503595147922498,84.91999816894531,-1.3678531756981442,85.63999938964844,2.0652203959553073,87.04000091552734,-0.1472156210036869
1861,2022-11-22,79.91000366210938,80.16000366210938,76.05000305175781,80.13999938964844,17402600.0,-0.008929599601072424,29.443967222379204,0.06335961932945489,50.624330822645476,51.51804303239802,5.757837543409366,3.703622453343499,7.390937863534845,7.247221846135247,12.109699744736124,4.579994201660156,-0.049043791456554686,-3.731496810913086,-13.23430569294473,5.771312071118558,-8.482901251928908,1.019907630102736,12.70999908447267,28.257699351501277,-21.808753851320642,4.751404441015825,11,4.424999237060547,1.9839973449707031,8.48249626159668,11.27999496459961,-8.69000244140625,1,-0.13390068936650923,-1.25333251953125,80.62999725341797,1.0503595147922498,84.91999816894531,-1.3678531756981442,85.63999938964844,-0.13390068936650923
1862,2022-11-23,80.75,80.98999786376953,78.73500061035156,79.5199966430664,8851700.0,0.010511779494372986,1.6374251002752829,-5.347940025210642,56.03795132014034,51.76088517702092,5.858425768903373,2.3708630423039807,6.140864384950632,6.573664297096528,13.073683853153673,2.2549972534179688,0.8582917254743734,-2.501500320434573,-11.79401472855858,6.791014087689433,-7.147757524496583,2.144756883627437,11.538602752685563,41.62975857580947,-12.899867027302705,4.646257204062005,11,3.585002899169922,1.1440010070800781,7.5625,10.439998626708984,-6.1699981689453125,2,-0.1508359170919601,29.443967222379204,79.91000366210938,-1.25333251953125,80.62999725341797,1.0503595147922498,84.91999816894531,-0.1508359170919601
1863,2022-11-25,80.08000183105469,80.75,79.41600036621094,80.5999984741211,4634500.0,-0.008297190946691124,2.2536588542878144,-0.4227603446243929,57.18897381669876,51.508018975973876,6.1183573358565155,2.6016746068106187,6.425164923091202,7.426416918675216,14.06339302865974,1.3339996337890625,1.277509633844602,-2.8079986572265625,-11.993622288606943,6.377624974153818,-7.400810472916746,1.7848131584636207,11.883828927612313,35.88602237322496,-21.260272312562208,4.592811815690189,11,4.255001068115234,1.8139991760253906,7.5449981689453125,11.109996795654297,-2.3899993896484375,4,-0.13798704794075878,1.6374251002752829,80.75,29.443967222379204,79.91000366210938,-1.25333251953125,80.62999725341797,-0.13798704794075878
1864,2022-11-28,79.93000030517578,82.91999816894531,79.63999938964844,79.93000030517578,11282600.0,-0.0018731458847286442,-10.310304911736077,-0.0,53.574800440126275,51.863930164697614,5.0603954001336575,2.37572557145495,6.257144597536069,7.731415088502331,14.36929158281662,3.279998779296875,2.096966522333801,-2.642000198364258,-11.775329465934988,6.491329069206472,-7.208664832149623,1.924664435421107,11.71555389935304,44.368203771688606,-13.921959541196692,4.566664633785365,11,4.405002593994141,1.9640007019042969,6.4524993896484375,11.259998321533203,-3.660003662109375,0,-0.14512696646855827,2.2536588542878144,80.08000183105469,1.6374251002752829,80.75,29.443967222379204,79.91000366210938,-0.14512696646855827
1865,2022-11-29,77.63999938964844,80.75,77.26000213623047,79.2300033569336,15491100.0,-0.028650080154935975,-1.970212876478399,-100.0,44.29178992375344,51.02746825754217,6.134695393802758,4.424759044281615,8.162751709881121,10.190377080100689,14.505943665239263,3.4899978637695312,1.7106139880076938,-4.635000991821286,-14.013346469657236,4.743344486014664,-9.324173730739261,0.054171747096688705,13.693643791824968,23.144067947191672,-31.5071450039961,4.689172738917977,11,5.240001678466797,4.254001617431641,7.882499694824219,13.549999237060547,-1.1599960327148438,1,-0.129958737985718,-10.310304911736077,79.93000030517578,2.2536588542878144,80.08000183105469,1.6374251002752829,80.75,-0.129958737985718
1866,2022-11-30,78.41000366210938,79.11000061035156,75.31999969482422,77.69999694824219,25747300.0,0.009917623370867767,2.592416890245225,-0.4465439888678295,49.5327159569532,51.021339069405535,3.9892130331698326,3.462092175040496,7.118984764565596,9.64278949280623,14.756877061275697,3.7900009155273438,0.6538668616491066,-3.6299968719482365,-13.154645827773393,5.89465208387692,-8.392321349860808,1.1323276059643348,12.617966716769715,40.65795510100417,-12.490299564476459,4.7623244779125775,11,2.919994354248047,3.483997344970703,7.112495422363281,12.77999496459961,-1.3300018310546875,2,-0.10011485444310775,-1.970212876478399,77.63999938964844,-10.310304911736077,79.93000030517578,2.2536588542878144,80.08000183105469,-0.10011485444310775
1867,2022-12-01,78.52999877929688,80.74600219726562,78.13999938964844,79.11000061035156,15189000.0,0.0015303546943397084,-2.832355350110514,-0.8168962627065827,30.205814852094093,48.9113782877016,2.8330526022296425,3.4463345191712875,6.735483901110953,9.732838396499233,14.235991241696224,2.6060028076171875,0.08569726352249063,-3.4640018463134794,-13.050007305346753,6.122003612719794,-8.257004575830123,1.3290008832031646,11.869652772220022,42.23683853889034,-4.856143275646794,4.793002729516639,12,2.770000457763672,3.364002227783203,7.475000381469727,12.65999984741211,-0.6100006103515625,3,-0.09308541541096915,2.592416890245225,78.41000366210938,-1.970212876478399,77.63999938964844,-10.310304911736077,79.93000030517578,-0.09308541541096915
1868,2022-12-02,74.66000366210938,77.05999755859375,74.5199966430664,76.81999969482422,24238400.0,-0.04928046832222488,-1.0819593705150132,3.7241193338770358,10.131494745635848,44.27452474128532,5.5671918381961945,7.55481494638525,10.405048047036118,13.793623805677981,13.242926848356642,4.010002136230469,-0.7560586904295974,-7.239496994018552,-17.085216610388443,2.606222622351339,-12.162356802203504,-2.3166371858335992,15.13646181513981,1.6667499239331338,-37.87453821141073,4.9228598081849455,12,4.997493743896484,7.233997344970703,11.9949951171875,16.52999496459961,3.8799972534179688,4,-0.0010715487159196346,-2.832355350110514,78.52999877929688,2.592416890245225,78.41000366210938,-1.970212876478399,77.63999938964844,-0.0010715487159196346
1869,2022-12-05,73.62000274658203,75.48999786376953,72.82499694824219,74.01000213623047,18317200.0,-0.013929826741425066,-1.6919051802530787,0.18055560461296646,10.374042234527352,40.217990456952755,5.40401115444179,8.929787246930402,11.250644881623117,15.0492048995402,11.726333356594465,2.6650009155273438,-1.4056304456154436,-8.201498031616211,-18.293007189823896,1.8900111265914745,-13.247252610720054,-3.155743452512368,15.259874600616186,10.031615043523633,-23.12352045196769,5.045754579103842,12,4.252494812011719,8.273998260498047,13.159996032714844,17.569995880126953,6.159996032714844,0,0.05528388403942541,-1.0819593705150132,74.66000366210938,-2.832355350110514,78.52999877929688,2.592416890245225,78.41000366210938,0.05528388403942541
1870,2022-12-06,72.2300033569336,73.83999633789062,71.3499984741211,73.37999725341797,14692600.0,-0.018880729934677598,1.4058042592087514,2.948706913416018,8.202923915469583,35.50450080059987,6.120836543451858,10.426709439958998,12.51344482162689,16.57927352325636,10.913444437656095,2.4899978637695312,-2.0492894232585144,-9.319997406005854,-20.148202929181295,1.5082081171695876,-14.734100167593567,-3.90589464441814,15.365483558348146,9.365735782382082,-17.004051201074596,5.414102761587718,12,4.904994964599609,9.663997650146484,14.549995422363281,17.944995880126953,7.25,1,0.05593234249441581,-1.6919051802530787,73.62000274658203,-1.0819593705150132,74.66000366210938,-2.832355350110514,78.52999877929688,0.05593234249441581
1871,2022-12-07,74.41999816894531,75.33999633789062,71.01000213623047,71.68000030517578,24695600.0,0.030319738477507574,-1.122549193770067,-2.382619483586763,19.15930419568555,31.40687334232712,3.430993351023048,8.124806576658386,10.171041480350823,14.539991998445629,11.038900284728776,4.329994201660156,-2.7895941947244722,-6.7945026397705135,-18.083500499394063,4.494495219853036,-12.439001569582288,-1.1500037099587388,11.550939902220364,35.02460981242316,10.110879017387177,5.644498929811771,12,2.545001983642578,7.3950042724609375,12.360000610351562,15.569999694824219,5.760002136230469,2,0.027680801379647235,1.4058042592087514,72.2300033569336,-1.6919051802530787,73.62000274658203,-1.0819593705150132,74.66000366210938,0.027680801379647235
1872,2022-12-08,74.22000122070312,75.86000061035156,73.79000091552734,75.08999633789062,13151100.0,-0.002687408669215019,-1.3930691410074354,-0.3175167136775103,20.353036153703542,27.313991379772098,2.913706632012392,8.404439580159107,10.04004585875515,14.833427915816571,11.128724621235609,2.0699996948242188,-3.036263230690963,-6.7714996337890625,-18.441088967625703,4.898089700047578,-12.60629430070739,-0.9367049668707352,9.955624538270328,53.05787625238813,26.79565273136888,5.83479466691832,12,2.7449989318847656,7.595001220703125,12.55999755859375,15.104999542236328,3.089996337890625,3,0.03853409543671349,-1.122549193770067,74.41999816894531,1.4058042592087514,72.2300033569336,-1.6919051802530787,73.62000274658203,0.03853409543671349
1873,2022-12-09,73.56999969482422,74.58999633789062,73.33999633789062,73.94999694824219,11781600.0,-0.008757767652765702,-1.976176419832699,0.43678090360600536,20.427278354720713,23.630933370282587,2.8420207795144847,8.445466077893457,10.422693346490746,15.534119422724388,12.103249874024053,1.25,-3.4661864886540172,-6.760000991821286,-18.542593678921122,5.02259169527855,-12.651297335371197,-0.8687046482713754,9.02575122942008,52.78347142279601,24.117835262761027,5.891296343549915,12,2.3100013732910156,8.245002746582031,12.842498779296875,15.755001068115234,3.1800003051757812,4,0.05912734120110552,-1.3930691410074354,74.22000122070312,-1.122549193770067,74.41999816894531,1.4058042592087514,72.2300033569336,0.05912734120110552
1874,2022-12-12,73.80000305175781,74.06500244140625,72.80000305175781,73.13500213623047,13652800.0,0.003126319938666189,1.1171543308795833,-1.75001505812436,27.428941408903256,21.757283535299237,1.845061510634153,7.229089028447504,10.007281993357566,15.316580542416048,12.373853106339105,1.2649993896484375,-4.238510090974017,-5.668497848510739,-16.649317028319075,5.312321331297596,-11.1589074384149,-0.17808825860657862,7.405458017924829,57.525810171165915,24.252146465138132,5.490409589904167,12,2.0779991149902344,8.014999389648438,10.57249641418457,13.494998931884766,5.2899932861328125,0,0.06422761067428762,-1.976176419832699,73.56999969482422,-1.3930691410074354,74.22000122070312,-1.122549193770067,74.41999816894531,0.06422761067428762
1875,2022-12-13,73.69999694824219,77.80999755859375,73.0999984741211,77.04000091552734,20069600.0,-0.0013550961975636877,-1.0748890461074132,-5.022555442102727,28.600933615303802,19.43152994178264,1.483398840545874,6.412701499655384,9.881111197679076,15.45574023787242,12.341692649244449,4.709999084472656,-5.071307671063622,-4.978003692626956,-15.162547497141276,5.206540111887364,-10.070275594884123,0.114268209630211,6.282009049426193,39.558773865715835,5.417202937850895,5.092271902257161,12,2.1780052185058594,8.115005493164062,8.611501693725586,11.534004211425781,5.8000030517578125,1,0.08249663613045377,1.1171543308795833,73.80000305175781,-1.976176419832699,73.56999969482422,-1.3930691410074354,74.22000122070312,0.08249663613045377
1876,2022-12-14,72.62999725341797,74.33499908447266,71.58999633789062,73.69999694824219,18298800.0,-0.014518313963780116,1.3461522159441033,0.32035880954175716,22.455888997987074,18.570427069104078,1.8408688850567074,6.456727525198858,10.526982468627097,16.549488758739955,12.216332586882036,2.7450027465820312,-5.822063050315194,-5.186503219604489,-14.24062121584727,3.867614776638291,-9.71356221772588,-0.6594442214830991,6.275368280877856,16.720268672387483,-15.793568930379344,4.527058998121391,12,1.7800025939941406,9.185005187988281,9.681501388549805,12.60400390625,6.950004577636719,2,0.09431373210183147,-1.0748890461074132,73.69999694824219,1.1171543308795833,73.80000305175781,-1.976176419832699,73.56999969482422,0.09431373210183147
1877,2022-12-15,69.76999664306639,71.66000366210938,69.44000244140625,71.29000091552734,17639900.0,-0.03937767752313914,-1.0367052104040093,1.4205651457785327,19.551077961775505,19.61704742645293,3.718641456082665,8.386546886476665,12.887349121353111,19.490457099236707,12.937651449290332,3.1899948120117188,-6.169394232114186,-7.183003616333025,-15.81771461166177,1.4517073789957209,-11.50035911399739,-2.865648118668659,8.187925283461595,3.9425853544706393,-26.982065295258163,4.317355497664372,12,3.855003356933608,11.260005950927749,12.13400268554689,15.464004516601577,9.330001831054702,3,0.14920458883444576,1.3461522159441033,72.62999725341797,-1.0748890461074132,73.69999694824219,1.1171543308795833,73.80000305175781,0.14920458883444576
1878,2022-12-16,69.26000213623047,70.86000061035156,68.44999694824219,69.40000152587889,25735200.0,-0.007309653595727994,-1.7386253294492995,0.09210460272046361,19.14400719431444,20.591487977540382,3.7795519303862335,8.017536632834094,12.862461864582457,19.929503932267266,14.106282624107061,2.410003662109375,-6.841724398225097,-6.873998260498041,-15.138757461678182,1.3907609406820995,-11.006377861088112,-2.741618659907971,7.505411062380475,8.653901016763474,-19.720495569836082,4.1323796005900695,12,3.8699951171875,11.27499771118164,12.071247100830078,15.9739990234375,11.549995422363281,4,0.11622863375789971,-1.0367052104040093,69.76999664306639,1.3461522159441033,72.62999725341797,-1.0748890461074132,73.69999694824219,0.11622863375789971
1879,2022-12-19,68.94999694824219,69.59999847412111,67.75,69.05999755859375,15330000.0,-0.004475962726344096,2.1092347540646776,0.7857220708447664,21.619843804193124,22.082256854065218,3.752017043592687,7.451823423054918,12.759966062998586,20.174980070910493,15.38031511443111,1.849998474121108,-7.0972487759701295,-6.385503387451166,-14.146658535455146,1.3756517605528131,-10.266080961453156,-2.5049258134491765,6.484949650309758,11.928401982732991,-16.400898856762105,3.8805775740019897,12,3.8300018310546875,11.235004425048828,12.251502990722656,16.28400421142578,12.8800048828125,0,0.11312550249440823,-1.7386253294492995,69.26000213623047,-1.0367052104040093,69.76999664306639,1.3461522159441033,72.62999725341797,0.11312550249440823
1880,2022-12-20,68.76000213623047,70.12999725341797,68.12999725341797,68.38500213623047,9470900.0,-0.0027555448937052196,-3.5197241379310347,-3.4090719933416564,17.24368865208224,21.869410682553745,3.7973618954863895,7.06940434920017,12.708891555707254,20.287987950952925,16.211039598046632,2.0,-6.5954488120425765,-5.981998443603516,-13.85305673671418,1.8890598495071487,-9.91752759015884,-2.0464692970481906,5.2916540745821266,15.337923715312899,-10.959645886747703,3.93552914655533,12,4.019996643066406,11.424999237060547,13.028997421264648,16.4739990234375,10.879997253417969,1,0.15023260443177278,2.1092347540646776,68.94999694824219,-1.7386253294492995,69.26000213623047,-1.0367052104040093,69.76999664306639,0.15023260443177278
1881,2022-12-21,69.20999908447266,70.19000244140625,68.06999969482422,68.80999755859375,13861600.0,0.006544458031729539,-1.25532536574478,1.0666707356770833,19.057085234983987,21.725416136029345,2.828001403327562,6.088867887828798,12.064184201883535,19.730345988380435,16.3890709495184,2.1200027465820312,-6.032403913220861,-4.9970012664794865,-12.843551744137258,2.849549211178285,-8.92027650530838,-1.0737260276505936,3.7073590083936665,37.34009506489858,12.519292880458472,3.923275238828888,12,3.5699996948242188,10.97500228881836,12.374000549316406,16.024002075195312,12.279998779296875,2,0.14867795190934951,-3.5197241379310347,68.76000213623047,2.1092347540646776,68.94999694824219,-1.7386253294492995,69.26000213623047,0.14867795190934951
1882,2022-12-22,68.56999969482422,68.81800079345703,66.38500213623047,68.54000091552734,16488200.0,-0.009247209913517018,8.250928289626364,0.07499666215262546,24.260325645677327,22.15131027946897,2.8857299789149096,6.08138131735204,12.474810487814523,20.240881034471556,16.850928312312043,2.8249969482421875,-5.258573623625949,-5.028000640869138,-12.622971206774452,2.566969925036176,-8.825485923821788,-1.230515357916488,3.4172339413261597,48.826777734776584,20.206468596591314,3.797485282952655,12,3.5275001525878906,9.477500915527344,13.32400131225586,16.66400146484375,14.340003967285156,3,0.16056587699039349,-1.25532536574478,69.20999908447266,-3.5197241379310347,68.76000213623047,2.1092347540646776,68.94999694824219,0.16056587699039349
1883,2022-12-23,69.02999877929689,69.25,67.70999908447266,68.05000305175781,9990400.0,0.006708459771327613,1.1690181708771665,32.667853509664766,29.599968532964866,22.392535515475817,1.9154351419448403,5.007853088162719,11.778639522587795,19.52041045356424,17.292277290231883,1.5400009155273438,-4.942541664943178,-4.015501403808585,-11.222839206672163,3.191836399054992,-7.619170305240374,-0.4118325023767966,1.8367885568695073,69.51370383514931,36.9499175855449,3.6036689014317904,12,3.06750106811522,7.832500457763658,12.864002227783189,16.20400238037108,17.930000305175767,4,0.14587860166447442,8.250928289626364,68.56999969482422,-1.25532536574478,69.20999908447266,-3.5197241379310347,68.76000213623047,0.14587860166447442
1884,2022-12-27,68.33000183105469,69.23999786376953,67.68000030517578,68.95999908447266,10323800.0,-0.010140474585263126,1.621856066677352,-0.6428571428571336,31.534066073798613,22.71843912197524,1.9645025537870993,5.053335868045707,12.344550580295547,19.96823013615152,18.200382929997964,1.55999755859375,-4.717566536874841,-4.135498428344732,-10.860999716947191,2.5900028602577265,-7.498249072645962,-0.7727477840435029,1.6404284651245291,51.11693925959789,14.973560957566718,3.362750644301231,12,2.029998779296875,8.502498626708984,14.802000045776367,16.90399932861328,17.18999481201172,1,0.18264298833762282,1.1690181708771665,69.02999877929689,8.250928289626364,68.56999969482422,-1.25532536574478,69.20999908447266,0.18264298833762282
1885,2022-12-28,67.55000305175781,69.47000122070311,67.29199981689453,68.12000274658203,8897600.0,-0.01141517281421145,-3.011029540904115,0.9047653648198607,12.459018033732903,21.607675681502556,1.9896115834495873,5.3109545990135985,12.843558286387264,20.515461366888502,18.793079214015407,2.1780014038085795,-4.484782718640034,-4.41099739074707,-11.01482429184928,2.192829510355139,-7.712910841298182,-1.1090839401959585,-1.1650009155273438,30.617630015499397,-5.4331561060357565,3.3019134505511065,12,1.4724998474121094,8.039997100830078,16.064498901367188,17.683998107910156,14.779998779296875,2,0.21139893610893434,1.621856066677352,68.33000183105469,1.1690181708771665,69.02999877929689,8.250928289626364,68.56999969482422,0.21139893610893434
1886,2022-12-29,70.55999755859375,70.73999786376953,68.22000122070311,68.38999938964844,13143000.0,0.04455950215915805,-1.0079698471078034,-3.80701636974475,34.698970413748256,23.29077484283286,-1.5029418189944863,1.7736388463341655,9.56144587652102,17.27283002180249,18.96469270927261,3.1899948120117188,-4.4971681583841985,-1.0085025787353459,-6.89232613018244,4.875320972711748,-3.9504143544588857,1.933409196988194,-4.113295440673824,95.86680868508,59.40749963312911,2.941911775723546,12,-1.9374961853027344,4.092502593994141,13.064502716064453,14.674003601074219,12.670005798339844,3,0.12868483765910788,-3.011029540904115,67.55000305175781,1.621856066677352,68.33000183105469,1.1690181708771665,69.02999877929689,0.12868483765910788
1887,2022-12-30,71.22000122070312,71.26000213623047,69.05999755859375,69.48000335693361,10175700.0,0.00935379372088696,1.4175878533311534,0.8018430101326818,40.183793933576446,25.628528924973082,-2.1631056785360414,0.5669782158951193,8.657818215382378,16.410087140646,19.43474794968453,2.2000045776367188,-4.549431043288649,0.017000961303708095,-4.8696993130525215,4.903701235659938,-2.4263491758744067,2.460351098481823,-4.601567272949211,98.99191300034225,61.92904458149624,2.443350137178117,12,-2.3974990844726562,3.4324989318847656,11.894500732421875,14.013999938964844,8.5,4,0.14420101750968506,-1.0079698471078034,70.55999755859375,-3.011029540904115,67.55000305175781,1.621856066677352,68.33000183105469,0.14420101750968506
1888,2023-01-03,74.58000183105469,75.26000213623047,73.37999725341797,73.69000244140625,27974200.0,0.047177766817769085,-1.4900565885206143,0.5114945300681865,52.58277898085374,29.068855055713147,-5.240162770666146,-2.9506021445102135,5.078220430714751,12.79409282857469,18.948530355178228,4.040000915527344,-4.3358877981241335,3.3810016632080107,-1.493900441894553,8.255903768310574,0.9435506106567288,5.8184527157592925,-7.683073791992186,91.46586210792603,54.63716150133579,2.43745105255128,1,-3.7574996948242188,0.07249832153320312,8.534500122070312,10.493999481201172,3.839996337890625,1,0.11169216447492936,1.4175878533311534,71.22000122070312,-1.0079698471078034,70.55999755859375,-3.011029540904115,67.55000305175781,0.11169216447492936
1889,2023-01-04,77.69000244140625,78.4800033569336,75.43000030517578,76.11000061035156,19144700.0,0.04170019487793275,-1.074830285038095,1.7752841737102885,61.0160373288756,33.93244935313463,-7.800300184167554,-6.050254373032018,1.8073132424943168,9.440390738696976,18.398052035986833,3.9000015258789062,-3.6762097620161,6.287502288818359,0.6994361099652338,11.875568467671485,3.4934691993917966,9.081535378244922,-10.12402847457031,92.93885711869747,54.12337426179117,2.7940330894265637,1,-5.257499694824219,-3.0375022888183594,5.42449951171875,7.383998870849609,3.1100006103515625,2,0.11932032889377031,-1.4900565885206143,74.58000183105469,1.4175878533311534,71.22000122070312,-1.0079698471078034,70.55999755859375,0.11932032889377031
1890,2023-01-05,76.2699966430664,77.31999969482422,75.6500015258789,77.30000305175781,11113800.0,-0.018277844686783395,2.1214927948547917,-0.6519020348247656,59.85915784009507,38.466012975924755,-5.814420355768036,-4.545093056611606,3.066581926080829,10.574189095666242,17.60619481479141,2.0400009155273438,-2.9437240144894616,4.665496826171875,-1.326031938156305,10.657025590500055,1.669732444007792,7.661261208335958,-7.612619737220697,78.45997803389209,35.3273802507491,2.9957643821640896,1,-3.837493896484375,-2.702495574951172,6.844505310058594,8.804004669189453,3.1800003051757812,3,0.12127966968831516,-1.074830285038095,77.69000244140625,-1.4900565885206143,74.58000183105469,1.4175878533311534,71.22000122070312,0.12127966968831516
1891,2023-01-06,76.4800033569336,77.05999755859375,73.94999694824219,76.7699966430664,14167900.0,0.0027534643124476066,6.149466816332257,0.2815451279582238,71.22077087298435,43.68384022340331,-5.458775872052087,-4.841060010451272,2.50411590884039,10.069743895302366,16.95476952226576,3.1100006103515625,-2.2550384547824507,4.772503280639654,-1.4876262482913631,11.032632809570671,1.6424385161741526,7.902568045105156,-6.840363805979095,78.76859056336808,29.411413508297855,3.130064764465507,1,-3.5940017700195312,-2.914501190185547,5.9069976806640625,6.9239959716796875,0.779998779296875,4,0.07649056246531583,2.1214927948547917,76.2699966430664,-1.074830285038095,77.69000244140625,-1.4900565885206143,74.58000183105469,0.07649056246531583
1892,2023-01-09,77.08000183105469,78.76499938964844,76.52999877929688,77.0,12966100.0,0.007845167988825619,-3.382335781710473,-0.2758747697974217,74.59119164893268,48.6828650140664,-5.279923665054284,-5.497677193176628,1.5736072170315651,9.166705428973742,16.538276353181903,2.2849960327148438,-1.420951361203464,5.229501724243164,-1.3924861486241724,11.8514895971105,1.918507787809503,8.540495660676825,-6.5563258995022835,68.70943565171437,13.616833183972403,3.310993936433666,1,-4.051502227783203,-3.5144996643066406,4.5319976806640625,6.323997497558594,0.8300018310546875,0,0.079787251943229,6.149466816332257,76.4800033569336,2.1214927948547917,76.2699966430664,-1.074830285038095,77.69000244140625,0.079787251943229
1893,2023-01-10,77.91999816894531,78.0199966430664,76.5,76.9000015258789,10436000.0,0.010897720782775178,1.4918108650653192,12.74966622162884,77.2976421770577,53.76770680331741,-5.281683163691483,-6.3190543091762095,0.4447327404672876,8.067949788823697,16.022299285868442,1.5199966430664062,-0.5565541510612775,5.8519981384277315,-1.2743346403617437,12.978330917217207,2.288831749032994,9.41516452782247,-6.407363422421383,82.45065852019927,20.993488098213817,3.5631663893947403,1,-4.891498565673828,-5.344997406005859,3.677001953125,5.484001159667969,-1.1899948120117188,1,0.023100655724542785,-3.382335781710473,77.08000183105469,6.149466816332257,76.4800033569336,2.1214927948547917,76.2699966430664,0.023100655724542785
1894,2023-01-11,78.54000091552734,79.19000244140625,77.81999969482422,78.66999816894531,10640400.0,0.007956914285826233,1.3418734309282383,-0.12744870711256387,79.00355404878282,61.16154413832297,-4.806550893104301,-6.920561560813823,-0.4274380361175929,7.183140465743975,15.490283833435312,1.3700027465820312,0.23974957923353202,6.235000991821295,-1.42886530816466,13.89886729180725,2.4030678418283173,10.066934141814272,-6.157082411828469,87.59540373141064,19.465702524051352,3.831933149992979,1,-4.834999084472656,-5.752498626708984,2.235748291015625,4.8639984130859375,-3.8799972534179688,2,-0.0015279188335011185,1.4918108650653192,77.91999816894531,-3.382335781710473,77.08000183105469,6.149466816332257,76.4800033569336,-0.0015279188335011185
1895,2023-01-12,79.77999877929688,80.30000305175781,77.0999984741211,79.01000213623047,9381900.0,0.01578810605188541,2.535906525431945,-5.92317624273725,79.94333932301984,66.18869623935313,-4.614553505420886,-8.096835051934747,-1.8243190145849724,5.7355498234084905,15.934070914330094,3.2000045776367188,1.0119538843572826,7.170998764038089,-1.1776133706522955,15.519610898728473,2.9966926966929037,11.345304831383274,-6.444088524318971,91.81096421036443,18.969221486535133,4.174306067345189,1,-5.099998474121094,-6.437496185302734,0.10325050354003906,3.589000701904297,-4.540000915527344,3,0.012785212936423651,1.3418734309282383,78.54000091552734,1.4918108650653192,77.91999816894531,-3.382335781710473,77.08000183105469,0.012785212936423651
1896,2023-01-13,79.4800033569336,79.80899810791016,78.02999877929688,78.5250015258789,8624700.0,-0.003760283616864757,1.205838670311894,1.2402675253901412,81.51359099034927,70.78089591232789,-3.258899952130065,-7.64953750888472,-1.6727754076421206,5.871682520544596,16.124372908412106,1.7789993286132812,1.867192777686384,6.528503036499018,-2.3678109085246177,15.424816981522653,2.080346063987193,10.976660009010843,-5.029838254470903,78.42107799242683,2.436612680281044,4.448156972511819,1,-2.640003204345703,-6.137500762939453,0.034496307373046875,3.888996124267578,-4.0,4,-0.0003775340642180325,2.535906525431945,79.77999877929688,1.3418734309282383,78.54000091552734,1.4918108650653192,77.91999816894531,-0.0003775340642180325
1897,2023-01-17,80.18000030517578,80.66500091552734,78.87999725341797,80.13999938964844,11261800.0,0.008807208337656913,2.5346532409750497,0.04188569511240353,81.7663943993708,74.02351984771869,-2.8544353515214027,-7.936567576045377,-2.3981599911739977,5.016297322909168,16.02150399097431,1.785003662109375,3.0812334784545783,6.7079998016357365,-2.612568807154517,16.02856841042599,2.047715497240617,11.368284106030856,-4.793861130825874,88.35533004222269,11.075140973764633,4.660284304395125,1,-2.8725013732910156,-6.654998779296875,-0.7899990081787109,3.1100006103515625,-4.989997863769531,1,-0.03641803639101282,1.205838670311894,79.4800033569336,2.535906525431945,79.77999877929688,1.3418734309282383,78.54000091552734,-0.03641803639101282
1898,2023-01-18,77.30999755859375,80.75,77.12100219726562,79.80000305175781,13601900.0,-0.0357944965784287,-1.5306852099150337,-62.248712569139805,72.76875043524687,75.32937685953772,0.4956663925122058,-4.672098193671815,0.5060717738327867,7.7037036758172235,15.531908893395292,3.628997802734375,3.895733985912429,3.435497283935547,-5.814207302999165,12.685201870870259,-1.189355009531809,8.060349577402903,-0.9736632708319064,5.7533971693913,-71.74485804529182,4.624852293467352,1,0.04000091552734375,-3.7424964904785156,2.0800037384033203,5.980003356933594,-3.7599945068359375,2,0.007761041553013603,2.5346532409750497,80.18000030517578,1.205838670311894,79.4800033569336,2.535906525431945,79.77999877929688,0.007761041553013603
1899,2023-01-19,76.75,77.41999816894531,75.95999908447266,76.26100158691406,10023400.0,-0.0072435335180204286,-1.6764335664335663,-0.19638447161197414,73.58973576472356,76.85499662894088,1.0150450237429283,-3.686806676313921,1.1386628989543226,8.028731982000266,14.762846288078018,1.4599990844726562,4.638031194931273,2.485499572753909,-6.545111285754501,11.51611043126232,-2.029805856500303,7.000805002008121,4.0,16.492709071650992,-64.17058811249484,4.515305429254205,1,0.5999984741210938,-3.1824989318847656,2.097501754760742,6.540000915527344,-2.9800033569335938,3,-0.00026054258066976477,-1.5306852099150337,77.30999755859375,2.5346532409750497,80.18000030517578,1.205838670311894,79.4800033569336,-0.00026054258066976477
1900,2023-01-20,79.08999633789062,79.0999984741211,75.9000015258789,77.01200103759766,12193200.0,0.03048855163375408,2.0505220208808352,4.249492932255749,72.65002110947512,77.01380221077318,-0.9866209799086221,-5.494954822365003,-1.1800023409804083,5.529175908073711,14.25877054902362,3.1999969482421875,5.0463363958117355,4.308996200561523,-4.576499367848697,13.194491768971744,-0.13375158364358697,8.751743984766634,1.660003662109375,65.77310960061287,-12.431390349239223,4.442747784205111,1,-0.7649955749511719,-5.522495269775391,-0.24349403381347656,4.200004577636719,-5.489997863769531,4,-0.0560120480579529,-1.6764335664335663,76.75,-1.5306852099150337,77.30999755859375,2.5346532409750497,80.18000030517578,-0.0560120480579529
1901,2023-01-23,79.5,79.72000122070312,76.66000366210938,77.83000183105469,17407300.0,0.00518401417491221,1.9004707805121455,0.8036582992800155,72.28201820049784,76.75722738316932,-1.0316797093992562,-5.36984570412659,-1.6753362053383825,4.961015358015118,13.80246193508622,3.05999755859375,5.056138958671227,4.204499816894526,-4.512825347916873,12.921824981705925,-0.15416276551117392,8.563162399300225,1.0560000610351494,74.2267960150952,-1.292541749627361,4.358662582405699,1,-1.1749992370605469,-5.932498931884766,-0.6534976959228516,3.7900009155273438,-5.680000305175781,0,-0.05358493253120089,2.0505220208808352,79.08999633789062,-1.6764335664335663,76.75,-1.5306852099150337,77.30999755859375,-0.05358493253120089
1902,2023-01-24,79.58000183105469,80.38999938964844,78.11000061035156,79.37999725341797,9491300.0,0.0010063123403105667,1.5054935841811605,0.11976335145506875,66.33986602187491,75.5396966992601,-0.8043488727777941,-4.830369116888733,-1.7625151259868943,4.73544796343937,13.064212202577128,2.279998779296875,5.209955995655719,3.734001541137701,-4.576099361909456,12.044102444184858,-0.42104891038587766,7.88905199266128,-3.6800003051757812,75.87631882384588,2.276037142080625,4.155050451523579,1,-1.2550010681152344,-6.012500762939453,-1.4675006866455078,3.7099990844726562,-5.480003356933594,1,-0.051520462173715864,1.9004707805121455,79.5,2.0505220208808352,79.08999633789062,-1.6764335664335663,76.75,-0.051520462173715864
1903,2023-01-25,79.0999984741211,79.55000305175781,77.30000305175781,78.55999755859375,9463400.0,-0.00603170829214883,2.124978145116427,2.699942780850658,55.5643069749013,72.93533591327326,-0.15573736234632918,-3.749504250867446,-1.5571865235004196,5.039430636237682,12.313448252109259,2.279998779296875,5.164422635468753,2.7504981994628963,-5.023748404573368,10.52474480349916,-1.1366251025552288,6.637621501481021,-3.1101969909667986,71.26945369091253,0.11060585459888728,3.8871233020181313,1,-0.7749977111816406,-5.532497406005859,-1.7724971771240234,3.4050025939941406,-2.80999755859375,2,-0.04943105067181597,1.5054935841811605,79.58000183105469,1.9004707805121455,79.5,2.0505220208808352,79.08999633789062,-0.04943105067181597
1904,2023-01-26,80.80999755859375,80.9000015258789,78.55599975585938,80.08000183105469,10566000.0,0.021618193646768757,4.151631510111003,1.3518416479464248,67.51543686822751,71.55445786274079,-1.6873140307506276,-4.718515260746614,-3.6640194905881884,3.1740217886468542,11.647504012217254,2.3440017700195312,5.059176873129729,3.8364974975585966,-3.1954744472063368,10.86846944232353,0.3205115251761299,7.352483469941063,-4.732192117309566,98.19992065429688,26.809427215801236,3.51598597238247,1,-2.4099960327148438,-7.1674957275390625,-3.977499008178711,1.2000007629394531,-4.029998779296875,3,-0.08984030102923657,2.124978145116427,79.0999984741211,1.5054935841811605,79.58000183105469,1.9004707805121455,79.5,-0.08984030102923657
1905,2023-01-27,81.83000183105469,82.53500366210938,80.31999969482422,80.55999755859375,10889100.0,0.012622253474532608,-1.53143310546875,1.7397420622478628,69.42628822939827,70.21142422263513,-2.6663386077743496,-4.86318264883046,-5.028185430061484,2.0273911174163004,11.01344423804223,2.2150039672851562,4.853528489076368,4.1425018310546875,-1.651658297962996,9.936661960072371,1.2454217665458458,7.039581895563529,-5.559308546386717,87.9999688331117,16.81808194444615,2.8970800645088404,1,-2.612499237060547,-7.369998931884766,-5.347501754760742,-0.17000198364257812,-6.9199981689453125,4,-0.09849694497904182,4.151631510111003,80.80999755859375,2.124978145116427,79.0999984741211,1.5054935841811605,79.58000183105469,-0.09849694497904182
1906,2023-01-30,79.63999938964844,81.36000061035156,79.53500366210938,80.87000274658203,10301000.0,-0.02676283016500114,-1.5347271157076023,-0.9685033220795136,58.33332505491077,67.60774985102847,-0.5042849514676675,-2.0638661458445284,-3.2261717665955416,4.069002789607708,10.660036002990509,2.2949981689453125,4.497363442759109,1.4984992980957088,-3.277692231499472,6.27469082769089,-0.8895964667018745,3.886595062893292,-2.993447482333977,44.69906523532344,-25.68867274569397,2.3880957647975896,1,-0.4224967956542969,-5.179996490478516,-3.157499313354492,0.6450004577636719,-3.8000030517578125,0,-0.0758412978630989,-1.53143310546875,81.83000183105469,4.151631510111003,80.80999755859375,2.124978145116427,79.0999984741211,-0.0758412978630989
1907,2023-01-31,81.48999786376953,82.47000122070312,79.61000061035156,79.69999694824219,15730300.0,0.02322951391636452,-1.9035633648450299,-1.4552813254020929,60.904090091156576,66.28945425724066,-2.4014573907766845,-3.272811307057495,-5.3597504352064504,2.0262948671866923,10.560656816800456,2.8600006103515625,4.031326113794634,2.8349979400634737,-0.9035262667655957,6.573522146892543,0.9657358366489319,4.7042600434780155,-4.490138851167373,80.03809595984622,10.714557506081732,1.8692621034145367,1,-2.2724952697753906,-7.029994964599609,-5.007497787475586,-1.3049964904785156,-5.55999755859375,1,-0.09412195815451596,-1.5347271157076023,79.63999938964844,-1.53143310546875,81.83000183105469,4.151631510111003,80.80999755859375,-0.09412195815451596
1908,2023-02-01,82.91000366210938,83.5999984741211,79.58000183105469,81.33999633789062,13221600.0,0.017425522586388187,1.7254242723619078,0.8770986152016674,62.72568803385193,65.08233784269936,-3.289489673667248,-4.254907955734211,-7.007549507163958,0.40071993087101987,11.74637473150193,4.019996643066406,3.5874876803122646,3.838503646850583,0.15586511199504116,7.521142181706125,1.9971843794228192,5.679822914278347,-5.578035970536789,86.32048002879931,18.510607423365798,1.8413192674277707,2,-3.160003662109375,-7.4640045166015625,-7.837503433227539,-3.407501220703125,-9.480003356933594,2,-0.10625985766316559,-1.9035633648450299,81.48999786376953,-1.5347271157076023,79.63999938964844,-1.53143310546875,81.83000183105469,-0.10625985766316559
1909,2023-02-02,86.95999908447266,88.625,84.6500015258789,86.72000122070312,16906600.0,0.048848091225138335,1.2268900918305634,0.15286416825409166,67.96796571278887,64.56210946528978,-6.413318900209262,-7.984162221768699,-11.219762163788431,-3.8343391939133085,12.767004262059137,5.714996337890625,3.167046574377679,7.424999237060547,2.389505922436456,12.460492551684638,4.907252579748501,9.942745894372592,-9.126588930296194,81.68315086567223,16.210751052366078,2.517746657312049,2,-4.317497253417969,-9.00149917602539,-12.479999542236328,-7.457496643066406,-14.349998474121094,3,-0.12270007223183743,1.7254242723619078,82.91000366210938,-1.9035633648450299,81.48999786376953,-1.5347271157076023,79.63999938964844,-0.12270007223183743
1910,2023-02-03,85.5199966430664,87.83999633789062,85.19999694824219,85.38999938964844,14786900.0,-0.016559365875883136,-9.352895417894596,0.541660043869409,64.29921950465314,63.67513183241813,-4.431300502329222,-6.129925872767188,-9.823753767758788,-2.6123261240829407,13.842789880673545,2.6399993896484375,3.0734742306367764,5.522496795654291,0.06792397534415784,10.977069615964425,2.7952103854992174,8.249783205809365,-6.607427504307594,65.84153346695271,1.9241450130443525,2.72728641015507,2,-2.5574951171875,-7.561496734619141,-11.923746109008789,-6.017494201660156,-12.279998779296875,4,-0.10219829521565038,1.2268900918305634,86.95999908447266,1.7254242723619078,82.91000366210938,-1.9035633648450299,81.48999786376953,-0.10219829521565038
1911,2023-02-06,82.33000183105469,83.80000305175781,82.13500213623047,83.33000183105469,14175900.0,-0.037301156889958165,-1.3956858224930018,-7.692470215388227,54.553157085010035,62.36549750609982,-0.891393120225942,-2.6131711650301668,-6.692516984870636,0.3810698438691702,15.03955686093259,3.3849945068359375,2.9587505722478085,2.0400020599365263,-3.2451388172003135,7.325142937073366,-0.6025683786318865,4.682572498504939,-2.4461896061717567,30.403544021067084,-29.165882573329874,2.642570438568419,2,0.6324996948242188,-3.907501220703125,-10.023750305175781,-2.8274993896484375,-8.419998168945312,0,-0.09012508203475478,-9.352895417894596,85.5199966430664,1.2268900918305634,86.95999908447266,1.7254242723619078,82.91000366210938,-0.09012508203475478
1912,2023-02-07,83.2300033569336,83.66999816894531,80.822998046875,82.05999755859375,13520800.0,0.010931634955210656,1.7775672969925231,-1.1700057983398438,63.67838234324579,63.26706143591587,-1.362471796654802,-3.192486742094715,-7.6691096424492,-0.7546059398748923,15.716210408977238,2.8470001220703125,2.7505409439638697,2.6325035095214844,-2.5814211725520693,7.846428191595038,0.025541168484707555,5.239465850558261,-2.472072354538952,40.353811661462316,-24.947998230554703,2.606962341036777,2,0.36049652099609375,-4.387504577636719,-11.59250259399414,-3.7275009155273438,-8.8800048828125,1,-0.08879018047555243,-1.3956858224930018,82.33000183105469,-9.352895417894596,85.5199966430664,1.2268900918305634,86.95999908447266,-0.08879018047555243
1913,2023-02-08,79.72000122070312,82.61000061035156,79.62000274658203,82.3499984741211,13569300.0,-0.0421723176097657,-1.1130770246917907,-2.247849760359949,56.03903989436132,61.9919062165974,2.5085247452206545,0.4841015123964638,-4.256464964518855,2.517037477187344,16.297603185840444,3.6100006103515625,2.4466718636495983,-0.967498779296875,-6.047237445522697,4.112239886928947,-3.507368112409779,1.5723705538160289,8.904998779296875,1.1104775638120041,-67.45863507630344,2.5398693331129105,2,4.3600006103515625,1.2824974060058594,-7.982500076293945,-0.217498779296875,-6.730003356933594,2,-0.04754140563840192,1.7775672969925231,83.2300033569336,-1.3956858224930018,82.33000183105469,-9.352895417894596,85.5199966430664,-0.04754140563840192
1914,2023-02-09,78.41999816894531,81.80000305175781,78.09500122070312,81.7300033569336,25473900.0,-0.016307112792921075,1.147824298594203,1.2585584200464726,48.577499685753416,59.67537415619242,3.8373970605070014,1.8705577678089327,-3.066097082634343,3.6070236719537547,16.445002234841375,3.7050018310546875,2.3076201149484206,-2.2615016937255916,-7.3521924866705035,2.8291890992193203,-4.806847090198048,0.2838437027468643,10.024901885986324,3.3350139670052985,-62.87841095415567,2.5453453964724577,2,4.94000244140625,2.8675003051757812,-5.682497024536133,1.0825042724609375,-5.209999084472656,3,-0.0636317008452264,-1.1130770246917907,79.72000122070312,1.7775672969925231,83.2300033569336,-1.3956858224930018,82.33000183105469,-0.0636317008452264
1915,2023-02-10,80.80000305175781,82.8499984741211,78.5999984741211,79.37000274658203,37521000.0,0.03034946363662372,-1.8619443338428143,-0.4320235842424438,52.547025973404764,59.032452036025084,1.4482174668808199,-0.452302650317435,-5.456516841514741,1.012263268132159,16.425629351321714,4.430000305175781,2.496576534692281,0.06750297546386719,-5.005567286143702,5.140573237071436,-2.4690321553399173,2.6040381062676516,7.230901049804686,47.41456551915974,-17.050532682886484,2.5365351308037867,2,2.55999755859375,0.48749542236328125,-7.257501602172852,-1.2975006103515625,-4.0800018310546875,4,-0.1013614125256902,1.147824298594203,78.41999816894531,-1.1130770246917907,79.72000122070312,1.7775672969925231,83.2300033569336,-0.1013614125256902
1916,2023-02-13,79.44999694824219,80.70999908447266,78.44000244140625,80.6500015258789,15898500.0,-0.016707995699589917,2.4393896482963906,-0.8391638612197425,49.75736325625345,57.79392683214696,3.0937815608339605,0.9437254822960313,-4.1576508721033605,2.19177172056078,16.38664464711664,2.3600006103515625,2.3414466218341374,-1.2810028076171847,-6.355650218723127,3.793644603488758,-3.818326513170149,1.2563208979357796,8.18347103808594,24.304869403853154,-37.117435636534516,2.5373237055529687,2,3.910003662109375,1.8375015258789062,-6.449995040893555,0.0525054931640625,-5.1100006103515625,0,-0.0781623577470767,-1.8619443338428143,80.80000305175781,1.147824298594203,78.41999816894531,-1.1130770246917907,79.72000122070312,-0.0781623577470767
1917,2023-02-14,77.26000213623047,79.37300109863281,76.30000305175781,79.0,18802000.0,-0.0275644417385994,1.4722429375930273,1.4499926885247987,46.771937977606534,56.02128793700858,5.163665451712745,3.0606668847545677,-2.0491669171514673,4.203988410859637,15.887799573236961,3.149993896484375,1.993099519468089,-3.324997711181638,-8.629218964881275,1.9792235425179996,-5.9771083380314565,-0.6728870843318191,9.991927179472654,14.656484815164683,-43.6398287251393,2.652110626849819,2,5.2024993896484375,5.002498626708984,-4.034250259399414,2.2425003051757812,-4.700004577636719,1,-0.043360061888351176,2.4393896482963906,79.44999694824219,-1.8619443338428143,80.80000305175781,1.147824298594203,78.41999816894531,-0.043360061888351176
1918,2023-02-15,77.91000366210938,78.79000091552734,76.05000305175781,76.52999877929688,14494600.0,0.008413169918540575,-1.3418821810973303,-0.7931072282024861,44.71575797040441,53.43770929896587,4.168152612915932,2.590750196518144,-2.650046205625884,3.434387961729314,15.940335870860379,2.7399978637695312,1.9882099763019028,-2.7049964904785213,-7.9375281107687385,2.527535129811696,-5.32126230062363,-0.08873068033341269,8.684810077757035,27.3529685657514,-24.82607796551306,2.6162658101451095,2,4.034996032714844,4.352497100830078,-4.613002777099609,1.592498779296875,-4.030006408691406,2,-0.04569381363948832,1.4722429375930273,77.26000213623047,2.4393896482963906,79.44999694824219,-1.8619443338428143,80.80000305175781,-0.04569381363948832
1919,2023-02-16,76.7300033569336,78.72000122070312,76.54000091552734,76.87000274658203,11461800.0,-0.015145684118991531,-7.3845476686522495,-0.1014484741264927,40.76087692659392,50.822337901403735,4.184463995690152,3.9728665236684293,-1.4000951081064272,4.497730879154716,16.373811409851037,2.1800003051757812,1.7474425847015027,-3.8839969635009766,-9.119644873475622,1.3516509464736686,-6.501820918488292,-1.266173008513661,9.021225527884127,10.000011219705392,-36.09273241532578,2.617823954987321,2,3.1949996948242188,5.532497406005859,-3.928253173828125,2.7724990844726562,-3.4300003051757812,3,-0.048742412739984586,-1.3418821810973303,77.91000366210938,1.4722429375930273,77.26000213623047,2.4393896482963906,79.44999694824219,-0.048742412739984586
1920,2023-02-17,74.66000366210938,76.33000183105469,73.58999633789062,76.19999694824219,15855700.0,-0.026977708904754927,2.044445386343407,11.0,40.93887602516478,49.30964000586537,5.0869139825978635,6.001674527188214,0.7620547262105646,6.481122868564597,16.643907876517623,3.1400070190429688,1.2690761153603631,-5.73249702453613,-11.5788326153138,0.1138385662415402,-8.655664819924965,-2.809329229147295,10.315127156063554,15.028186958669485,-29.950320431264906,2.9231677953888338,2,3.9699935913085938,6.4474945068359375,-1.4137516021728516,4.842498779296875,-1.9600067138671875,4,-0.019421437269130593,-7.3845476686522495,76.7300033569336,-1.3418821810973303,77.91000366210938,1.4722429375930273,77.26000213623047,-0.019421437269130593
1921,2023-02-21,75.23999786376953,75.56999969482422,73.68199920654297,73.70999908447266,14537400.0,0.007768472719142272,-1.3808350971714451,-0.9935100322021303,38.07707287481683,46.46505006492882,3.794466897629178,5.361030735518085,0.21224930363734984,5.79322332346041,16.76198677485265,1.88800048828125,0.25666936478208413,-4.939502716064453,-11.217243446010627,1.3382380138817211,-8.07837308103754,-1.800632351091366,8.596619506375163,28.531906753387247,-11.515603467751724,3.1388703649730902,2,2.979999542236328,5.867500305175781,-1.2287464141845703,4.262504577636719,-1.05999755859375,1,0.01967043326627027,2.044445386343407,74.66000366210938,-7.3845476686522495,76.7300033569336,-1.3418821810973303,77.91000366210938,0.01967043326627027
1922,2023-02-22,75.4800033569336,76.27999877929688,74.88500213623047,75.36000061035156,9526700.0,0.0031898657626043825,-1.607471104551256,0.07843323027824872,35.15781381782669,44.144913834202754,2.6144514127485223,5.057410576599011,0.012291387425079847,5.359868998233594,16.61691672549332,1.3949966430664062,-0.6634347112465093,-4.494497299194336,-11.113179187652861,2.124184589264189,-7.803838243423598,-1.1851563549650734,7.3319519099856905,36.34625683160328,2.06307058765001,3.3093409442292634,2,2.7399940490722656,5.627494812011719,-0.3887519836425781,4.022499084472656,-1.0900039672851562,2,-0.015103430953123387,-1.3808350971714451,75.23999786376953,2.044445386343407,74.66000366210938,-7.3845476686522495,76.7300033569336,-0.015103430953123387
1923,2023-02-23,75.19000244140625,76.27999877929688,73.6259994506836,75.88999938964844,9292000.0,-0.0038420893300172843,2.586495932696174,-5.833174391251828,22.331946269292715,41.22874123237379,2.452167752904998,5.311804066794011,0.3607504361170868,5.491512417482227,16.891687637001112,2.6539993286132812,-1.181114309154296,-4.588998413085932,-11.539125679916793,2.3611288537449298,-8.064062046501363,-1.113934779670501,6.699756932610171,31.189173111243306,2.781894746789952,3.4750636334154272,2,3.0299949645996094,5.9174957275390625,0.22624778747558594,4.3125,0.75,3,-0.03497811939641837,-1.607471104551256,75.4800033569336,-1.3808350971714451,75.23999786376953,2.044445386343407,74.66000366210938,-0.03497811939641837
1924,2023-02-24,73.55000305175781,74.02999877929688,72.9800033569336,73.5,12317700.0,-0.02181140226623146,1.0792101645238779,-0.07143324250681199,22.123920220801054,37.84839614875115,3.7198975508559613,6.724799357636101,2.0339414727335168,7.004003675113083,16.871136160640408,2.2099990844726562,-2.107323241781984,-5.865998077392575,-13.328851507691382,1.596855352906232,-9.597424792541972,-2.134571362243179,7.509780018646026,17.01492401347329,-6.3821718978150095,3.731426715149403,2,3.2949981689453125,7.252498626708984,1.9087467193603516,5.9524993896484375,1.7399978637695312,4,0.00448666469025083,2.586495932696174,75.19000244140625,-1.607471104551256,75.4800033569336,-1.3808350971714451,75.23999786376953,0.00448666469025083
1925,2023-02-27,73.7699966430664,74.56500244140625,73.45999908447266,74.31999969482422,8579300.0,0.0029910752165949184,1.1249889961559905,-10.99938968568813,26.86486038419966,35.30478471852295,2.6796185217184956,6.187232497559265,1.853604201877559,6.638763171220802,16.348758588128177,1.1050033569335938,-2.647517727808591,-5.243004226684576,-13.02082890385293,2.534820450483778,-9.131916565268753,-1.354091888100399,6.320212861721004,23.939223696469895,1.3693907701092414,3.8889123385841757,2,2.406505584716797,7.032505035400391,1.6887531280517578,5.732505798339844,1.4900054931640625,0,-0.006371067001434749,1.0792101645238779,73.55000305175781,2.586495932696174,75.19000244140625,-1.607471104551256,75.4800033569336,-0.006371067001434749
1926,2023-02-28,73.5999984741211,74.33999633789062,73.12999725341797,73.52999877929688,8607400.0,-0.002304435091245005,-1.781598309261354,-0.12727146622277707,22.90376317540735,32.65276529605637,2.1596363716496114,6.199372841603179,2.096595490858931,6.57147560710122,16.13761863715313,1.2099990844726562,-2.9064720707485066,-5.111002349853521,-13.247114593617098,3.025109893910056,-9.179058471735317,-1.0429462279717256,5.636986292923865,18.787756885538116,-1.4692154183656783,4.068056121881789,2,2.285003662109375,7.202503204345703,2.34625244140625,5.902503967285156,0.01000213623046875,1,-0.012228281855132916,1.1249889961559905,73.7699966430664,1.0792101645238779,73.55000305175781,2.586495932696174,75.19000244140625,-0.012228281855132916
1927,2023-03-01,73.81999969482422,74.22000122070312,73.25,73.62999725341797,7699600.0,0.0029891470823939503,-1.0421143930997927,2.71433242506812,29.627071277391124,30.97624455238823,1.564923248735525,5.665779657368617,2.0458492576298397,6.096453128781803,15.621861627774788,0.970001220703125,-3.504658162188136,-4.507501220703119,-12.813366687916812,3.798364246510573,-8.660433954309966,-0.3545684870962731,4.666147303007378,25.45446979102366,2.6609377175884035,4.152932733606848,3,2.0300025939941406,6.982501983642578,2.126251220703125,5.682502746582031,1.1399993896484375,2,0.004876735462473913,-1.781598309261354,73.5999984741211,1.1249889961559905,73.7699966430664,1.0792101645238779,73.55000305175781,0.004876735462473913
1928,2023-03-02,74.0999984741211,74.37000274658203,72.5999984741211,72.6240005493164,7729100.0,0.0037929935038527596,-1.3228370896202328,7.76831031159653,33.95245175087814,30.219752866197588,0.76845058230316,4.945472889485188,1.9582899099476947,5.5510516856623155,14.86658939171994,1.7700042724609375,-3.9604467370194527,-3.7870021820068303,-12.00356813656282,4.429563772549159,-7.895285159284825,0.32128079527116427,3.725411286802739,76.3357237427055,48.97072401208649,4.108282977277995,3,0.3650016784667969,6.512500762939453,1.84625244140625,5.402503967285156,0.4199981689453125,3,0.003913642665304806,-1.0421143930997927,73.81999969482422,-1.781598309261354,73.5999984741211,1.1249889961559905,73.7699966430664,0.003913642665304806
1929,2023-03-03,76.29000091552734,76.31999969482422,74.08999633789062,74.16000366210938,10040000.0,0.029554689426492864,1.0365375705023916,1.4430895989910164,33.00676986762106,29.338407737581623,-1.6656955921449423,2.018609961711718,0.00013652685871079484,3.1735472996011396,12.713832744088382,2.2300033569335938,-4.126121705272169,-1.063499832153326,-8.100551488260507,5.973551823953855,-4.582025660206909,2.4550259959002574,0.8038512652441057,99.19358146631993,71.29278721750912,3.5185258280535887,3,-1.8300018310546875,4.322498321533203,-0.34375,3.2125015258789062,-2.7099990844726562,4,-0.004587737186012464,-1.3228370896202328,74.0999984741211,-1.0421143930997927,73.81999969482422,-1.781598309261354,73.5999984741211,-0.004587737186012464
1930,2023-03-06,76.77999877929688,77.76000213623047,76.36000061035156,76.94000244140625,9608600.0,0.006422832060417605,-1.8000030517578125,-0.07511918705651849,39.2425436584979,29.467904491323964,-2.037625371672661,0.885669571218358,-0.24141319751217338,2.5872076627208713,10.324734808133766,1.470001220703125,-4.282707680132447,-0.13650207519530966,-6.030983476720152,5.757979326329533,-3.083742775957731,2.8107386255671116,-4.180000305175781,81.00770036017813,50.477044102124474,2.947240700762421,3,-1.5999984741210938,3.832500457763672,-0.7587471008300781,2.722503662109375,-3.279998779296875,0,-0.019406067823112494,1.0365375705023916,76.29000091552734,-1.3228370896202328,74.0999984741211,-1.0421143930997927,73.81999969482422,-0.019406067823112494
1931,2023-03-07,74.91000366210938,77.37999725341797,74.79000091552734,76.54000091552734,9680400.0,-0.0243552376519669,-1.7700454907080638,10.187249666221629,40.281221385799725,30.037171998876524,-0.2451418810810253,2.288613337945918,1.8459160487487623,4.371842023254345,9.111811874011732,2.589996337890625,-4.276971895839452,-1.6354972839355497,-7.006090640055987,3.735096072184888,-4.320793961995761,1.049799394124662,-2.206805114746089,44.767510630873595,11.723716091216211,2.6852966780602183,3,0.26999664306640625,5.702495574951172,1.9287490844726562,4.592498779296875,0.6099929809570312,1,0.004672252796833476,-1.8000030517578125,76.77999877929688,1.0365375705023916,76.29000091552734,-1.3228370896202328,74.0999984741211,0.004672252796833476
1932,2023-03-08,75.83999633789062,76.19999694824219,74.3499984741211,75.16000366210938,9467900.0,0.012414799496955009,1.6428664850136239,-0.41717412367128953,41.63293979491266,32.181726835056516,-1.2501678969264276,0.8185610308552498,1.1691773069501892,3.3495334870277134,8.34220694523606,1.8499984741210938,-4.102315612538803,-0.33600425720214844,-4.691040079610929,4.019031565206632,-2.5135221684065385,1.8415136540022417,-3.035661718749992,62.790611711408005,27.82789193729807,2.177517911204389,3,-0.6599960327148438,4.772502899169922,0.9987564086914062,3.662506103515625,0.69000244140625,2,-0.029403953523464588,-1.7700454907080638,74.91000366210938,-1.8000030517578125,76.77999877929688,1.0365375705023916,76.29000091552734,-0.029403953523464588
1933,2023-03-09,75.93000030517578,79.26499938964844,75.7249984741211,76.95999908447266,17398200.0,0.0011867612293143814,-3.9166596024244478,-1.5147204021183018,46.45388200123099,34.885055921770956,-1.368026959569093,0.4533023961199376,1.323865260922588,3.1631273213211557,7.893258160674865,3.5400009155273438,-3.881045711544573,-0.05650024414062216,-4.079394493703319,3.9663940054220745,-2.0679473689219776,1.9549468806407333,-3.026552335693353,35.55561125051231,-2.458777198749047,2.011447124781352,3,0.002498626708984375,4.682498931884766,0.90875244140625,3.5725021362304688,1.4000015258789062,3,-0.012774940297702098,1.6428664850136239,75.83999633789062,-1.7700454907080638,74.91000366210938,-1.8000030517578125,76.77999877929688,-0.012774940297702098
1934,2023-03-10,73.43000030517578,75.94000244140625,73.0999984741211,75.94000244140625,13123800.0,-0.032925062425287366,1.262949442385962,2.436898165980267,44.74805697751769,36.87207776547296,1.2439781073496619,2.69865802524734,4.067118427491806,5.608211766767823,7.870848265611401,2.8400039672851562,-3.6605228770328893,-2.3070003509521513,-6.313344007009974,1.6993433051056712,-4.3101721789810625,-0.30382852292324003,5.834999084472656,5.352826959417567,-34.09983602045819,2.003171828028908,3,2.5024986267089844,7.182498931884766,4.167999267578125,4.617500305175781,2.9899978637695312,4,0.014844019247727047,-3.9166596024244478,75.93000030517578,1.6428664850136239,75.83999633789062,-1.7700454907080638,74.91000366210938,0.014844019247727047
1935,2023-03-13,72.61000061035156,73.97000122070312,71.08599853515625,72.62200164794922,14049000.0,-0.01116709371396285,1.1299870683461852,0.004781285810250129,38.99581755579519,38.660083807738275,2.1033141749900324,3.0289175827712427,5.151003713235639,6.301067743131114,7.775521435752123,2.884002685546875,-3.1638772566296183,-2.7174999237060575,-6.182560995794518,0.7475611483824025,-4.45003045975028,-0.9849693876618346,6.654998779296875,18.633108154748246,-21.283858406709694,1.7325305360442296,3,2.5654983520507812,6.852996826171875,7.690500259399414,4.895000457763672,2.7099990844726562,0,0.01335905815382743,1.262949442385962,73.43000030517578,-3.9166596024244478,75.93000030517578,1.6428664850136239,75.83999633789062,0.01335905815382743
1936,2023-03-14,73.23999786376953,74.66999816894531,72.67500305175781,74.07499694824219,12491500.0,0.008676452942050439,-1.0305410494845761,69.5772409408773,40.92378878539111,39.915274641960494,1.5833910388541028,2.0130381030835736,4.7006174576816875,5.536240126565417,7.640811930380707,2.05999755859375,-2.4961923811260505,-1.7770027160644588,-4.76702350072128,1.213018068592362,-3.272013108392869,-0.28199232373604843,5.697841491699222,26.33572690520299,-13.453225368319067,1.495010392328414,3,1.9355010986328125,4.2030029296875,7.220502853393555,4.265003204345703,0.34000396728515625,1,0.0035500019636003355,1.1299870683461852,72.61000061035156,1.262949442385962,73.43000030517578,-3.9166596024244478,75.93000030517578,0.0035500019636003355
1937,2023-03-15,73.91000366210938,73.94000244140625,71.7699966430664,72.11000061035156,10548700.0,0.009148085989653998,1.333338802431561,-2.1556946411439535,44.96855270465934,41.13928585904729,1.0364932705067673,1.1375114305030536,4.200434226826246,4.7470242487125915,8.280527165392867,2.1700057983398438,-2.0129611956592584,-0.9394969940185547,-3.7716182780426095,1.8926242900055001,-2.355557636030582,0.4765636479934727,4.713762060546884,34.52750742044592,-6.086977736945123,1.4160606420120299,3,1.2654953002929688,3.4679946899414062,6.782497406005859,3.5949974060058594,0.26999664306640625,2,0.02178315385177565,-1.0305410494845761,73.23999786376953,1.1299870683461852,72.61000061035156,1.262949442385962,73.43000030517578,0.02178315385177565
1938,2023-03-16,74.3499984741211,74.50499725341797,72.5199966430664,73.43499755859375,11641700.0,0.005953115819385069,2.2408213598400626,0.5083329801212224,53.47220796491533,43.41322342541332,0.7103960465481123,0.4396775742792016,3.830556699347227,4.184217884161313,8.958505841327142,1.9850006103515625,-1.4131889519247522,-0.3215019226074247,-2.7644711698249296,2.12146732461008,-1.54298654621617,0.8999827010013206,3.9722565610351666,67.24345513529826,22.667083873058402,1.22148462360875,3,0.82550048828125,2.618000030517578,6.8665008544921875,3.1550025939941406,-0.05999755859375,3,0.029320784800480837,1.333338802431561,73.91000366210938,-1.0305410494845761,73.23999786376953,1.1299870683461852,72.61000061035156,0.029320784800480837
1939,2023-03-17,72.98999786376953,75.06500244140625,72.47799682617188,73.94999694824219,27210400.0,-0.018291871395598402,-1.6078670394197971,-1.049178277509568,46.919433278895006,44.266211161013,1.7355782992024587,1.586458601807763,5.1460569805366845,5.425664144086483,9.599577652969469,2.587005615234375,-1.069982205285882,-1.494502258300784,-3.8448260122713123,0.8558214956697441,-2.669664135286041,-0.3193403813155271,5.042806911386734,47.85115504969935,0.6368808985161607,1.175161876985263,3,2.1855010986328125,3.9780006408691406,9.551252365112305,4.515003204345703,-1.2099990844726562,4,0.059460256121468325,2.2408213598400626,74.3499984741211,1.333338802431561,73.91000366210938,-1.0305410494845761,73.23999786376953,0.059460256121468325
1940,2023-03-20,73.20999908447266,74.13999938964844,72.0199966430664,73.0,16888500.0,0.003014128334593691,1.0483121344247914,-0.21874925494122976,48.465776349941535,45.17560615702875,1.0682559724507286,1.319930355475293,4.928972398576832,5.097083958204962,9.526606541078262,2.1200027465820312,-0.8266934534940305,-1.2020008087158232,-3.6180667299053937,1.2140651124737474,-2.4100337693106013,0.0060321518789550055,4.544933441083614,43.70257685530572,-6.8138586864471336,1.2080329605947846,3,1.9654998779296875,3.7579994201660156,9.113750457763672,4.295001983642578,-1.1500015258789062,0,0.04384645710442947,-1.6078670394197971,72.98999786376953,2.2408213598400626,74.3499984741211,1.333338802431561,73.91000366210938,0.04384645710442947
1941,2023-03-21,76.72000122070312,76.83999633789062,74.06999969482422,74.13999938964844,12327600.0,0.04794429968753966,-1.0367613234749633,12.285776566757493,59.06250908971266,47.112224967562085,-2.411603379099901,-2.185563553061442,1.4559633874792155,1.4032855416864578,9.276588795829161,3.6299972534179688,-0.6452179797759925,2.2340011596679688,-0.37203628545138656,4.840038604787324,0.930982437108284,3.5370198822276535,0.7681739452371517,97.63323226015184,42.131236789607065,1.3030187225596805,3,-1.5445022583007812,-0.8220024108886719,5.603748321533203,0.7849998474121094,-2.4500045776367188,1,-0.018248194781064653,1.0483121344247914,73.20999908447266,-1.6078670394197971,72.98999786376953,2.2408213598400626,74.3499984741211,-0.018248194781064653
1942,2023-03-22,74.33999633789062,77.11499786376953,74.23999786376953,76.86000061035156,11641300.0,-0.03102196096120824,-1.1139696395112701,-0.9767451488322303,50.66297758011603,47.57990225410487,-0.29809779037343276,0.11031153710032982,3.826725545382203,3.594805845566455,9.300058212429004,2.875,-0.6797852817777112,-0.08900337219237997,-2.6530294731442865,2.4750227287595266,-1.3710164226683332,1.1930096782835733,2.8920917628182963,45.53482117721754,-7.028976713136984,1.282013050475952,3,-0.23949813842773438,0.8895034790039062,7.983753204345703,3.1650047302246094,1.660003662109375,2,-0.010223224970063338,-1.0367613234749633,76.72000122070312,1.0483121344247914,73.20999908447266,-1.6078670394197971,72.98999786376953,-0.010223224970063338
1943,2023-03-23,72.55999755859375,74.51000213623047,71.70999908447266,72.94999694824219,18567600.0,-0.023944025652172685,-1.6794334525808572,0.15476140017317486,39.457307939963684,46.99204124993221,1.065659881313593,1.7741352693233523,5.54952755780738,5.1932165587513595,9.012579784898994,2.8000030517578125,-0.6491974484388408,-1.73750190734863,-4.404879463211827,0.9298756485145674,-3.0711906852802286,-0.4038131294170313,4.555000305175781,15.726154784287818,-29.661218969983377,1.3336887779315973,3,1.5405006408691406,2.6155014038085938,9.80250358581543,4.945003509521484,2.5500030517578125,3,0.022326389210168385,-1.1139696395112701,74.33999633789062,-1.0367613234749633,76.72000122070312,1.0483121344247914,73.20999908447266,0.022326389210168385
1944,2023-03-24,73.87999725341797,73.9000015258789,71.52999877929688,71.91999816894531,9176200.0,0.018191837641095443,1.3699937057735223,-5.025646543291991,42.17062081119593,47.34479716719895,-0.20539436570898317,0.5060720826221825,4.166502734837792,3.715024852964234,8.53932555823492,2.3700027465820312,-0.6844532661829135,-0.4340019226074219,-3.085948646324894,2.2179448011100504,-1.7599752844661651,0.8919714392513214,3.2350006103515625,42.07697151919917,1.145951690181647,1.3259733618587366,3,0.4425010681152344,1.295501708984375,8.223752975463867,3.6250038146972656,-1.5999984741210938,4,0.0055495895689194885,-1.6794334525808572,72.55999755859375,-1.1139696395112701,74.33999633789062,-1.0367613234749633,76.72000122070312,0.0055495895689194885
1945,2023-03-27,73.30000305175781,75.16999816894531,73.18000030517578,74.81500244140625,11908900.0,-0.00785049029808027,-1.2677975238227726,-0.7729592333233425,45.32791349513144,47.8341443571701,0.5395043869195888,1.1057421539033925,4.635457830147601,4.174480666986156,8.087985918572196,1.9899978637695312,-0.8370894829753581,-0.9904964447021456,-3.670916932382582,1.6899240429782907,-2.3307066885423637,0.34971379913807255,3.5738348388671852,31.692113923203337,-8.392012789540253,1.3402102438402164,3,1.0224952697753906,1.8754959106445312,7.79374885559082,4.204998016357422,-1.8700027465820312,0,-0.02073675592329305,1.3699937057735223,73.87999725341797,-1.6794334525808572,72.55999755859375,-1.1139696395112701,74.33999633789062,-0.02073675592329305
1946,2023-03-28,72.69999694824219,73.58999633789062,71.86000061035156,73.0999984741211,9252400.0,-0.008185621808118548,1.5072451749512106,0.2640275161904378,40.71006601002745,47.36097916887768,1.1788216291386533,1.7232154168889622,5.124834546891989,4.656740226514643,7.662567154733499,1.7299957275390625,-0.8009335415360823,-1.5455024719238253,-4.303820533538769,1.2128155896911181,-2.924661502731297,-0.16634344111635357,3.942327368164058,20.948941105435928,-15.591161534130102,1.3791590308074702,3,1.6225013732910156,2.4755020141601562,7.168750762939453,4.805004119873047,-0.8899993896484375,1,-0.008803293212021446,-1.2677975238227726,73.30000305175781,1.3699937057735223,73.87999725341797,-1.6794334525808572,72.55999755859375,-0.008803293212021446
1947,2023-03-29,74.18000030517578,74.30000305175781,73.0,73.20999908447266,8746700.0,0.02035768114250769,1.1487534521242386,-2.42499380114059,45.21596724325786,46.44361908869351,-0.28927545578942215,0.28624098025258604,3.5265521868122676,3.12484090954095,7.122161896645844,1.600006103515625,-0.5717659679250033,-0.08349914550781534,-2.834815504471237,2.6678172134556064,-1.4591573249895333,1.2921590339739026,2.240070979980459,72.80225192935681,34.64481003764101,1.3756581794817138,3,0.14249801635742188,0.9954986572265625,5.483747482299805,3.325000762939453,0.7900009155273438,2,0.001213215658133926,1.5072451749512106,72.69999694824219,-1.2677975238227726,73.30000305175781,1.3699937057735223,73.87999725341797,0.001213215658133926
1948,2023-03-30,74.38999938964844,75.18000030517578,73.9000015258789,74.93000030517578,8429800.0,0.0028309393853966913,1.4615339471078017,-0.5567012741859367,52.99999570846762,47.11923713642379,-0.5509410357357041,0.10443651865601566,3.2907985721802078,2.909944775262872,6.236776696647395,1.279998779296875,-0.39358560660842556,0.11199989318848225,-2.6387449914753347,2.862744777852299,-1.2633725491434262,1.4873723355203907,1.8167089855078018,78.35614834881159,34.55999036837615,1.375372442331907,3,-0.06750106811523438,0.7854995727539062,5.273748397827148,3.115001678466797,1.1299972534179688,3,0.021642702292797633,1.1487534521242386,74.18000030517578,1.5072451749512106,72.69999694824219,-1.2677975238227726,73.30000305175781,0.021642702292797633
1949,2023-03-31,75.94000244140625,76.02999877929688,74.12000274658203,74.51000213623047,8378600.0,0.020836175083683406,1.3726762231963037,-2.6481442235691377,59.95218064643229,48.39550428047832,-1.8310320706592051,-1.5527418561663353,1.7505743156358733,1.385883187617992,6.238610188036805,1.9099960327148438,-0.2765178850327459,1.6795028686523494,-1.0213475580205653,4.380353295325264,0.32907765531589916,3.0299280819887997,-4.85400390625,97.84181349141006,48.761613312369775,1.3504252133364563,3,-1.6175041198730469,-0.7645034790039062,3.723745346069336,1.5649986267089844,-10.03500366210936,4,-0.010929705087843522,1.4615339471078017,74.38999938964844,1.1487534521242386,74.18000030517578,1.5072451749512106,72.69999694824219,-0.010929705087843522
1950,2023-04-03,75.29000091552734,75.91999816894531,74.70500183105469,75.625,8911700.0,-0.008559408809348357,1.6270321095998879,-0.23426504404240447,56.1194065201885,48.06849288386452,-0.9554274298312464,-1.0752176612082707,2.327566562468263,2.018711230881678,6.584374943291451,1.2350006103515625,-0.3327318859378465,1.104001235961917,-1.3775224454115431,3.585524917335377,-0.1367606047248131,2.344763076648647,-4.105122375488278,82.25424007903837,29.045478476433885,1.2407618406867267,4,-0.9675025939941406,-0.114501953125,3.533750534057617,2.2150001525878906,-11.909999847412116,0,-0.03997877672504724,1.3726762231963037,75.94000244140625,1.4615339471078017,74.38999938964844,1.1487534521242386,74.18000030517578,-0.03997877672504724
1951,2023-04-04,75.26000213623047,75.69000244140625,74.7300033569336,75.45999908447266,8949100.0,-0.0003984430725473276,1.9090719933416562,0.5970074472203876,54.189937255247386,48.460377292212456,-1.289962248416387,-1.0726486977036984,2.2694845153967265,1.9757818337996156,6.589462348694461,0.9599990844726562,-0.18255019928758998,1.0565025329589872,-1.4513161259921077,3.564321191910082,-0.19740679651656023,2.3104118624345347,-3.9782211914062486,74.58755929779328,18.23022388246816,1.2539093294755468,4,-1.4800033569335938,-0.084503173828125,3.2294998168945312,2.2449989318847656,-11.080001831054688,1,-0.05089027002845259,1.6270321095998879,75.29000091552734,1.3726762231963037,75.94000244140625,1.4615339471078017,74.38999938964844,-0.05089027002845259
1952,2023-04-05,73.61000061035156,75.11000061035156,73.11499786376953,75.11000061035156,10812700.0,-0.02192401646351516,1.660003662109375,7.500114442664225,47.863749350819255,49.394426337863074,0.27446238401735457,0.42343067332080864,3.8078369244670682,3.5816395893121182,6.442343566531138,2.1450042724609375,-0.09985507738150545,-0.4819992065429659,-2.879320473435726,1.9153220603497942,-1.680659839989346,0.7166614269034142,-2.233255308837883,16.981220964470324,-36.42939016336456,1.1986606334463772,4,0.1699981689453125,1.5654983520507812,4.73375129699707,3.895000457763672,-11.920001983642585,2,-0.024453240549283217,1.9090719933416562,75.26000213623047,1.6270321095998879,75.29000091552734,1.3726762231963037,75.94000244140625,-0.024453240549283217
1953,2023-04-06,74.95999908447266,75.0,72.27999877929688,73.2699966430664,10524500.0,0.0183398785888782,2.073440288278347,-1.1266682942708333,55.690351709979204,50.89661865995011,-0.7814744333254708,-1.0571652942842036,2.3750487811766163,2.06524607233672,6.512442961969349,2.720001220703125,-0.4617427333833177,0.9164993286132841,-1.3604834757733357,3.193482132999904,-0.22199207358002582,2.054990730806594,-3.490188713403313,71.4666748046875,16.636002370315865,1.1384914021933077,4,-1.0149993896484375,0.2154998779296875,3.366252899169922,2.545001983642578,-12.709999084472656,3,0.00013343298229240297,1.660003662109375,73.61000061035156,1.9090719933416562,75.26000213623047,1.6270321095998879,75.29000091552734,0.00013343298229240297
1954,2023-04-10,74.5199966430664,74.8550033569336,73.45999908447266,74.45999908447266,7591800.0,-0.005869829866331888,2.8218719953179217,0.03550146267470837,53.73644184125475,51.83089958729714,-0.2694795988946197,-0.5600290915938473,2.6703149274035383,2.267064631941139,6.6941539542137525,1.5,-0.5079267655746946,0.4219970703125,-1.8453154538790955,2.6893095945040955,-0.7116591917832977,1.5556533324082977,-2.958982503832516,61.53841316951092,5.081169347003339,1.1336562620957955,4,-0.5749969482421875,0.6555023193359375,3.0187530517578125,2.985004425048828,-13.71999740600586,0,0.013419216922268218,2.073440288278347,74.95999908447266,1.660003662109375,73.61000061035156,1.9090719933416562,75.26000213623047,0.013419216922268218
1955,2023-04-11,73.58000183105469,76.44000244140625,73.20999908447266,76.02999877929688,14190900.0,-0.012613994288191877,-1.0250789247106094,-40.83494404883011,39.505354343398075,51.69704273544943,0.7983666847535602,0.48102415827464995,3.418783656268843,2.9852614608224712,6.079991757272036,3.2300033569335938,-0.18808141601067518,-0.566497802734375,-2.7393198591043557,1.6063242536356057,-1.6529088309193725,0.5199132254506225,-1.929607999019538,31.250045849686387,-19.172586181942975,1.0864110281849928,4,0.779998779296875,1.5954971313476562,3.956247329711914,3.924999237060547,-12.120002746582031,1,-0.10430827481331395,2.8218719953179217,74.5199966430664,2.073440288278347,74.95999908447266,1.660003662109375,73.61000061035156,-0.10430827481331395
1956,2023-04-12,73.5,75.69999694824219,73.3499984741211,73.94000244140625,10422300.0,-0.0010872768288098245,-5.351300080417346,0.1795930569309243,46.68247987792972,51.85998858374631,1.1217465634927066,0.6129285993715854,3.3729820488860867,2.8351598873818205,5.683121793611222,2.3499984741210938,-0.005319612138251273,-0.6594997406005803,-2.8125062447575715,1.493506763556411,-1.7360029926790759,0.41700351147791537,-1.6580218235900048,29.326926603822027,-20.816998487083783,1.076503252078496,4,0.8600006103515625,1.6754989624023438,4.396249771118164,4.005001068115234,-12.229999542236328,2,-0.13768706029775202,-1.0250789247106094,73.58000183105469,2.8218719953179217,74.5199966430664,2.073440288278347,74.95999908447266,-0.13768706029775202
1957,2023-04-13,75.5199966430664,75.55999755859375,73.55999755859375,73.70999908447266,8724100.0,0.02748294752471292,1.1164027998675956,-4.1136079900124844,61.472863311428895,52.80141831740867,-0.7690568583719255,-1.3494542369009253,1.1884206056416389,0.6394973210707349,4.997272114676562,2.05999755859375,0.20279797089591511,1.2799972534179744,-0.9526516543984229,3.512646161234372,0.16367279950978286,2.396321707326166,-3.494097496056554,77.88449547005098,22.420862966809814,1.1163244539081965,4,-1.1599960327148438,-0.3444976806640625,2.376253128051758,1.9850044250488281,-14.599998474121094,3,-0.15015885648786986,-5.351300080417346,73.5,-1.0250789247106094,73.58000183105469,2.8218719953179217,74.5199966430664,-0.15015885648786986
1958,2023-04-14,76.52999877929688,76.73500061035156,75.1500015258789,75.19999694824219,8902700.0,0.01337396955940151,-1.2167932903666396,0.7348086326083291,60.52422831940672,52.86497916996139,-1.6132246191398139,-2.3059916765523525,-0.023581022275806163,-0.5197269878269708,4.6640135717794475,1.5849990844726562,0.6006915762404645,2.1809993743896428,-0.27586224290101313,4.637860991680299,0.9525685657443148,3.4094301830349707,-4.327535500511161,94.18434773574819,35.49782925290775,1.2284308086453266,4,-2.0224990844726562,-1.3544998168945312,1.366250991821289,0.9750022888183594,-13.499999999999993,4,-0.1939108897072459,1.1164027998675956,75.5199966430664,-5.351300080417346,73.5,-1.0250789247106094,73.58000183105469,-0.1939108897072459
1959,2023-04-17,77.33000183105469,77.94999694824219,76.55000305175781,76.83499908447266,9717600.0,0.010453457004029554,-1.629109326532513,0.37218200383190114,65.72987801319093,53.93280933585055,-2.453313141812856,-2.9135612619039364,-1.1510156851743574,-1.454318799931528,4.693870594040507,1.4199981689453125,0.8478955186578787,2.764002227783209,0.058471388342638875,5.469533067223779,1.4112368080629238,4.116767647503494,-4.855586312375024,86.91992834160388,23.79356023506461,1.3527654197202836,4,-2.2150039672851562,-2.8120040893554688,0.9424972534179688,0.17499923706054688,-15.330001831054688,0,-0.1950084245956757,-1.2167932903666396,76.52999877929688,1.1164027998675956,75.5199966430664,-5.351300080417346,73.5,-0.1950084245956757
1960,2023-04-18,76.41999816894531,77.94000244140625,76.20999908447266,77.70999908447266,7558900.0,-0.01176779568811459,-1.023396822422401,-2.606047995561104,64.17682270859574,55.04246327511148,-1.526712899648416,-1.8453543778084054,-0.5393462016936041,-0.6170628141100565,4.515073199188594,1.7300033569335938,0.9049668452135222,1.6934986114501953,-1.0538591585746104,4.440856381475001,0.31981972643778533,3.0671774964626053,-3.5075361359006507,66.73914593875584,-1.6512331573343602,1.373678885012403,4,-1.3050003051757812,-1.9020004272460938,1.8525009155273438,1.5385017395019531,-14.619998931884766,1,-0.2043967456967598,-1.629109326532513,77.33000183105469,-1.2167932903666396,76.52999877929688,1.1164027998675956,75.5199966430664,-0.2043967456967598
1961,2023-04-19,75.31999969482422,75.94000244140625,74.0999984741211,75.30000305175781,8888300.0,-0.014394118038177361,1.920636266204867,-0.015501262693470071,54.47409300671075,55.77694590354387,-0.46635050041622605,-0.9018569417160478,0.3462238119887644,0.41454924223238265,4.554347012346305,2.3199996948242188,0.6702958800365479,0.6635002136230526,-1.93743375715394,3.264434184400045,-0.6369667717654437,1.9639671990115488,-2.004534868563752,40.09117040837252,-26.595178714914695,1.3004669853884991,4,-0.2050018310546875,-0.5800018310546875,1.9992485046386719,2.638500213623047,-15.950000762939446,2,-0.18401487873749933,-1.023396822422401,76.41999816894531,-1.629109326532513,77.33000183105469,-1.2167932903666396,76.52999877929688,-0.18401487873749933
1962,2023-04-20,73.58000183105469,74.97000122070312,73.47000122070312,74.4000015258789,8847600.0,-0.023101405613642045,-1.8846128452481385,-41.00686760778329,47.16188746993955,54.829338765761676,1.4180697118912207,0.8203441809390739,1.8181390595958504,2.061936066656301,4.59589678508874,1.8499984741210938,0.5080807594414267,-1.0384979248046875,-3.680780295075081,1.6037844454657062,-2.3596391099398915,0.28264326033051645,4.3699951171875,2.4553731084022195,-60.16248781337838,1.3211411851351995,4,1.9999961853027344,1.1599960327148438,2.729248046875,4.378498077392578,-13.360000610351555,3,-0.16730091148347237,1.920636266204867,75.31999969482422,-1.023396822422401,76.41999816894531,-1.629109326532513,77.33000183105469,-0.16730091148347237
1963,2023-04-21,74.18000030517578,74.23999786376953,72.91999816894531,73.4000015258789,8591100.0,0.008154368839222492,1.9333525482350549,-0.9512183775435201,43.39338522314547,53.68011025263843,0.7775617701741453,0.36673793525181964,1.064657893122316,1.38257326989077,4.5233647761230324,1.3199996948242188,0.39533529184426186,-0.5194995880126925,-2.9898073300733614,1.9508081540479765,-1.754653459043027,0.715654283017642,3.680396728515632,25.049750338241626,-31.744673537880463,1.2351538710303367,4,1.2549972534179688,0.55999755859375,2.0967483520507812,4.242500305175781,-12.130001068115234,4,-0.17875440929737063,-1.8846128452481385,73.58000183105469,1.920636266204867,75.31999969482422,-1.023396822422401,76.41999816894531,-0.17875440929737063
1964,2023-04-24,74.29000091552734,74.87300109863281,73.37999725341797,74.41000366210938,7458400.0,0.0014828877042196709,1.8546983610622825,-0.15384991588090302,46.08763655901139,54.41147494326213,0.7057192410196649,0.3046481689540883,0.8411977223009899,1.1954373594715264,4.284188583355799,1.4930038452148438,0.5402966707962946,-0.4299991607665987,-2.8783797771728388,2.0183814556396413,-1.6541894689697187,0.7941911474365213,3.3727801635742196,27.29086813925001,-25.197334108724178,1.2241903082031211,4,1.1449966430664062,0.4499969482421875,1.781747817993164,4.552497863769531,-12.299999237060547,0,-0.1515682056463269,1.9333525482350549,74.18000030517578,-1.8846128452481385,73.58000183105469,1.920636266204867,75.31999969482422,-0.1515682056463269
1965,2023-04-25,71.77999877929688,74.29000091552734,71.76000213623047,73.9000015258789,10255800.0,-0.03378654065551179,-1.3425957649718312,17.666285205671052,38.59763148829668,53.513158455525115,3.278286382324225,2.8405744024118462,3.1295081539616945,3.6494903480520406,4.730028824019152,2.529998779296875,0.3549570428416615,-2.8640010833740206,-5.5779375031586795,-0.15006466358936166,-4.22096929326635,-1.5070328734816911,5.693070983398442,0.47838855517895307,-47.181397816905104,1.3569682098923277,4,3.075000762939453,2.9599990844726562,4.291749954223633,8.07550048828125,-8.729999542236328,1,-0.13624963702448079,1.8546983610622825,74.29000091552734,1.9333525482350549,74.18000030517578,-1.8846128452481385,73.58000183105469,-0.13624963702448079
1966,2023-04-26,72.05999755859375,72.76499938964844,71.02999877929688,71.20999908447266,9068800.0,0.0039007910846835525,-1.8677717737409913,-0.4009421570285706,44.42043513366546,51.618444213551406,3.0983687087444878,2.645822784081176,2.670021867917967,3.3023078208148036,4.854873819512919,1.7350006103515625,0.23782062066119636,-2.5520023345947322,-5.37533863448202,0.2713339652925555,-3.963670484538369,-1.1403341846510955,5.0702881465136755,26.142084798537635,-24.349154802789446,1.4116681499436434,4,2.4300003051757812,2.4300003051757812,4.011751174926758,7.795501708984375,-8.099998474121094,2,-0.14238133040721446,-1.3425957649718312,71.77999877929688,1.8546983610622825,74.29000091552734,1.9333525482350549,74.18000030517578,-0.14238133040721446
1967,2023-04-27,74.2699966430664,74.37000274658203,72.95999908447266,73.0,11420100.0,0.03066887537257612,-1.0888966752756475,1.4941163798906751,47.66100867319915,50.18919758619501,0.7737817716909063,0.46684719680033027,0.37311589553202396,1.0353779827046878,4.980213338715093,2.3100051879882812,0.5242017808444928,-0.3465030670165987,-3.1672260037550046,2.474219869721807,-1.7568645353858017,1.0638584013526042,2.3722661079761735,84.3090270195152,34.96445790678645,1.4103614683692014,4,0.220001220703125,0.220001220703125,1.2667522430419922,5.585502624511719,-9.759994506835938,3,-0.20061934003833892,-1.8677717737409913,72.05999755859375,-1.3425957649718312,71.77999877929688,1.8546983610622825,74.29000091552734,-0.20061934003833892
1968,2023-04-28,76.0,76.05000305175781,73.91999816894531,74.23999786376953,10718900.0,0.023293435238024962,1.2903176849402163,1.385832116832171,54.61347653509449,48.95404186640652,-1.1614466483697328,-1.1977645429740278,-1.4464380888288986,-0.6802814274065554,5.316015143567854,2.1300048828125,0.7357672665976907,1.3030002593994112,-1.5816756055088916,4.187676124307714,-0.1393376730547402,2.7453381918535626,0.1932816333029166,99.00392411950479,49.08670096587249,1.442337932454149,4,-1.5149993896484375,-1.5100021362304688,-1.335000991821289,3.855499267578125,-10.980003356933608,4,-0.20763156288548512,-1.0888966752756475,74.2699966430664,-1.8677717737409913,72.05999755859375,-1.3425957649718312,71.77999877929688,-0.20763156288548512
1969,2023-05-01,75.11000061035156,76.5,74.97000122070312,76.02999877929688,6857900.0,-0.011710518284847815,-1.5500044504914614,-0.5227255978880474,54.78423468944701,47.91042097539,-0.6922707866128945,-0.39329973827423714,-0.620136780485609,0.23563807790208102,5.430535997666248,1.529998779296875,0.5445910164632153,0.4545009613037081,-2.3782958478308416,3.2872977704382578,-0.9618974432635667,1.870899365870983,-4.0800018310546875,74.5886822769344,21.38857593785221,1.4163984045672744,5,-1.345001220703125,-0.6200027465820312,-0.4720020294189453,4.7454986572265625,-11.069999694824219,0,-0.17387832868012387,1.2903176849402163,76.0,-1.0888966752756475,74.2699966430664,-1.8677717737409913,72.05999755859375,-0.17387832868012387
1970,2023-05-02,72.27999877929688,75.05999755859375,71.93000030517578,74.81999969482422,12767000.0,-0.037678096232962366,1.0728481673011872,2.7608760552634632,46.74492832686694,47.051624899851795,1.6636663166218,2.3185092772396843,2.1787012711197917,3.0975611751407257,5.673251852793851,3.1800003051757812,0.20776149320903414,-2.225000762939459,-5.23043133024585,0.780429804366932,-3.7277160465926613,-0.7222854792862563,-1.1405999755859426,22.851914461535028,-31.98959136986368,1.5027152836531965,5,1.4850006103515625,2.2099990844726562,2.4689998626708984,7.57550048828125,-8.040000915527344,1,-0.14236299494483995,-1.5500044504914614,75.11000061035156,1.2903176849402163,76.0,-1.0888966752756475,74.2699966430664,-0.14236299494483995
1971,2023-05-03,71.43000030517578,72.98999786376953,71.3499984741211,72.41000366210938,11865700.0,-0.0117598019988423,-1.8771741967434732,0.3858279542116345,38.360857618275105,46.0737326941113,2.127577091401619,3.0217903763062566,2.9683185723245487,3.9398943139194955,6.000060330715094,1.6399993896484375,-0.3349517063304859,-2.8834991455078125,-6.162043653781225,0.3950453627656003,-4.522771399644512,-1.2442268913711132,-0.1833894775390661,1.553433152450072,-48.29242083639363,1.639272254136704,5,2.3349990844726562,3.05999755859375,3.318998336791992,8.425498962402344,-7.939998626708984,2,-0.11731766809901611,1.0728481673011872,72.27999877929688,-1.5500044504914614,75.11000061035156,1.2903176849402163,76.0,-0.11731766809901611
1972,2023-05-04,71.80999755859375,73.05000305175781,71.75499725341797,71.7699966430664,10230500.0,0.0053198551280200235,-36.00032697547684,-0.0408171209254891,36.06847538237042,45.25985382291407,1.6428657200908106,2.635131714100055,2.5233735401394455,3.5575569516682606,6.333518106810952,1.6200027465820312,-0.8266447634656231,-2.413501739501953,-5.8674900519345385,1.0404865729306323,-4.140495895718246,-0.6865075832856604,-0.45999908447265625,8.932018411279056,-33.84688819661923,1.7269941562162905,5,1.9550018310546875,2.6800003051757812,2.9390010833740234,8.045501708984375,-8.079998016357422,3,-0.10931623368620569,-1.8771741967434732,71.43000030517578,1.0728481673011872,72.27999877929688,-1.5500044504914614,75.11000061035156,-0.10931623368620569
1973,2023-05-05,74.97000122070312,75.08000183105469,72.94000244140625,72.95999908447266,11941800.0,0.044005065722651615,-1.0878089446476886,50.24890329963761,43.886009748230016,45.01522862171613,-1.5570298624586627,-0.5524063532840131,-0.6568484379668718,0.42394336164915103,6.066524754060982,3.2700042724609375,-1.0296060376703906,0.7460018157958928,-2.708438368250569,4.200441999842354,-0.981218276227338,2.4732219078191235,-3.6200027465820312,70.29129464120375,31.728771670242068,1.7272200920232297,5,-1.2050018310546875,-0.48000335693359375,-0.22100257873535156,4.885498046875,-11.409999847412102,4,-0.1395224611732313,-36.00032697547684,71.80999755859375,-1.8771741967434732,71.43000030517578,1.0728481673011872,72.27999877929688,-0.1395224611732313
1974,2023-05-08,75.5199966430664,76.37999725341797,74.91500091552734,75.70999908447266,22864000.0,0.007336206661437306,-1.0928610354223434,-0.0945284773490729,47.62407135056836,46.01816638419076,-2.139157270657165,-1.0789619716175594,-1.1682178684181679,-0.09986837265660142,5.905472465949154,1.464996337890625,-0.9733457888450232,1.2459972381591768,-2.255115070982285,4.747109547300639,-0.504558916411554,2.9965533927299077,-4.066998138427735,82.90256820953387,45.92532551725273,1.7505561545707302,5,-1.7549972534179688,-1.029998779296875,-0.7709980010986328,4.335502624511719,-11.919998168945312,0,-0.13903602312943208,-1.0878089446476886,74.97000122070312,-36.00032697547684,71.80999755859375,-1.8771741967434732,71.43000030517578,-0.13903602312943208
1975,2023-05-09,65.90499877929689,69.68000030517578,65.84999847412111,69.52999877929689,68702600.0,-0.1273172443215711,-1.0508707925989702,19.078702216511402,32.853755410813335,44.732979748318314,7.325149767115164,8.360193762553408,8.367383120272223,9.48726506995257,6.963378025639846,9.669998168945298,-1.1464799060692883,-7.985250473022447,-13.111811758236954,-2.85868918780794,-10.5485311156297,-5.421969830415193,10.59500122070311,0.5223201476900255,-34.57138761196857,2.5632806426072565,5,5.270000457763658,5.994998931884751,8.843999862670884,13.950500488281236,-0.05500030517578125,1,-0.028298276281212953,-1.0928610354223434,75.5199966430664,-1.0878089446476886,74.97000122070312,-36.00032697547684,71.80999755859375,-0.028298276281212953
1976,2023-05-10,63.38000106811523,66.58999633789061,62.77999877929688,66.5,46309100.0,-0.03831268883923955,1.309095301783787,0.8606893605199373,31.94050475857918,42.98625709113832,9.487074027601345,10.633329381385245,10.787486658352329,11.986517580616372,8.28620750656574,3.8099975585937287,-1.4732716887486674,-10.004248237609865,-16.963226518607037,-3.0452699566126924,-13.48373737810845,-6.5247590971112785,12.999996185302741,4.4117820304176245,-33.37247154544848,3.4794891404985835,5,6.25999832153321,6.984996795654304,11.368997573852546,16.475498199462898,3.049999237060554,2,0.013568898408980123,-1.0508707925989702,65.90499877929689,-1.0928610354223434,75.5199966430664,-1.0878089446476886,74.97000122070312,0.013568898408980123
1977,2023-05-11,64.18000030517578,64.375,62.63999938964844,63.45000076293945,27903300.0,0.01262226607097694,2.0982183303190385,-0.23397429235507455,32.41912478166756,40.52021800742422,7.940299431298101,9.423346115737829,9.882634236605128,11.210829784305318,9.689474985227156,1.7350006103515625,-1.4693133389749846,-8.637249183654788,-16.63405191351066,-0.6404464537989156,-12.635650548582717,-4.638847818726859,11.655997009277343,11.208159788642417,-27.02255009661235,3.9984013649279326,5,5.3899993896484375,6.114997863769531,10.297748565673828,15.675498962402344,4.709999084472656,3,-0.010750991327953319,1.309095301783787,63.38000106811523,-1.0508707925989702,65.90499877929689,-1.0928610354223434,75.5199966430664,-0.010750991327953319
1978,2023-05-12,61.68999862670898,64.18000030517578,61.31000137329102,64.09999847412111,28654300.0,-0.038797159031269124,1.2334591538508297,-3.3013717241920184,29.55872165293998,37.717383225590105,9.149082959392338,11.325217806979275,12.227660269249476,13.719053637920318,10.743409968332593,2.8699989318847585,-1.6897947453669389,-10.385250854492192,-19.593679262085196,-1.1768224468991875,-14.989465058288694,-5.78103665069569,13.354238812255865,2.5215484890680244,-35.56070515143475,4.604214203796503,5,7.155000686645515,7.940000534057624,12.787750244140632,18.165500640869148,6.500003814697273,4,0.03306858422661918,2.0982183303190385,64.18000030517578,1.309095301783787,63.38000106811523,-1.0508707925989702,65.90499877929689,0.03306858422661918
1979,2023-05-15,62.25,62.72900009155274,61.58000183105469,61.75,20633500.0,0.009077668759236657,-1.7357220708447036,-0.2074688928038325,33.4949768079052,36.245166390149905,7.345511504905986,10.095116269947056,11.45560030534726,13.185665714506442,11.36606375097735,1.148998260498054,-2.1625410179110105,-9.071249389648443,-18.915614730745503,0.7731159514486237,-13.99343206019698,-4.149066719099906,11.695498553710934,11.230570449992975,-30.302612160333645,4.9221826705485325,5,6.594999313354492,7.379999160766602,12.310249328613281,17.605499267578125,6.319999694824219,0,0.02104419876772723,1.2334591538508297,61.68999862670898,2.0982183303190385,64.18000030517578,1.309095301783787,63.38000106811523,0.02104419876772723
1980,2023-05-16,60.79999923706055,61.974998474121094,60.75,61.79999923706055,17517500.0,-0.023293184946818535,-1.2272730425374014,-2.0,31.258323221971864,35.45599590167176,7.817964914022554,10.872335825755144,12.656524640891718,14.657152104042936,12.247181144580226,1.5,-3.012209246344071,-9.740250205993647,-20.331507871287528,0.8510074593002273,-15.035879038640587,-4.444621373346706,12.134659542216795,0.8561518564000753,-40.86315172820029,5.295628832646938,5,7.7649993896484375,8.549999237060547,13.760250091552734,19.055500030517578,6.140003204345703,1,0.04605261960848539,-1.7357220708447036,62.25,1.2334591538508297,61.68999862670898,2.0982183303190385,64.18000030517578,0.04605261960848539
1981,2023-05-17,61.459999084472656,61.72000122070313,60.4000015258789,61.1500015258789,19938700.0,0.01085526078444099,2.1807151392591027,-0.3099975585937571,27.518430117392015,34.505990872229724,6.252512170642888,9.613635827428638,11.810266960652584,14.015508708270602,13.96762631535189,1.319999694824233,-3.8772806035666605,-8.38725032806397,-19.46430069727188,2.689800041143947,-13.925775512667926,-2.8487251434600154,10.256193816876959,26.66661548412619,-9.266107867550481,5.538525184603958,5,6.930000305175781,7.715000152587891,13.307750701904297,18.39550018310547,4.980003356933594,2,0.07142856256171903,-1.2272730425374014,60.79999923706055,-1.7357220708447036,62.25,1.2334591538508297,61.68999862670898,0.07142856256171903
1982,2023-05-18,61.27000045776367,61.65499877929688,60.459999084472656,61.459999084472656,19820500.0,-0.0030914192896073223,3.1207026959477804,-0.6129036227603718,22.67160798660514,32.14883512093807,5.3531204737696925,9.311520698693357,11.777978690359518,14.233164277633293,15.51579875695968,1.1949996948242259,-4.445655020390845,-7.961748886108396,-19.522926348570195,3.5994285763534037,-13.742337617339288,-2.181160154877496,9.088249478529463,23.01585219153434,-4.734772185991918,5.780588731230898,5,7.119998931884766,7.904998779296875,13.497749328613281,18.585498809814453,4.960002899169936,3,0.08421739528089511,2.1807151392591027,61.459999084472656,-1.2272730425374014,60.79999923706055,-1.7357220708447036,62.25,0.08421739528089511
1983,2023-05-19,60.91999816894531,61.95000076293945,60.70800018310547,61.9000015258789,19362800.0,-0.005712457747729771,1.2999971743031125,5.157949685787101,23.135167411936266,29.42784579442339,3.9119202715199464,9.082865070958974,11.894142409921699,14.601724167820748,16.86924346372456,1.2420005798339844,-4.845057429582454,-7.6487510681152315,-19.531490010740384,4.233987874509921,-13.590120539427815,-1.707381596802655,8.243261958098117,22.32704866076052,0.4804227037200306,5.941369471312577,5,4.120002746582031,8.255001068115234,13.84775161743164,18.935501098632812,5.110000610351577,4,0.1308273384808789,3.1207026959477804,61.27000045776367,2.1807151392591027,61.459999084472656,-1.2272730425374014,60.79999923706055,0.1308273384808789
1984,2023-05-22,63.02999877929688,63.1500015258789,60.6500015258789,60.95000076293945,20220600.0,0.03463559871587729,1.1551691536153377,-2.1224396851718,31.99688231218518,29.3326376723536,-0.17445037350693582,6.414938027997955,9.650595179762227,12.533916065265068,18.398277155196492,2.5,-5.243947789852712,-4.975750350952147,-16.783893893777822,6.832393191873528,-10.879822122364992,0.9283214204606907,5.081670315606807,95.63626376065393,70.86337327563822,5.904071771412839,5,0.4650001525878693,6.145000457763665,11.8115005493164,16.825500488281243,2.8300018310546804,0,0.08186583788740687,1.2999971743031125,60.91999816894531,3.1207026959477804,61.27000045776367,2.1807151392591027,61.459999084472656,0.08186583788740687
1985,2023-05-23,62.0,63.29999923706055,61.84000015258789,63.02999877929688,16815500.0,-0.016341405667854803,-1.1629640513826174,-0.4951921930678832,31.774251865029015,29.314165128625802,0.27197266126896125,7.035384178984586,10.558760306906265,13.613000662888581,19.31729268091657,1.4599990844726562,-6.136969387490026,-5.516749191284177,-17.475844822941866,6.442346440373505,-11.496297007113014,0.4627986245446607,5.186268986620718,55.17240472128364,26.32796525429969,5.979547815828841,5,0.3875007629394531,7.170001983642578,12.816497802734375,17.855499267578125,4.730003356933608,1,0.10596773701329387,1.1551691536153377,63.02999877929688,1.2999971743031125,60.91999816894531,3.1207026959477804,61.27000045776367,0.10596773701329387
1986,2023-05-24,61.79999923706055,62.21500015258789,61.22999954223633,61.6500015258789,14790300.0,-0.0032258187570879393,1.010206266227068,-0.1456290183994607,30.517713396982927,29.102897196994174,0.2506378661745359,6.77466072482882,10.611781643622521,13.81336154845323,20.06068321488817,0.9850006103515625,-7.2887175882787645,-5.203750038146978,-17.222346116838864,6.8148460405449,-11.213048077492914,0.8055480011989644,4.571917654271147,47.18310142930252,15.166371915848579,6.00929803934594,5,0.4900016784667969,6.650001525878906,13.016498565673828,18.055500030517578,6.299999237060561,2,0.08317157391263064,-1.1629640513826174,62.0,1.1551691536153377,63.02999877929688,1.2999971743031125,60.91999816894531,0.08317157391263064
1987,2023-05-25,59.36999893188477,61.7400016784668,59.31499862670898,61.7400016784668,24461300.0,-0.03932039377305585,1.0464137058533867,-15.800259403371449,18.749989492769018,27.90192695697518,2.152997348173649,8.465169548973883,12.84193571528754,16.21905692243083,21.77702761166917,2.4850006103515696,-7.335116486991524,-6.8887504577636705,-18.8579819987798,5.080481083252451,-12.873366228271728,-0.9041346872556062,6.285288115592586,1.3801831054410594,-24.729503542594312,5.984615770508062,5,1.937499999999993,8.53750038146972,15.557498931884759,20.092998504638665,9.479999542236335,3,0.11908377356773903,1.010206266227068,61.79999923706055,-1.1629640513826174,62.0,1.1551691536153377,63.02999877929688,0.11908377356773903
1988,2023-05-26,60.22000122070313,60.60699844360352,58.95000076293945,59.5,20632500.0,0.014317033924719613,1.2182094872357803,-0.30379763134937504,19.714975992780225,26.37081575529463,1.1985921288851813,6.716724302118116,11.783659379370782,15.295796046342439,23.83924140129881,1.6569976806640696,-7.143134603255291,-5.249748229980462,-16.57852844408169,6.079031984120768,-10.914138337031083,0.414641877070153,4.54764544786665,29.195423063229452,9.845425165418217,5.664390107050615,5,0.9049987792968679,7.5049991607665945,14.939996719360344,17.2229995727539,5.919998168945305,4,0.09980076410500449,1.0464137058533867,59.36999893188477,1.010206266227068,61.79999923706055,-1.1629640513826174,62.0,0.09980076410500449
1989,2023-05-30,62.04999923706055,62.18999862670898,59.54999923706055,61.040000915527344,21356700.0,0.030388541668250113,3.0930315082874085,1.4027730682829513,38.96995983599094,27.227664267963416,-0.7406463687897471,4.066635478821723,9.806201485448241,13.352779213985968,25.55460145187396,2.6399993896484304,-6.987841025806745,-2.7667501449584933,-13.22823899663969,7.694738706722703,-7.997494570799091,2.4639942808821047,1.7868240866083838,71.26435773629646,47.48663696317094,5.2307444258406,5,-0.9249992370605469,5.67500114440918,13.037498474121094,15.327999114990234,4.740001678466797,1,0.06414181452333056,1.2182094872357803,60.22000122070313,1.0464137058533867,59.36999893188477,1.010206266227068,61.79999923706055,0.06414181452333056
1990,2023-05-31,61.9900016784668,63.21500015258789,61.16999816894531,61.84000015258789,27790800.0,-0.0009669227934158142,-1.7449589857551024,0.14851660906841915,45.36975618979657,29.21114494267503,-0.5521608080043521,3.4954176568529647,9.707909304371867,13.320935128131168,26.845430431786692,2.045001983642578,-6.48186575474422,-2.3122478485107365,-12.226079406040611,7.601583709019145,-7.269163627275674,2.644667930254201,-3.0400009155273438,71.27787457380926,43.189503406668486,4.95691577876494,5,-0.8650016784667969,5.73499870300293,13.097496032714844,14.977996826171875,7.289997100830092,2,0.06242940517985285,3.0930315082874085,62.04999923706055,1.2182094872357803,60.22000122070313,1.0464137058533867,59.36999893188477,0.06242940517985285
1991,2023-06-01,63.04999923706055,63.61000061035156,61.83000183105469,62.40999984741211,16686200.0,0.017099492335744815,1.02272343044905,4.2666191953613755,46.29993112560546,31.83651418034173,-1.5230646694507186,1.8713677243516713,8.38552050689097,12.170974156234223,27.93884108299343,1.779998779296875,-6.166900316379987,-0.8332502365112333,-10.170232116225364,8.503731643202897,-5.501741176368299,3.835240703345832,-4.014698486328122,87.98280275476816,55.373225469424455,4.668490939857064,6,-1.769998550415039,4.67500114440918,11.747499465942383,13.917999267578125,7.570003509521484,3,0.058366441941365865,-1.7449589857551024,61.9900016784668,3.0930315082874085,62.04999923706055,1.2182094872357803,60.22000122070313,0.058366441941365865
1992,2023-06-02,63.959999084472656,64.39499664306639,63.5620002746582,63.7400016784668,16423200.0,0.014432987445259338,-1.892347428722756,0.3437462747061488,58.29072565914996,35.742687318921035,-2.2477335766376143,0.36165403657221873,7.2950201690164675,11.165808909028343,28.992171612208097,1.3449974060058452,-5.592077745735708,0.46924953460693075,-8.09251094535604,9.031010014569901,-3.8116307053745544,4.750129774588416,-4.741710339355464,92.01105807662073,53.29895278324456,4.280880239981485,6,-2.2875003814697337,3.7650012969970703,10.529998779296875,12.979999542236328,6.629997253417969,4,0.06472794635567003,1.02272343044905,63.04999923706055,-1.7449589857551024,61.9900016784668,3.0930315082874085,62.04999923706055,0.06472794635567003
1993,2023-06-05,64.51000213623047,64.98000335693361,63.50500106811523,64.06999969482422,13498300.0,0.008599172289408763,1.1376769128703983,2.0000346794749526,58.260241541717676,38.66083834442465,-2.4975891585578083,-1.0668640964936031,6.624569641413814,10.509460214003454,30.885398667695043,1.4750022888183807,-4.923158388099154,1.542252540588379,-5.138243104784195,8.222748185960953,-1.7979952820979008,4.882500363274666,-4.981110917236322,91.34436714360861,47.12544751908874,3.340247822686286,6,-2.545000076293938,3.214998245239258,9.979995727539062,11.359996795654297,7.879997253417969,0,0.06727633226124463,-1.892347428722756,63.959999084472656,1.02272343044905,63.04999923706055,-1.7449589857551024,61.9900016784668,0.06727633226124463
1994,2023-06-06,65.01999664306639,65.17500305175781,64.23000335693361,64.43000030517578,13039200.0,0.007905665632422787,1.0999779597510833,1.3408933277846813,66.56200697485079,42.52614446773818,-3.0124032193114303,-2.5337311427667686,5.955016427417618,9.88510633904066,32.504624152998055,0.9449996948242045,-4.068427658998168,2.5772470474243008,-0.7671328990827391,5.921626993931348,0.9050570741707844,4.249437020677824,-5.055016453037091,96.129682404218,44.50786798627962,1.6721899732535228,6,-2.9574947357177592,2.7050037384033345,9.467502593994155,10.181503295898452,7.080001831054702,1,0.01722551221788593,1.1376769128703983,64.51000213623047,-1.892347428722756,63.959999084472656,1.02272343044905,63.04999923706055,0.01722551221788593
1995,2023-06-07,64.04000091552734,65.31999969482422,63.54999923706055,65.25,15511900.0,-0.015072220518847934,1.6222258642418352,-2.050858635493765,59.87750314143193,45.7883433282325,-1.9138651863266745,-1.7925239416428056,6.779473864237644,10.724083841907259,32.47722792912414,1.7700004577636719,-3.1975717369593113,1.6905012130737305,-1.336336579040335,4.717339005187796,0.17708231701669774,3.203920109130763,-3.5540184393251906,63.32379476260327,8.192317344057656,1.5134188960570318,6,-1.9050006866455078,3.624998092651367,10.08749771118164,11.107498168945312,9.449996948242188,2,0.04294191069152875,1.0999779597510833,65.01999664306639,1.1376769128703983,64.51000213623047,-1.892347428722756,63.959999084472656,0.04294191069152875
1996,2023-06-08,64.23999786376953,64.69499969482422,63.98500061035156,64.19999694824219,13568500.0,0.003123000396361597,-2.0213138970504683,-0.033058632887129014,61.36189776543767,50.522999802973466,-1.9348164723410477,-2.028806590066978,6.442398694095942,10.387590068145983,31.85310008040724,0.7099990844726562,-2.7530907108344707,1.8474983215332017,-1.2642237893442996,4.959220432410696,0.2916372660944546,3.403359376971949,-3.1739333213327328,40.495721861069484,-17.9257642018271,1.555861055438747,6,-2.1049976348876953,3.4250011444091797,9.887500762939453,10.907501220703125,10.1300048828125,3,0.07845580764519067,1.6222258642418352,64.04000091552734,1.0999779597510833,65.01999664306639,1.1376769128703983,64.51000213623047,0.07845580764519067
1997,2023-06-09,63.4900016784668,64.05999755859375,62.43000030517578,64.0,17140800.0,-0.011674909873023553,4.174648347855573,-12.74966622162884,59.539743562512854,54.9479739773882,-0.6022735978874252,-1.405199120489904,6.99606314886519,10.984165538590531,31.36172272589699,1.80999755859375,-2.216541426661422,1.1320020675659208,-1.9108122775348448,4.174816412666679,-0.389405104984462,2.6534092401163036,-1.9134649177435108,36.67825595700083,-25.222138775323828,1.52140717255038,6,-1.055002212524414,4.174997329711914,10.637496948242188,11.65749740600586,10.729999542236328,4,0.11230116364185627,-2.0213138970504683,64.23999786376953,1.6222258642418352,64.04000091552734,1.0999779597510833,65.01999664306639,0.11230116364185627
1998,2023-06-12,63.72999954223633,64.26000213623047,63.11999893188477,63.599998474121094,15945400.0,0.003780089107336293,-1.091748705977889,-0.2549048940483047,53.01725002589721,56.508783998488894,-0.3263357818551569,-1.564754867319543,6.55170448181542,10.636410739122056,30.562530581610424,1.140003204345696,-1.593904412999251,1.2699998855590806,-1.8150061016056895,4.355005872723851,-0.2725031080233009,2.812502879141462,-1.704247229420929,44.982682062735286,-12.127779127557318,1.5425029935823835,6,-0.4850006103515625,3.934999465942383,10.397499084472656,11.417499542236328,9.289997100830078,0,0.10764156354822996,4.174648347855573,63.4900016784668,-2.0213138970504683,64.23999786376953,1.6222258642418352,64.04000091552734,0.10764156354822996
1999,2023-06-13,63.56000137329102,64.23999786376953,63.13000106811523,63.54999923706055,19963400.0,-0.002667474818239146,-1.611761854753992,0.07693887731452985,57.26259056816021,57.83021004052931,0.0898278846759979,-1.3613813642382482,6.461184100755965,10.705511035917546,29.720149100777014,1.109996795654304,-0.39450627855478615,1.0345016479492273,-2.087140732183677,4.156144028082132,-0.5263195421172284,2.595322838015676,-1.1389393746345675,39.100391237546376,-17.501116710456493,1.5608211900664504,6,0.014999389648430395,4.104997634887688,10.567497253417962,11.587497711181634,9.429996490478509,1,0.13892381726832248,-1.091748705977889,63.72999954223633,4.174648347855573,63.4900016784668,-2.0213138970504683,64.23999786376953,0.13892381726832248
2000,2023-06-14,63.599998474121094,65.09999847412111,63.0250015258789,64.13999938964844,24028100.0,0.0006292809937993304,-1.4556252285439595,-53.98855835236439,58.50663264919815,59.186510209817385,0.33774312168579,-1.244668857698258,6.176716589485281,10.526461239464766,28.507942596540758,2.074996948242209,0.795066357864961,0.9344987869262695,-2.111543988442591,3.980541562295123,-0.5885226007581537,2.4575201746107,-0.8310639519245058,43.82018619164343,-13.395489558254035,1.5230213876844276,6,0.27500152587890625,0.7150020599365234,10.52750015258789,11.547500610351562,10.090003967285156,2,0.1336478019485905,-1.611761854753992,63.56000137329102,-1.091748705977889,63.72999954223633,4.174648347855573,63.4900016784668,0.1336478019485905
2001,2023-06-15,65.84999847412111,66.20999908447266,62.63000106811523,63.11999893188477,21527700.0,0.03537735933933295,1.0753607099537252,-5.055546136565944,81.15391937251026,61.726865066857414,-1.6464500388151748,-3.3190894559287685,3.7043180236309325,8.142533904198302,26.959682100702853,3.579998016357429,1.2455043542085136,2.9649988174438633,-0.3372009242993812,6.267198559187115,1.3138989465722375,4.616098688315489,-0.5299987792968892,90.47617125372425,25.115482013410812,1.6510998708716247,6,-1.5299987792968892,-3.079999923706076,5.687499999999986,6.707500457763658,7.110000610351548,3,0.11602125386002737,-1.4556252285439595,63.599998474121094,-1.611761854753992,63.56000137329102,-1.091748705977889,63.72999954223633,0.11602125386002737
2002,2023-06-16,66.43000030517578,67.15000152587889,65.22000122070311,65.94999694824219,29690500.0,0.008807924745550588,1.0104109131801664,0.17582543495241362,80.65160315600167,64.21479413511119,-2.0553814766765868,-3.681445814141,2.95726454102504,7.4293403623362195,25.165676583461373,1.9300003051757812,1.5957477395015545,3.2870006561279297,-0.27962865789569946,6.853629970151566,1.5036859991161151,5.070315313139744,-3.799999237060554,84.070771066706,13.551499307892172,1.7833146570118166,6,-1.6399993896484375,-3.3799991607666087,3.572498321533203,4.592498779296875,7.0,4,0.11952434750760665,1.0753607099537252,65.84999847412111,-1.4556252285439595,63.599998474121094,-1.611761854753992,63.56000137329102,0.11952434750760665
2003,2023-06-20,68.88999938964844,69.19999694824219,66.77999877929689,67.12999725341797,31379200.0,0.037031447737039924,1.033614253520573,3.666645474052293,81.78445989471282,65.90617779287363,-4.2786896256581315,-5.811706833312883,0.3118338218222334,4.856766438156484,23.5728750967248,2.7699966430664062,1.9432625976451163,5.348499679565428,1.1099737039741058,9.587025655156758,3.2292366917697706,7.467762667361093,-6.25999832153321,95.28161715395535,23.829793512163064,2.1192629877956644,6,-3.075000762939453,-4.815000534057617,1.0424995422363281,2.0625,3.1399993896484375,1,0.07736974710810607,1.0104109131801664,66.43000030517578,1.0753607099537252,65.84999847412111,-1.4556252285439595,63.599998474121094,0.07736974710810607
2004,2023-06-21,68.19000244140625,69.01999664306639,67.22000122070311,68.94499969482422,23910600.0,-0.010161082224474094,2.9779293367842827,-0.42897519149323543,77.1930458584511,67.83012698365354,-3.4439021575080204,-4.959595511381849,0.8286266750138793,5.411671406882391,22.462328301260698,1.7999954223632812,2.020311100071936,4.390502548217775,-0.31894817779765106,9.099953274233208,2.0357771852100655,6.745227911225491,-5.297201538085943,84.62716681617735,12.609988888506336,2.354725363007716,6,-2.3750038146972656,-4.11500358581543,1.0474967956542969,2.0974979400634766,5.790000915527344,2,0.07083141265188297,1.033614253520573,68.88999938964844,1.0104109131801664,66.43000030517578,1.0753607099537252,65.84999847412111,0.07083141265188297
2005,2023-06-22,68.56999969482422,68.64499664306639,67.05999755859375,67.51999664306639,16872500.0,0.00557262413569326,1.6416718589067438,-1.3907375781889657,75.74633199261123,69.4283974533395,-3.4796674004656154,-5.082742692633211,0.2963671348428818,4.871032277090421,21.33392926594636,1.584999084472642,2.0809395509847235,4.441999816894537,-0.6407081820277085,9.524707815816775,1.9006458174334142,6.98335381635566,-5.424910949707034,90.4109946959998,19.570106050389015,2.5413539994611196,6,-2.7550010681152344,-4.495000839233398,0.6674995422363281,1.7175006866455078,7.25,3,0.06445964982670027,2.9779293367842827,68.19000244140625,1.033614253520573,68.88999938964844,1.0104109131801664,66.43000030517578,0.06445964982670027
2006,2023-06-23,66.94000244140625,68.16000366210939,65.84999847412111,67.41500091552734,27616200.0,-0.02377128861998523,1.3511455716598315,-0.4523781843546943,63.02452216131145,69.81559507542822,-1.5940262954378426,-3.2126389027744153,1.7546011652173235,6.36424652625135,19.783642391047135,2.720001220703111,1.9494737381594334,2.55500240325928,-2.551812705717282,7.661817512235842,0.001594848771006241,5.108409957747561,-3.5527173681640676,43.216157464738174,-23.91631860415218,2.5534075544882806,6,-1.025003433227539,-2.8650035858154297,2.017496109008789,3.0674972534179688,8.589996337890625,4,0.10083656638507588,1.6416718589067438,68.56999969482422,2.9779293367842827,68.19000244140625,1.033614253520573,68.88999938964844,0.10083656638507588
2007,2023-06-26,66.44000244140625,67.58000183105469,66.41000366210939,66.87000274658203,12224400.0,-0.007469375287783353,-3.775523550019682,0.9052667084276972,58.472368655494755,70.42171936760573,-0.7057829056805787,-2.272317180085082,2.008366020516121,6.6936281975391125,17.692166671214597,1.1699981689452983,1.9868914471090875,1.7015022277832088,-2.89715807936102,6.300162534927438,-0.5978279257889056,4.000832381355323,-2.8202088931640645,17.61206674698376,-44.53864546437052,2.2993301535721153,6,-0.5250034332275391,-2.3650035858154297,2.342496871948242,3.392498016357422,6.7599945068359375,0,0.09813360029323337,1.3511455716598315,66.94000244140625,1.6416718589067438,68.56999969482422,2.9779293367842827,68.19000244140625,0.09813360029323337
2008,2023-06-27,66.23000335693361,67.09999847412111,65.77999877929689,66.87000274658203,16371200.0,-0.0031607326423240822,1.4000194204385625,1.4883696172885175,55.45540852444144,70.2209213627481,-0.11607075882672291,-1.6748482061948806,1.932052548128965,6.707382224127869,15.51316809753448,1.3199996948242188,1.9916270013062771,1.1910030364990405,-2.9245184471426597,5.306524520140741,-0.8667577053218167,3.2487637783198906,-2.387001672691426,13.889039331438664,-42.147472289342474,2.0577607418208514,6,-0.315004348754897,-2.1550045013427876,2.5524959564208842,3.602497100830064,-2.0500030517578267,1,0.1087120124309704,-3.775523550019682,66.44000244140625,1.3511455716598315,66.94000244140625,1.6416718589067438,68.56999969482422,0.1087120124309704
2009,2023-06-28,66.02999877929689,66.48000335693361,65.62000274658203,66.05000305175781,15390600.0,-0.0030198485202972414,-1.0476294277929494,0.03125670552891061,59.65083065083075,70.34805447404061,0.526517918272404,-1.224146484907223,1.811726918285828,6.643319529197541,14.0361235163605,0.8600006103515767,2.0876690334829604,0.7919984817504968,-3.093443626596411,4.6774405900974045,-1.15072257242295,2.7347195359239507,-1.9727172844947063,13.553615205351461,-39.844257768355895,1.942721054173452,6,-0.11499977111817827,-1.954999923706069,1.077501296997056,3.8025016784667827,-3.279998779296889,2,0.09086778904925907,1.4000194204385625,66.23000335693361,-3.775523550019682,66.44000244140625,1.3511455716598315,66.94000244140625,0.09086778904925907
2010,2023-06-29,65.86000061035156,67.33999633789061,65.62000274658203,66.30000305175781,14894200.0,-0.0025745596257473746,-2.7391239447365057,21.995423340976725,57.87940342195222,67.76199714620083,1.1743010915299834,-0.7898479717743498,1.6821515974780112,6.568573764553065,12.845360146252267,1.7199935913085795,2.2992787049275805,0.42850036621094034,-3.1491401842722553,4.006140916694136,-1.3603199090306504,2.217320641452538,-1.5970104974117731,9.448731388338992,-43.698265528013366,1.7888202752415974,6,1.3499984741210938,-1.7850017547607422,0.47499847412109375,3.9724998474121094,-1.44000244140625,3,0.12329187171774447,-1.0476294277929494,66.02999877929689,1.4000194204385625,66.23000335693361,-3.775523550019682,66.44000244140625,0.12329187171774447
2011,2023-06-30,66.73000335693361,66.97499847412111,65.75,66.08999633789061,16894000.0,0.013209880633455517,1.1681441621486295,-1.4545533361077079,65.57694600180838,66.08703524017935,0.4942277678494804,-1.444055697460442,0.5519699766856689,5.507336540745015,11.773094735498638,1.224998474121108,2.5179157919221495,1.1145029067993306,-2.3232173701249224,4.552223183723584,-0.604357231662803,2.833363045261457,-2.2695329705817215,56.63271065507798,1.3445917496437616,1.7188601384621274,6,0.6799964904785014,-2.6550045013427876,-0.9512519836425923,2.444995880126939,-3.5400047302246307,4,0.13622052870683854,-2.7391239447365057,65.86000061035156,-1.0476294277929494,66.02999877929689,1.4000194204385625,66.23000335693361,0.13622052870683854
2012,2023-07-03,68.09999847412111,68.62999725341797,66.83999633789061,67.12000274658203,8617900.0,0.020530421823291345,-1.3246636149257627,1.5312265309284652,68.95057993056787,64.66104857749657,-0.6861187668223323,-2.622443709556862,-1.0115549626789146,3.9377614927069686,11.297359574512297,1.8999938964843608,2.7842557036733666,2.277498054504406,-1.238186778039676,5.793182887048488,0.5196556382323649,4.035340470776447,-3.4499470252936106,82.39203499896125,24.734561893667816,1.7578424162720407,7,-0.7799987792968892,-4.024999618530288,-2.7299976348877095,1.075000762939439,-6.079998016357436,0,0.109104265369393,1.1681441621486295,66.73000335693361,-2.7391239447365057,65.86000061035156,-1.0476294277929494,66.02999877929689,0.109104265369393
2013,2023-07-05,68.84999847412111,68.90000152587889,67.0,68.04000091552734,13980600.0,0.011013216105797863,3.1758107247058236,0.8265317244063863,71.84146091380826,64.06642802809182,-1.6118978904465422,-3.194410110538442,-1.9697025884928223,3.046561326517093,11.106667785916432,1.900001525878892,2.632103161835076,2.8104982376098775,-0.8947328742655714,6.515729349485326,0.9578826816721602,4.663113793547595,-4.017949205317024,98.47551614734127,36.88151218028537,1.852615555937723,7,-1.5899963378906392,-4.774999618530288,-4.242499351501479,-0.21750068664552202,-6.059997558593764,2,0.06318080712458007,-1.3246636149257627,68.09999847412111,1.1681441621486295,66.73000335693361,-2.7391239447365057,65.86000061035156,0.06318080712458007
2014,2023-07-06,66.13999938964844,67.84999847412111,65.62999725341797,67.70999908447266,17447500.0,-0.03936091713191958,1.4000032992003348,-1.9382770703036356,58.592701070541985,62.1604690367508,0.8680078025139721,-0.4176122101124804,0.49282069989641286,5.61892558242053,10.722186459799344,3.220001220703139,2.38838937998473,0.044499015808099784,-3.629577903968382,3.7185759355845818,-1.792539444080134,1.8815374756963337,-1.1332322136668296,15.85356209119928,-46.006346167779974,1.8370384598882408,7,1.1200027465820312,-1.7650012969970703,-1.7149991989135742,2.309999465942383,-4.599998474121094,3,-0.02963409589597632,3.1758107247058236,68.84999847412111,-1.3246636149257627,68.09999847412111,1.1681441621486295,66.73000335693361,-0.02963409589597632
2015,2023-07-07,66.79000091552734,67.66000366210939,65.98000335693361,66.19000244140625,12313900.0,0.009827661504040464,-2.2941290867884803,-0.3821647074831254,53.566020348150595,61.10952439084403,-0.06821284519725168,-0.8970177528843664,-0.3212887115347485,4.795669767248313,10.072854544277781,1.6800003051757812,1.9183333025047205,0.5570005416870174,-2.9970519632812938,4.111053046655336,-1.2200257107971453,2.33402679417118,-1.6155045486553092,35.47407175821166,-21.825628750018097,1.7770262524841585,7,0.470001220703125,-1.6050033569335938,-2.3650007247924805,1.6599979400634766,-3.520000457763672,4,-0.060488109898919395,1.4000032992003348,66.13999938964844,3.1758107247058236,68.84999847412111,-1.3246636149257627,68.09999847412111,-0.060488109898919395
2016,2023-07-10,69.27999877929689,69.36000061035156,66.69000244140625,66.80000305175781,14872000.0,0.03728099759900849,1.0227263532063693,4.1333367241839944,59.44334197054923,61.21741031473897,-2.4489039362603364,-3.1516586455148143,-2.958870595783438,2.1666936667580785,9.679391649607997,2.6699981689453125,1.5766792849243245,2.794998359680193,-0.876819877841001,6.466816597201387,0.9590892409195959,4.63090747844079,-3.944482389170048,97.85518072239908,42.12664848568362,1.835909118760597,7,-1.7899971008300923,-3.684997558593764,-4.854998588562026,-0.8299999237060689,-9.809997558593757,0,-0.07015012551940025,-2.2941290867884803,66.79000091552734,1.4000032992003348,66.13999938964844,3.1758107247058236,68.84999847412111,-0.07015012551940025
2017,2023-07-11,70.62000274658203,70.7300033569336,69.41000366210939,69.63999938964844,14799000.0,0.01934185899099039,1.1999910990736442,0.3951633246989745,56.19185451169394,61.29923764665591,-3.501880158990957,-4.142500846724687,-4.505176259282507,0.729060558807447,8.917605814467725,1.4500045776367045,1.2655958217614938,3.7785022735595675,-0.05011750186226038,7.607122048981388,1.8641923858486535,5.692812161270481,-5.043017303241712,97.84312786849931,45.1714073606998,1.9143098877109117,7,-2.4449996948242188,-4.040000915527344,-6.117502212524414,-2.170003890991211,-10.94000244140625,1,-0.10521104263526326,1.0227263532063693,69.27999877929689,-2.2941290867884803,66.79000091552734,1.4000032992003348,66.13999938964844,-0.10521104263526326
2018,2023-07-12,70.58999633789062,71.87000274658203,70.27999877929689,71.72000122070312,14458500.0,-0.00042489956845626065,1.2237694335072413,-1.153062257203136,59.022531375160746,61.22942661602592,-3.1160554262428803,-3.7652563480922367,-4.741845429688283,0.6498935196787556,8.374941512955505,1.590003967285142,1.2298300258834303,3.405496025085455,-0.47817749315649394,7.289169543327404,1.4636592659644805,5.347332784206429,-4.600769461462846,79.48709484160462,29.58283091807941,1.9418367591209735,7,-1.8449935913085938,-3.4399948120117188,-5.891246795654297,-2.1399974822998047,-11.989997863769531,2,-0.12140524613580173,1.1999910990736442,70.62000274658203,1.0227263532063693,69.27999877929689,-2.2941290867884803,66.79000091552734,-0.12140524613580173
2019,2023-07-13,72.38999938964844,72.73500061035156,71.0,71.37000274658203,14536300.0,0.025499407070965097,1.0292415663913836,-0.9026479961110511,62.97553464038464,61.795663418073964,-4.379576903998355,-5.1329909496352,-6.764414410465122,-1.2310831600043173,7.911345789739954,2.1450042724609375,1.355628117488493,4.7639991760253935,0.6165673819623407,8.911430970088446,2.690283278993874,6.837715073056913,-5.812694926205239,94.8926519469929,48.04213304802862,2.0737158970315255,7,-3.207500457763672,-4.807498931884766,-7.5449981689453125,-3.940000534057617,-12.970001220703125,3,-0.13261498211165712,1.2237694335072413,70.58999633789062,1.1999910990736442,70.62000274658203,1.0227263532063693,69.27999877929689,-0.13261498211165712
2020,2023-07-14,72.0999984741211,72.9800033569336,71.91999816894531,72.66000366210938,12192500.0,-0.004006090868524215,-1.3043445810908307,-0.549026501013516,69.2824783534664,62.207389234924854,-3.476990312601316,-4.399084023931252,-6.6137047115111045,-0.9915122808595243,7.934627769314528,1.0600051879882812,1.561089736646423,4.048998260498053,-0.1033916724869357,8.20138819348304,1.9728032940055584,6.125193226990547,-4.7837704730488895,86.00946335889806,37.10059723181659,2.0761949664924937,7,-2.7949981689453125,-4.394996643066406,-7.206247329711914,-3.6499996185302734,-12.59000015258789,4,-0.14646321473063628,1.0292415663913836,72.38999938964844,1.2237694335072413,70.58999633789062,1.1999910990736442,70.62000274658203,-0.14646321473063628
2021,2023-07-17,73.48999786376953,73.77999877929688,71.95999908447266,72.5199966430664,13168800.0,0.019278771415610407,1.348382079325858,-1.7321289900682553,74.70213574750623,62.84645099236245,-4.254666449167658,-5.467698386512097,-8.102313102782432,-2.4336317576152737,8.64170357521846,1.8199996948242188,1.8001302554203136,5.056997680664068,0.38409860337078783,9.729896757957341,2.720548142017435,7.393447219310701,-5.380841312876726,93.36381602838067,38.82326251429938,2.3364495386466375,7,-3.7849998474121094,-5.384998321533203,-8.589998245239258,-5.039999008178711,-12.509998321533203,0,-0.13906650841044998,-1.3043445810908307,72.0999984741211,1.0292415663913836,72.38999938964844,1.2237694335072413,70.58999633789062,-0.13906650841044998
2022,2023-07-18,74.37000274658203,74.41000366210938,73.26000213623047,73.4800033569336,11915000.0,0.01197448507814336,1.3711341827906245,0.9175239893031304,77.24226822549878,63.44654069366139,-4.639647447519167,-6.03160201031001,-9.084984679067531,-3.3650008788937242,9.925343761541649,1.1500015258789062,2.138465845802159,5.540002441406244,0.2723306002213235,10.807674282591172,2.906166520813784,8.173838361998705,-5.353511439144569,99.03145597493571,37.723302656253246,2.6338359205924626,7,-4.350002288818359,-5.950000762939453,-9.470003128051758,-5.920003890991211,-12.610004425048828,1,-0.20034961645290095,1.348382079325858,73.48999786376953,-1.3043445810908307,72.0999984741211,1.0292415663913836,72.38999938964844,-0.20034961645290095
2023,2023-07-19,74.22000122070312,75.04000091552734,73.9000015258789,74.47000122070312,12167200.0,-0.0020169627583589422,-1.5617981380835633,-0.2808990690417817,77.50166012182413,65.54753614380385,-4.076491039898102,-5.756979563206784,-9.143381591044829,-3.2631268151818773,10.901067666017644,1.1399993896484375,2.3510054183262667,5.123500823974609,-0.6700128899490636,10.917014537898282,2.22674396701278,8.020257680936439,-4.232677689424719,79.70298245050809,11.843861919720283,2.8967568569618356,7,-3.7099990844726562,-5.385000228881836,-9.170001983642578,-5.770002365112305,-13.510002136230469,2,-0.19590407809736765,1.3711341827906245,74.37000274658203,1.348382079325858,73.48999786376953,-1.3043445810908307,72.0999984741211,-0.19590407809736765
2024,2023-07-20,73.0199966430664,74.68000030517578,72.80000305175781,72.81999969482422,14221100.0,-0.01616821015764125,-14.667281281790437,-0.79998779296875,72.48739498214614,67.6499111031367,-2.0092177714546295,-4.402277772683021,-8.187747042672115,-2.0925301531322447,11.662167328752743,1.8799972534179688,2.3926158136797824,3.6819965362548857,-2.350170701608448,9.71416377411822,0.6659129173232117,6.69808015518656,-2.0221376349382183,35.25633031336732,-38.339311779963545,3.0160836189316687,7,-2.1549949645996094,-4.184995651245117,-7.564997673034668,-4.569997787475586,-11.829998016357429,3,-0.1974801264293753,-1.5617981380835633,74.22000122070312,1.3711341827906245,74.37000274658203,1.348382079325858,73.48999786376953,-0.1974801264293753
2025,2023-07-21,72.98999786376953,73.62000274658203,71.83000183105469,72.7300033569336,25508500.0,-0.00041082964497396457,1.3552577423078853,1.2999923704890517,70.75592643410187,68.9068649324203,-1.1256339109129527,-4.241636386222382,-8.097537719207878,-2.0959249562182976,12.327790143521543,1.7900009155273438,2.3387990483562078,3.430997848510742,-2.803184515887196,9.66518021290868,0.3139066663117802,6.548089030709704,-1.183710474161515,36.136958366310864,-37.96836436695014,3.1170911821989673,7,-0.7649955749511719,-4.154996871948242,-7.369997978210449,-4.539999008178711,-11.319999694824219,4,-0.18591588014773786,-14.667281281790437,73.0199966430664,-1.5617981380835633,74.22000122070312,1.3711341827906245,74.37000274658203,-0.18591588014773786
2026,2023-07-24,73.69000244140625,73.97000122070312,73.01499938964844,73.04000091552734,8845400.0,0.009590417839759668,-1.7285588167976371,2.500058688890193,69.39623063071834,70.37401783453414,-1.2675947294239052,-4.648342362696042,-8.646555550349547,-2.822877255965821,13.668664698009076,0.9800033569335938,2.709776508321056,3.7935024261474553,-2.5731342812299545,10.160139133524865,0.6101840724587504,6.97682077983616,-1.8600006103515625,57.94396077396783,-14.488840010456286,3.1833183536887057,7,-1.0300025939941406,-4.855001449584961,-9.595002174377441,-5.24000358581543,-11.19000244140625,0,-0.19242778735348953,1.3552577423078853,72.98999786376953,-14.667281281790437,73.0199966430664,-1.5617981380835633,74.22000122070312,-0.19242778735348953
2027,2023-07-25,72.95999908447266,74.30000305175781,72.94000244140625,73.68000030517578,8536000.0,-0.00990640972653034,-2.5789748428935693,-1.107691585384462,64.28072296183183,70.95826134416426,-0.19082329707934775,-3.588833616051801,-7.7967254423572,-2.1278529258583205,15.128635330466517,1.3600006103515625,3.168589879658498,2.737499237060547,-3.551152736897464,9.026151211018565,-0.4068267499184657,5.881825224039559,-1.1299972534179688,35.20241668865169,-32.53428816187945,3.1443259869790077,7,0.060001373291015625,-2.829998016357422,-9.414999961853027,-4.510000228881836,-9.540000915527344,1,-0.16419955718976853,-1.7285588167976371,73.69000244140625,1.3552577423078853,72.98999786376953,-14.667281281790437,73.0199966430664,-0.16419955718976853
2028,2023-07-26,73.43000030517578,73.76000213623047,72.41000366210938,72.88999938964844,11332500.0,0.006441902776875841,1.2499888738420848,-0.75,79.99992464815398,72.8498602339164,-0.24094206083672987,-3.680471814237592,-8.058695411076798,-2.634926035357779,16.232502040587665,1.3499984741210938,3.3778066874459256,2.8475006103515597,-3.301610844378203,8.996612065081322,-0.2270551170133217,5.922056337716441,1.6100006103515625,56.140327394894996,-17.409106355896398,3.0745557273648783,7,0.005001068115234375,-3.0999984741210938,-9.50999927520752,-4.980001449584961,-10.920001983642578,2,-0.1589268954806201,-2.5789748428935693,72.95999908447266,-1.7285588167976371,73.69000244140625,1.3552577423078853,72.98999786376953,-0.1589268954806201
2029,2023-07-27,72.02999877929688,75.05500030517578,71.80999755859375,74.33000183105469,11836600.0,-0.01906579763122007,-1.3686103948899866,-4.259257689427655,70.31001878955522,72.96403139348183,1.2322023386876424,-1.9056199415085615,-6.480694899585487,-1.3154817946716832,17.50311791202599,3.2450027465820312,3.5480304059171743,1.1474990844726562,-4.641327803438045,6.936325972383358,-1.7469143594827017,4.041912528428014,0.3800048828125,6.779692896557724,-68.62887351011786,2.894413443955353,7,1.4025001525878906,-1.6924972534179688,-7.085000038146973,-3.5799999237060547,-8.459999084472656,3,-0.15715673867369073,1.2499888738420848,73.43000030517578,-2.5789748428935693,72.95999908447266,-1.7285588167976371,73.69000244140625,-0.15715673867369073
2030,2023-07-28,73.9800033569336,74.19000244140625,72.95999908447266,73.04000091552734,10182300.0,0.027072117321723432,-1.2363573311138853,-0.40869617137587655,69.01290388289283,72.3318945196359,-0.4727985460084909,-3.38990550865239,-8.179626304368796,-3.343346178245895,19.169826981067743,2.160003662109375,3.7493790205800366,2.6915035247802734,-2.7422557469435844,8.125262796504131,-0.025376111081655495,5.408383160642202,-2.1700057983398438,66.87223302431765,-5.461650951288732,2.716879635861929,7,-0.5475044250488281,-3.6425018310546875,-9.035004615783691,-5.530004501342773,-10.240001678466797,4,-0.17288461948989498,-1.3686103948899866,72.02999877929688,1.2499888738420848,73.43000030517578,-2.5789748428935693,72.95999908447266,-0.17288461948989498
2031,2023-07-31,75.81999969482422,76.54000091552734,74.73999786376953,74.9000015258789,15661100.0,0.024871536285462792,-1.9032178674706208,0.9787189143562106,70.21766859081983,71.55138344911602,-2.176398015413781,-4.757926505659299,-9.763268989275133,-5.221434791113211,21.22243524679786,2.55999755859375,3.792836597854375,4.077000045776373,-1.271299504530532,9.425299596083278,1.4028502706229204,6.751149820929825,-4.010002136230469,84.77799768053667,15.023514373878683,2.6741497751534515,7,-1.6450004577636719,-4.739997863769531,-10.875000953674316,-7.370000839233398,-13.020000457763672,0,-0.18662624087091417,-1.2363573311138853,73.9800033569336,-1.3686103948899866,72.02999877929688,1.2499888738420848,73.43000030517578,-0.18662624087091417
2032,2023-08-01,75.52999877929688,76.27999877929688,74.55999755859375,76.19000244140625,14608700.0,-0.003824860415386433,3.095258855585831,-0.7173967127195529,68.82619203241555,70.58744255029283,-1.904864353943239,-4.09257661944531,-9.208873639009028,-4.986448543402872,22.50406676359052,1.720001220703125,3.7823148544798073,3.41549911499024,-1.8994276905532388,8.730425920533719,0.7580357122185006,6.0729625177619795,-3.5308010864257824,78.64690445198244,9.705338423802914,2.6574634027717385,8,-1.3549995422363281,-4.4499969482421875,-10.53499984741211,-7.079999923706055,-13.879997253417976,1,-0.1725142193815109,-1.9032178674706208,75.81999969482422,-1.2363573311138853,73.9800033569336,-1.3686103948899866,72.02999877929688,-0.1725142193815109
2033,2023-08-02,73.19999694824219,74.98999786376953,72.5,74.37999725341797,24567800.0,-0.03084869414420477,1.0749969005604423,1.7878693300041615,52.96701871741443,68.41851185421153,0.2964040986184244,-1.4967115454651605,-6.624817611396708,-2.727005853650354,23.26070078763834,3.029998779296875,3.496233742455189,0.867997360229495,-4.23629051733127,5.97228523779026,-1.6841465785508944,3.4201412990098845,-1.0191671264648505,29.386858417571144,-34.7737079863939,2.5521439387803837,8,0.9750022888183594,-2.1199951171875,-8.204998016357422,-4.749998092651367,-12.21999740600586,2,-0.13360654627092483,3.095258855585831,75.52999877929688,-1.9032178674706208,75.81999969482422,-1.2363573311138853,73.9800033569336,-0.13360654627092483
2034,2023-08-03,64.18000030517578,66.93000030517578,64.09999847412111,66.69999694824219,51260800.0,-0.12322400299339098,-1.1119414244761314,2.135589823166198,32.30565004223776,64.14625892178219,8.862571405679589,7.767143515641081,2.481636093153071,6.209182349134835,24.869069430450068,9.09999847412108,2.8265272405557766,-8.053999328613287,-13.704848934619733,-2.403149722606841,-10.879424131616517,-5.228574525610057,12.360000610351562,0.643101409597712,-58.24405270034665,2.8254248030032243,8,6.1399993896484375,6.1399993896484375,0.8149986267089844,4.269998550415039,-2.25,3,-0.02602059793863698,1.0749969005604423,73.19999694824219,3.095258855585831,75.52999877929688,-1.9032178674706208,75.81999969482422,-0.02602059793863698
2035,2023-08-04,62.75,64.97000122070311,62.65900039672852,64.80000305175781,25230100.0,-0.022281089099036033,-1.070787173606144,0.8134943581763301,26.0481985355796,59.329810911211226,9.708194000413528,9.35878836326954,4.016464308025718,7.559301049257272,26.6963925633951,2.311000823974588,2.0713938066743225,-9.281999588012695,-15.949604344879162,-2.614394831146228,-12.615801966445929,-5.948197209579462,13.541200866699214,0.6555694825328904,-51.645183202522595,3.3338023784332362,8,6.84950065612793,6.84950065612793,2.2449989318847656,5.69999885559082,0.06000137329102273,4,0.013067724220306332,-1.1119414244761314,64.18000030517578,1.0749969005604423,73.19999694824219,3.095258855585831,75.52999877929688,0.013067724220306332
2036,2023-08-07,64.41999816894531,64.75,62.20000076293945,63.02000045776367,23738000.0,0.026613516636578627,1.4757257641889052,-0.6829246961272507,28.56527697380467,55.36142802365266,7.358819705798865,7.700849185894214,2.47930850663451,5.80826199946992,27.82975320229252,2.549999237060547,1.4543512619321035,-7.369001388549805,-14.772536881479454,0.034534104379844166,-11.07076913501463,-3.6672336420849803,11.325914678955073,15.767029252609127,-29.357615575952444,3.701767746464822,8,4.950002670288086,4.950002670288086,1.2225008010864258,4.030000686645508,-1.5799980163574219,0,-0.010555673856046721,-1.070787173606144,62.75,-1.1119414244761314,64.18000030517578,1.0749969005604423,73.19999694824219,-0.010555673856046721
2037,2023-08-08,63.18999862670898,63.9900016784668,62.4900016784668,63.77000045776367,17683700.0,-0.01909344267614832,1.9411641509716218,-0.4142876994885623,27.295189416348464,49.50534633122982,7.886557252397729,8.796681352736108,3.90893479423557,6.938547448275209,28.44155153306811,1.9299964904785156,0.8144508048310541,-8.227500724792485,-16.564793229010796,0.10979177942582652,-12.39614697690164,-4.058854472683329,11.743159496093746,7.740407257053035,-31.646688543063803,4.168646252109156,8,6.180002212524421,6.180002212524421,2.5525007247924876,5.255002975463874,1.2500038146972727,1,-0.006171853111634484,1.4757257641889052,64.41999816894531,-1.070787173606144,62.75,-1.1119414244761314,64.18000030517578,-0.006171853111634484
2038,2023-08-09,62.02000045776367,63.38999938964844,61.93000030517578,63.099998474121094,13788700.0,-0.018515559334903564,-1.3174619513716277,1.862059666938495,27.328949944296937,44.72967201509001,8.121948902874024,9.793853352471487,5.241677791923763,7.993990261743235,28.701063453679033,1.4599990844726562,0.07387821333571765,-8.968999099731448,-18.306310813385863,0.3683126139229671,-13.637654956558663,-4.300343242904233,12.149168223447262,1.8000030517578127,-36.53533825529311,4.668655856827208,8,7.215000152587891,7.215000152587891,3.6774988174438477,5.704999923706055,2.1899986267089844,2,-0.005965800212090366,1.9411641509716218,63.18999862670898,1.4757257641889052,64.41999816894531,-1.070787173606144,62.75,-0.005965800212090366
2039,2023-08-10,62.790000915527344,63.04999923706055,62.07500076293945,62.599998474121094,13119100.0,0.012415357176400743,1.7464781165042285,-0.17592850961623369,29.600012329097794,40.35046184244611,6.597182005776602,8.714569572891492,4.587729749653164,7.134464307014184,28.664028892418536,1.029998779296875,-0.5669882155991814,-7.718998718261716,-17.71671827241265,2.2787208358892173,-12.717858495337182,-2.7201389411862493,10.400034295600776,28.28948524189453,-9.897465545524948,4.998859777075466,8,6.444999694824219,6.444999694824219,2.877499580383301,4.934999465942383,0.14999771118163352,3,-0.028826267668415007,-1.3174619513716277,62.02000045776367,1.9411641509716218,63.18999862670898,1.4757257641889052,64.41999816894531,-0.028826267668415007
2040,2023-08-11,61.540000915527344,62.5,61.47000122070313,62.27000045776367,12393700.0,-0.01990762831301196,-1.3678161927520887,-3.842053485383874,26.223091830427393,35.46217553573584,6.590004299122029,9.626429458105264,5.9435840019014705,8.283248448291815,28.59834073124195,1.3199996948242116,-1.5429100851021644,-8.440998840332028,-19.173334296402885,2.291336615738821,-13.80716656836745,-3.074831112296607,10.74923150312459,2.134137831576189,-32.16761598890381,5.366167728035425,8,7.334999084472656,7.465000152587891,4.277499198913574,6.184999465942383,0.6499977111816335,4,0.006337331554215675,1.7464781165042285,62.790000915527344,-1.3174619513716277,62.02000045776367,1.9411641509716218,63.18999862670898,0.006337331554215675
2041,2023-08-14,63.27000045776367,63.43999862670898,61.68000030517578,62.1500015258789,22668000.0,0.028111789348378657,1.4109644160750956,-1.5342460742560127,31.751414491223542,31.34275580893673,3.2325063594756784,7.474750065210088,4.3075518254561445,6.405020620761007,28.078720498649044,1.8999977111816335,-2.321086490541987,-6.1999994277954045,-17.198768661635867,4.798769806045058,-11.699384044715643,-0.7006148108751731,7.937308841093383,71.42852817804332,35.70232716170765,5.499384616920232,8,4.959999084472656,5.7350006103515625,2.9524993896484375,4.454999923706055,-2.4099998474121094,0,-0.007270413800292697,-1.3678161927520887,61.540000915527344,1.7464781165042285,62.790000915527344,-1.3174619513716277,62.02000045776367,-0.007270413800292697
2042,2023-08-15,59.47000122070313,62.77000045776367,59.4000015258789,62.7599983215332,32003500.0,-0.060060047567049635,1.036252286224343,-2.937500212873909,26.63989228968927,28.41751953918949,5.045398837039251,10.647127647070924,8.129963005413266,10.071191811438801,27.545040835271696,3.8699989318847727,-3.389426707350495,-9.25499858856201,-20.85818177356135,2.348184596437328,-15.056590181061672,-3.4534069960623412,10.763577270338537,1.7326669568611934,-30.113716610016308,5.801591592499667,8,3.6949996948242116,8.499999999999993,7.072500228881829,8.254999160766594,-0.8500022888183594,1,0.05666720804962022,1.4109644160750956,63.27000045776367,-1.3678161927520887,61.540000915527344,1.7464781165042285,62.790000915527344,0.05666720804962022
2043,2023-08-16,59.68000030517578,60.18500137329102,59.2599983215332,59.43999862670898,16592700.0,0.0035311767304881947,-2.0833317438822263,-0.07294890272281736,28.47681995928683,27.992093974417166,3.0350753909513912,9.794126280169948,7.927547202271626,9.755648671490917,26.78930843624875,0.9250030517578196,-4.741773809080158,-8.317999458312983,-20.287761618401774,3.6517627017758088,-14.302880538357385,-2.333118378268587,9.253548950046351,10.047893611933995,-23.93780346025129,5.9848810800443975,8,2.4349994659423757,8.219999313354492,7.697502136230469,8.045000076293945,-1.799999237060554,2,0.07975874852362641,1.036252286224343,59.47000122070313,1.4109644160750956,63.27000045776367,-1.3678161927520887,61.540000915527344,0.07975874852362641
2044,2023-08-17,58.599998474121094,59.19499969482422,58.1500015258789,59.0099983215332,20616700.0,-0.018096545333982195,1.6794735735280635,-1.7083207502184983,22.357999156433337,27.58207182117869,3.6211135143428095,10.264703851322082,8.986297787182906,10.701678153572146,26.860924147353316,1.529998779296882,-6.2244020180027775,-8.677001380920416,-21.101615216029728,3.7476124541888893,-14.889308298475072,-2.4646944633657597,8.979253650384592,8.506563229903916,-20.438533719121132,6.2123069175546535,8,2.8500022888183594,8.745002746582031,9.347503662109375,9.125001907348633,0.26000213623046875,3,0.0957338013042619,-2.0833317438822263,59.68000030517578,1.036252286224343,59.47000122070313,1.4109644160750956,63.27000045776367,0.0957338013042619
2045,2023-08-18,59.41999816894531,59.79999923706055,57.290000915527344,57.38999938964844,19020500.0,0.013993169218022183,-1.2511238838140204,-4.95121837754352,19.40297700164173,26.564038490938366,2.5469131587771585,8.828594644168533,8.185730184594078,9.76037510792574,27.637138600426226,2.509998321533203,-7.394526422332532,-7.178501701354975,-19.77047301294678,5.413469610236838,-13.474487357150878,-0.8825160455590719,6.650573859780081,34.6341145712186,12.224752586614912,6.2959856557959055,8,1.2200031280517578,7.495002746582031,8.962501525878906,8.305002212524414,-0.48999786376953125,4,0.059239322891856405,1.6794735735280635,58.599998474121094,-2.0833317438822263,59.68000030517578,1.036252286224343,59.47000122070313,0.059239322891856405
2046,2023-08-21,59.5099983215332,59.76900100708008,58.75,59.459999084472656,14133700.0,0.0015146441494662266,2.588002605793189,0.024630180850584042,19.887211138803508,25.740929793433374,1.885461419386445,8.033686439056964,8.110161095687147,9.55794384212578,28.314743146404332,1.0190010070800781,-7.420251091616883,-6.3795013427734375,-18.886788413081177,6.1277857275343095,-12.633144877927307,-0.12585780761956755,4.980070906816536,40.51090495346835,24.173599396039673,6.253643535153873,8,0.8550014495849609,7.405002593994141,8.995002746582031,8.215002059936523,-2.1699981689453125,0,0.0450344543902641,-1.2511238838140204,59.41999816894531,1.6794735735280635,58.599998474121094,-2.0833317438822263,59.68000030517578,0.0450344543902641
2047,2023-08-22,60.97999954223633,61.31499862670898,59.61000061035156,59.91999816894531,17364200.0,0.02470175201082503,-1.0297637834609736,21.200350957503623,26.262625813531784,25.622449334459464,0.07711367553337567,5.923875670999365,6.696148336400185,7.959286637019261,28.590578908686293,1.8050003051757741,-7.138435148422275,-4.310500144958496,-16.53634250557971,7.915342215662726,-10.423421325269103,1.8024210353521113,2.214057389805383,91.67703664670402,73.8100172699652,6.112921180310611,8,-0.6149997711181641,5.935001373291016,7.924999237060547,6.684999465942383,-2.799999237060547,1,-0.0019678408131448277,2.588002605793189,59.5099983215332,-1.2511238838140204,59.41999816894531,1.6794735735280635,58.599998474121094,-0.0019678408131448277
2048,2023-08-23,61.7599983215332,62.36999893188477,60.93000030517578,61.27999877929688,13105400.0,0.012791059120238701,-1.4406828974974986,0.4528291701604623,43.08570711096782,27.120859865778357,-0.831037431330742,4.453073574864874,5.974619001074856,7.050508300591602,29.045754927782518,1.4399986267089915,-7.0179078534143144,-2.9470012664794893,-14.639480397100456,8.74547786414147,-8.793240831789973,2.899238298830994,-4.469997406005859,87.99210928060627,65.13958524420295,5.846239565310481,8,-1.394998550415039,5.155002593994141,7.460002899169922,5.905000686645508,-3.299999237060547,2,-0.050841960411026066,-1.0297637834609736,60.97999954223633,2.588002605793189,59.5099983215332,-1.2511238838140204,59.41999816894531,-0.050841960411026066
2049,2023-08-24,60.709999084472656,61.91999816894531,60.62099838256836,61.68999862670898,12846900.0,-0.017001283445541415,-1.2435211142332894,-2.041667660078376,44.04205170164067,29.100744295913167,-0.1197027314981014,4.860736316994135,7.07757250006631,7.9395657614347925,29.02734637338017,1.2989997863769531,-6.773778862033346,-3.4310005187988253,-14.719880937486067,7.857879899888417,-9.075440728142453,2.2134396905447957,-3.318398208618163,67.32282488955762,39.94149902451167,5.644440209343623,8,-0.3449993133544922,6.2050018310546875,8.962502479553223,6.954999923706055,-2.1499977111816335,3,-0.04661502320926958,-1.4406828974974986,61.7599983215332,-1.0297637834609736,60.97999954223633,2.588002605793189,59.5099983215332,-0.04661502320926958
2050,2023-08-25,61.18999862670898,61.599998474121094,60.08000183105469,60.9900016784668,11150100.0,0.007906433033682658,1.9803953834531351,-0.20407861394077298,39.86189499738141,30.001908796597373,-0.7314958300321877,3.5557154280017826,6.655907235165849,7.310160375237139,29.070372720614472,1.5199966430664062,-6.4315270958805755,-2.3115007400512795,-12.663796199812232,8.040794719709673,-7.487648469931763,2.864646989829197,-3.698829789733878,67.40329686889102,36.96026251633993,5.176147729880478,8,-1.1599979400634695,5.7250022888183665,8.660002708435066,6.475000381469734,-3.8899993896484304,4,-0.03807808577626581,-1.2435211142332894,60.709999084472656,-1.4406828974974986,61.7599983215332,-1.0297637834609736,60.97999954223633,-0.03807808577626581
2051,2023-08-28,61.66999816894531,61.959999084472656,61.02999877929688,61.59000015258789,10459300.0,0.007844411717747857,1.8181833945033452,0.39999618524454006,44.993409719438766,32.041188511013985,-1.634174507292613,2.067269501051939,6.168487010841318,6.682508360295202,28.198255436352838,0.9300003051757741,-6.182481423941013,-1.1240011215209975,-9.715985393967685,7.467983150925683,-5.419993257744338,3.1719910147023427,-4.081252730072023,74.63763809281588,39.61586879341871,4.295992136223341,8,-1.8399982452392578,5.245002746582031,8.860003471374512,5.995000839233398,-3.0999984741210938,0,-0.04442999748862153,1.9803953834531351,61.18999862670898,-1.2435211142332894,60.709999084472656,-1.4406828974974986,61.7599983215332,-0.04442999748862153
2052,2023-08-29,62.5,62.7400016784668,61.52999877929688,61.63000106811523,11627600.0,0.013458762051214768,-1.2616802438546308,10.875256306327875,51.61724911489514,34.612347306081574,-2.222936806879332,0.22244624899002474,5.321858139835541,5.734527299382222,27.256837379358366,1.2100028991699148,-5.691284105187336,0.3575006484985366,-5.799175307845147,6.514176604842227,-2.7208373296733015,3.4358386266703818,-4.815629491266478,90.97737999119464,49.6154060504055,3.078337978171844,8,-2.4849987030029297,4.415000915527344,8.2475004196167,4.495000839233398,-5.020000457763672,1,-0.08255999755859378,1.8181833945033452,61.66999816894531,1.9803953834531351,61.18999862670898,-1.2435211142332894,60.709999084472656,-0.08255999755859378
2053,2023-08-30,63.41999816894531,63.47000122070313,62.11999893188477,62.38000106811523,12041000.0,0.014719970703124918,1.3684184108818658,1.1954004340867719,52.101392072045115,37.91716874114955,-2.857077376763698,-1.5471347568758844,4.31627532010765,4.679146270195247,27.467766164482622,1.3500022888183594,-5.452356630295213,1.7664987564086942,-1.6247736571705644,5.157771169987953,0.07086254961906491,3.4621349631983236,-5.533402413422458,98.5249834583892,53.21639041929763,1.69563620678963,8,-3.039997100830078,3.4950027465820312,8.15500259399414,3.575002670288086,-5.649997711181641,2,-0.08262374668965833,-1.2616802438546308,62.5,1.8181833945033452,61.66999816894531,1.9803953834531351,61.18999862670898,-0.08262374668965833
2054,2023-08-31,62.5099983215332,63.40999984741211,62.45000076293945,62.72000122070313,13840200.0,-0.01434878388025096,-4.818211243020796,-0.20192642748937745,53.31057186877753,41.684679281942415,-1.4909011309183668,-0.8102016292631049,5.150918115291688,5.45412280353051,27.612479787996197,0.9699974060058594,-4.666286676274581,0.9399990081787095,-2.2665534628219035,4.1465514791793225,-0.6632772273216005,2.5432752436790196,-4.288398238099532,71.68132530933921,20.04762345570485,1.6032762355003065,8,-1.3999977111816406,4.405002593994141,9.372503280639648,4.485002517700195,-4.549999237060547,3,-0.06478962319321357,1.3684184108818658,63.41999816894531,-1.2616802438546308,62.5,1.8181833945033452,61.66999816894531,-0.06478962319321357
2055,2023-09-01,63.56999969482422,63.6500015258789,62.73300170898438,63.13000106811523,11709600.0,0.016957309258571307,2.0566543961039625,-2.095202630288241,51.07295867984184,45.149762342057784,-2.1236410215363577,-1.9031988500719024,4.0140729776948945,4.278900226046275,27.339931047882672,1.140003204345696,-3.926614929098278,1.9590003967285128,-1.330964536359275,5.248965329816301,0.3140179301846189,3.6039828632724067,-5.03349554315438,96.94649819894087,45.84144983283037,1.6449824665438948,9,-1.9399986267089844,3.345001220703125,8.315000534057617,3.4325008392333984,-5.849998474121087,4,-0.07881073376725378,-4.818211243020796,62.5099983215332,1.3684184108818658,63.41999816894531,-1.2616802438546308,62.5,-0.07881073376725378
2056,2023-09-05,63.7400016784668,64.18000030517578,63.03499984741211,63.38000106811523,12739100.0,0.0026742486150495015,-1.1809469141005333,0.8181857589970812,70.62801697337193,50.079250248706686,-1.8221330586658055,-2.2416890683263233,3.820166038541103,3.9947732441645627,26.83162343933446,1.1450004577636719,-2.8595598422798076,2.1630022048950224,-1.0169493242734262,5.342953734063464,0.5730264403107981,3.7529779694792467,-4.7944177368602325,83.39628779787006,24.97003327572125,1.5899757645842216,9,-1.6100006103515625,3.174999237060547,8.144998550415039,3.2624988555908203,-5.670001983642578,1,-0.10103549218420982,2.0566543961039625,63.56999969482422,-4.818211243020796,62.5099983215332,1.3684184108818658,63.41999816894531,-0.10103549218420982
2057,2023-09-06,62.79999923706055,63.84000015258789,62.68000030517578,63.11999893188477,13621300.0,-0.014747449272876523,-3.142874659400545,-0.8888865341414849,64.07941038857217,52.41188394621828,-0.6669509859216802,-1.4044071757058845,4.740966706091271,4.781772412650952,26.35503906494193,1.1599998474121094,-1.7493794341735054,1.24249973297119,-1.9003716623116702,4.385371128254057,-0.32893596467024366,2.8139354306126236,-3.3309736590970616,33.00970154643257,-30.233366908250133,1.5714356976414332,9,-0.6699981689453125,3.9850006103515625,9.82750129699707,4.945001602172852,-6.444999694824219,2,-0.067356681427156,-1.1809469141005333,63.7400016784668,2.0566543961039625,63.56999969482422,-4.818211243020796,62.5099983215332,-0.067356681427156
2058,2023-09-07,61.6500015258789,62.09000015258789,61.11999893188477,62.0,12712700.0,-0.018312065687144052,2.660390395577793,1.0937462747061468,63.67714185813704,54.59356063027343,0.5205435242723979,-0.2988735167985084,5.864773604473989,5.754399496558911,25.943847871735215,1.6800003051757741,-0.6360175718299459,0.11100196838378196,-3.0247543801000987,3.2467583168676555,-1.4568762058581584,1.6788801426257223,-1.7098784751941807,17.32033843579987,-50.66349417100949,1.5678781742419376,9,0.47999954223633523,4.489997863769538,10.977499008178718,6.094999313354499,-5.900001525878899,3,-0.06763993317813832,-3.142874659400545,62.79999923706055,-1.1809469141005333,63.7400016784668,2.0566543961039625,63.56999969482422,-0.06763993317813832
2059,2023-09-08,60.97999954223633,61.81000137329102,60.31000137329102,61.58000183105469,15367400.0,-0.010867834015564792,1.8301850125776504,1.7142997275204013,57.09091287407862,56.50789594990645,1.3777588437769808,0.24092750821357356,6.5067070276999885,6.22856035473265,25.625002038473006,1.5,0.1645968908414872,-0.46849994659423544,-3.556346029024894,2.619346135836423,-2.0124229878095647,1.0754230946210939,3.200000762939453,17.31261896289476,-52.622290613166484,1.54392304121533,9,1.2650012969970703,1.1300010681152344,11.647500991821289,6.76500129699707,-3.979999542236328,4,-0.0526401952864779,2.660390395577793,61.6500015258789,-3.142874659400545,62.79999923706055,-1.1809469141005333,63.7400016784668,-0.0526401952864779
2060,2023-09-11,61.93000030517578,62.2599983215332,61.27000045776367,61.72999954223633,12280100.0,0.015578890949014434,1.3023291918578088,-0.3333333333333333,60.20236543306608,58.197779918087264,0.6076691345220979,-0.7150166684979595,5.544578470855797,5.100784620441061,25.019622894195535,1.279998779296875,0.3465439687465022,0.46200084686279297,-2.6331952386040314,3.5571969323296173,-1.0855971958706192,2.009598889596205,2.1726000213622996,41.8604490698345,-30.482922750383025,1.5475980427334104,9,0.3150005340576172,-0.799999237060554,8.389999389648438,5.815000534057617,-4.770000457763672,0,-0.06410465365961471,1.8301850125776504,60.97999954223633,2.660390395577793,61.6500015258789,-3.142874659400545,62.79999923706055,-0.06410465365961471
2061,2023-09-12,62.81000137329102,63.68999862670898,61.7599983215332,61.88000106811523,12224300.0,0.01420960865136145,-2.2991294708356307,4.649983787598537,58.11890477950587,58.92018610304402,-0.10461830759269475,-1.7194012853309815,4.634378169393763,4.063884776864505,24.58151517535166,1.9300003051757741,0.6210214956812194,1.36500186920167,-1.6802469207547048,4.410250659158045,-0.15762252577651736,2.8876262641798576,1.2167469741821222,70.82155423572041,0.885601375829566,1.5226243949781892,9,-0.5650005340576243,-1.7900009155273509,6.789499282836907,4.934999465942376,-7.010002136230476,1,-0.08103805192324565,1.3023291918578088,61.93000030517578,1.8301850125776504,60.97999954223633,2.660390395577793,61.6500015258789,-0.08103805192324565
2062,2023-09-13,62.84000015258789,63.31999969482422,62.165000915527344,62.81000137329102,9426600.0,0.0004776115051896568,1.3333359021585838,0.032256741347194834,55.13308646595275,59.25704103570042,-0.09087233804710593,-1.5641794717628983,4.529740307920605,3.90335160085489,23.472247652399563,1.154998779296875,0.9569544715847655,1.2265007019042997,-1.730271359700339,4.1832727635089455,-0.2518853288980196,2.704886732706619,1.1124132554016128,74.852095715121,6.902695462334137,1.4783860308023216,9,-0.5949993133544922,-2.104999542236328,6.530000686645508,4.905000686645508,-8.029998779296868,2,-0.07590707266360874,-2.2991294708356307,62.81000137329102,1.3023291918578088,61.93000030517578,1.8301850125776504,60.97999954223633,-0.07590707266360874
2063,2023-09-14,64.44000244140625,64.59999847412111,63.31000137329102,63.88999938964844,14564700.0,0.02546152585826289,1.9655272204292726,18.33418107833598,66.84733915565333,60.76112628979773,-1.7108894994835282,-2.9400266600617613,2.847973766302502,2.1712133747322184,22.02264703215687,1.7599983215332173,1.2119125028155437,2.588502883911133,-0.4772570565447438,5.6542628243670165,1.0556229136831945,4.121382854139071,-4.130001068115227,96.2704862275105,27.07518760587537,1.5328799702279405,9,-1.985002517700181,-3.495002746582024,4.929998397827148,3.3049983978271484,-11.050003051757812,3,-0.12546558958500076,1.3333359021585838,62.84000015258789,-2.2991294708356307,62.81000137329102,1.3023291918578088,61.93000030517578,-0.12546558958500076
2064,2023-09-15,64.20999908447266,65.73000335693361,63.90999984741211,64.66000366210939,21818700.0,-0.0035692636284849755,-2.4666632758345353,-0.8181856013316946,63.95562545634417,62.192533709409105,-1.3570943852828066,-2.3907623209571653,3.0792191462280414,2.2646454698231935,20.371927864792212,1.8200035095214986,1.2903931414209282,2.0779994964599595,-0.7527100831909479,4.908709076110874,0.6626447066345023,3.4933542862854168,-3.814197769165034,65.91920886993495,-3.358070274454846,1.4153547898254566,9,-1.1899967193603374,-2.6999969482421804,5.025001525878906,3.535001754760742,-10.759998321533203,4,-0.1317551659414128,1.9655272204292726,64.44000244140625,1.3333359021585838,62.84000015258789,-2.2991294708356307,62.81000137329102,-0.1317551659414128
2065,2023-09-18,62.93999862670898,63.51499938964844,62.75,63.349998474121094,14050000.0,-0.01977885805749513,1.0675612283297333,0.9111015038231225,55.46941920390863,60.508245068357624,-0.20769937655403226,-0.8891165092383844,4.314775020623578,3.4293807540170107,18.258095084761266,1.4599990844726562,1.2619515659387375,0.6319990158080984,-1.9119202575275906,3.1759182891437874,-0.6399606208597461,1.9039586524759429,-2.3308292297363167,29.72289190199383,-37.2703964696838,1.2719596366678438,9,0.08000373840334163,-1.4299964904785014,6.295001983642585,4.805002212524421,-8.69999694824218,0,-0.09437557604566427,-2.4666632758345353,64.20999908447266,1.9655272204292726,64.44000244140625,1.3333359021585838,62.84000015258789,-0.09437557604566427
2066,2023-09-19,62.18999862670898,62.41999816894531,61.45199966430664,62.099998474121094,11441800.0,-0.011916110841504457,2.5199994451341734,-0.2195126489825708,48.65567606929705,58.7944968106604,0.33448535588259887,0.0758455954720958,4.94063284436681,4.064214912051476,16.241226532707365,1.4879989624023366,1.2604767013776979,-0.25200099945069354,-2.4316068529606483,1.9276048540592612,-1.341803926205671,0.8378019273042838,-1.375995871337878,17.251012748639265,-44.778971474484905,1.0898029267549756,9,0.8300037384033416,-0.6799964904785014,6.75000190734864,5.855001449584968,-10.69999694824218,1,-0.08088115276363128,1.0675612283297333,62.93999862670898,-2.4666632758345353,64.20999908447266,1.9655272204292726,64.44000244140625,-0.08088115276363128
2067,2023-09-20,60.86000061035156,62.61999893188477,60.83000183105469,62.56000137329102,11138900.0,-0.02138604350742368,-1.0340895544386077,-18.8888653414164,39.279751258944884,56.083675632972366,1.5202224257605081,1.4718554402735364,6.0852755063979345,5.234856642429293,15.083764544685978,1.7899971008300852,1.1826174069776485,-1.5759990692138643,-3.7731404952037337,0.621142356776005,-2.674569782208799,-0.47742835621892965,4.8700027465820455,0.6122197950029021,-54.454985537315565,1.098570712994936,9,2.1600017547607564,0.6500015258789134,7.757499694824219,7.994998931884766,-9.110000610351562,2,-0.08314165827383135,2.5199994451341734,62.18999862670898,1.0675612283297333,62.93999862670898,-2.4666632758345353,64.20999908447266,-0.08314165827383135
2068,2023-09-21,58.61999893188477,60.30500030517578,58.61399841308594,59.95000076293945,15343900.0,-0.0368058109760484,-1.5201166578547918,0.7823536671565858,35.34289411939217,53.66722910467388,3.671294230951524,3.651783547750277,8.11103853368703,7.273235497053143,14.71710839468538,2.246002197265625,0.7685682877940607,-3.6590007781982337,-6.432643592049764,-0.88535796434671,-5.0458221851239955,-2.272179371272472,7.012004394531253,0.08432426405244613,-50.69683439918298,1.3868214069257634,9,3.552001953125,2.890003204345703,6.947502136230462,9.350002288818352,-8.229999542236335,3,-0.06499484182899573,-1.0340895544386077,60.86000061035156,2.5199994451341734,62.18999862670898,1.0675612283297333,62.93999862670898,-0.06499484182899573
2069,2023-09-22,57.88000106811523,59.18999862670898,57.834999084472656,59.02000045776367,12756700.0,-0.012623641713630951,-1.2032452750606202,0.8571412181774476,28.030907570387,50.092622675487306,4.386612506621333,4.394186547588198,8.56575341319978,7.819471323389969,14.324046902780891,1.354999542236321,0.4473143981016179,-4.2574987411499094,-7.598824678076092,-0.9161728042237343,-5.928161709613001,-2.5868357726868183,7.471282061767589,0.792288401843287,-42.32550468226356,1.6706629684630885,9,3.902500152587905,3.6300010681152486,7.1274986267089915,10.019998550415046,-6.83000183105468,4,-0.0775743192053987,-1.5201166578547918,58.61999893188477,-1.0340895544386077,60.86000061035156,2.5199994451341734,62.18999862670898,-0.0775743192053987
2070,2023-09-25,58.86000061035156,58.9000015258789,57.512001037597656,57.540000915527344,11493800.0,0.016931574363363122,-1.0174433755648478,-1.1578950890765678,32.267445648211336,47.22023832756569,3.2691199240126707,3.405269207870674,7.3153256765072,6.694628342898426,13.769821898117035,1.388000488281243,0.21929777217815172,-3.160999298095703,-6.791396646213755,0.4693980500223489,-4.976197972154729,-1.345800624036677,6.040305476806651,26.38997902214359,-11.152314113880575,1.8151986740590278,9,2.7610015869140696,2.6500015258789134,5.537500381469727,8.485000610351562,-7.060001373291016,0,-0.0919130103858794,-1.2032452750606202,57.88000106811523,-1.5201166578547918,58.61999893188477,-1.0340895544386077,60.86000061035156,-0.0919130103858794
2071,2023-09-26,58.93000030517578,59.224998474121094,58.22999954223633,58.29999923706055,11111900.0,0.001189257460046722,-1.5844112736622558,0.4772736467936306,34.98837094710714,44.98193660324952,2.895338226373994,3.28805079289927,6.925324855596045,6.492293827486918,13.317350891783692,0.9949989318847656,0.12600155115605105,-2.9539997100830107,-6.838101589917258,0.9301021697512368,-4.896050650000134,-1.011948770165887,5.379241378017582,27.76037298613695,-9.92749729017661,1.9420509399171222,9,2.691001892089851,2.691001892089851,4.847500801086426,7.9850006103515625,-7.270000457763672,1,-0.07958592571561662,-1.0174433755648478,58.86000061035156,-1.2032452750606202,57.88000106811523,-1.5201166578547918,58.61999893188477,-0.07958592571561662
2072,2023-09-27,57.34000015258789,59.56999969482422,56.52999877929688,59.04999923706055,19171000.0,-0.026981166542574098,1.2109097567471538,-2.7142796592209555,33.83346006059446,41.31372781490965,4.048902984744402,4.713309669037514,8.141880683417043,7.933302424272014,13.474239835619755,3.0400009155273366,-0.14331594151168048,-4.285999870300294,-8.653267450617264,0.08126771001667521,-6.469633660458776,-2.102366080141813,6.425462278957816,21.456981347906165,-18.03033684685994,2.1836337901584844,9,3.790000915527358,3.790000915527358,6.300000190734863,9.575000762939453,-2.279998779296868,2,-0.10202299369643564,-1.5844112736622558,58.93000030517578,-1.0174433755648478,58.86000061035156,-1.2032452750606202,57.88000106811523,-0.10202299369643564
2073,2023-09-28,58.18000030517578,58.459999084472656,57.02000045776367,57.40999984741211,11387600.0,0.01464946198731365,1.1654146983659877,-0.45029290644394177,39.62963538568698,38.610840029281064,2.4893167070194764,3.6476297320976556,6.935333205586005,6.897226435652385,14.028297283732638,1.4399986267089844,-0.4475628755398162,-3.183999824523923,-7.72342895363883,1.3554293045909915,-5.453714389081384,-0.9142852599664621,4.861915761145042,54.27634963697634,11.489031093742476,2.2697145645574572,9,1.842498779296875,2.9500007629394673,5.460000038146973,8.735000610351562,-2.0800018310546875,3,-0.11051908338686889,1.2109097567471538,57.34000015258789,-1.5844112736622558,58.93000030517578,-1.0174433755648478,58.86000061035156,-0.11051908338686889
2074,2023-09-29,58.459999084472656,59.33000183105469,58.06999969482422,58.849998474121094,10544900.0,0.004812629388590173,-1.153853176311019,-0.5064924127202739,36.47700418754395,36.50057169412944,1.461609084933265,3.2134113658406136,6.323168952411038,6.412007540246734,14.421314039855623,1.2600021362304688,-0.7301989405202391,-2.7015010833740263,-7.384735804684254,1.9817336379362018,-5.04311844402914,-0.3598837227189122,3.9307252531457735,63.48683302422574,19.732039312220707,2.3416173606551154,9,1.1149997711181712,2.6700019836425923,5.180001258850098,8.455001831054688,-3.8400001525878835,4,-0.1380431033391456,1.1654146983659877,58.18000030517578,1.2109097567471538,57.34000015258789,-1.5844112736622558,58.93000030517578,-0.1380431033391456
2075,2023-10-02,58.56000137329102,59.63999938964844,58.00500106811523,58.61999893188477,12961500.0,0.0017106105094846225,-1.7948732996856387,0.15384013459055518,32.36514969438112,34.690513208027674,0.7542873047344401,2.8657567328151785,5.886281790816547,6.258807309455825,14.902812411722778,1.6349983215332102,-1.3367248535361398,-2.350998878478997,-7.0277541022199514,2.325756345261965,-4.689376490349474,-0.012621266608519477,3.2446504084952537,65.27338249508152,23.91200912386291,2.33837761187048,10,1.0149974822998047,2.569999694824226,5.079998970031731,8.354999542236321,-3.9300003051757955,0,-0.1282445689910069,-1.153853176311019,58.459999084472656,1.1654146983659877,58.18000030517578,1.2109097567471538,57.34000015258789,-0.1282445689910069
2076,2023-10-03,57.29999923706055,58.6500015258789,57.11999893188477,57.88999938964844,12014000.0,-0.021516429417386518,-2.2210555058083923,9.833736012207527,29.141572883950005,33.56404894413935,1.3943250367459896,3.8141034224017716,6.765245190726759,7.4980615907240065,15.825970913392604,1.5300025939941264,-1.9707005828033175,-3.2890008926391587,-8.031964322083311,1.453962536804994,-5.6604826073612315,-0.9175191779170859,3.977187244476788,24.75885230378214,-11.855336205621988,2.371481714722076,10,1.1175003051757812,3.8300018310547017,6.172501564025879,9.615001678466797,-2.2199974060058594,1,-0.09598603967245267,-1.7948732996856387,58.56000137329102,-1.153853176311019,58.459999084472656,1.1654146983659877,58.18000030517578,-0.09598603967245267
2077,2023-10-04,58.56999969482422,58.65499877929688,57.31000137329102,58.11000061035156,11019600.0,0.022164057149624883,3.2698516500150414,-0.7796592635696505,27.335904742771717,32.674383457848194,-0.2622514981615325,2.330436182706535,5.14464111023365,6.201713925586688,16.628274156830958,1.3549995422363352,-2.4235458074709726,-1.8075004577636733,-6.512431484471605,2.8974305689442517,-4.159965971117636,0.5449650555902892,2.2324680164890722,59.160300342012505,28.849153206716448,2.352465513353964,10,-0.4850006103515625,2.56000137329103,4.8025007247924805,8.345001220703125,-4.290000915527337,2,-0.11797848528967536,-2.2210555058083923,57.29999923706055,-1.7948732996856387,58.56000137329102,-1.153853176311019,58.459999084472656,-0.11797848528967536
2078,2023-10-05,57.47999954223633,58.65999984741211,57.2599983215332,58.38999938964844,13037200.0,-0.018610212707312224,-1.0740728182087906,-1.9782644751463685,25.633602921820312,32.40801627467411,0.7253077525209051,3.2591083929138094,5.84899119361863,7.298519318154462,16.785140989820384,1.4000015258789062,-2.791660152912698,-2.689000511169432,-7.524278548212067,2.1462775258732023,-5.106639529690753,-0.2713614926481114,2.895221275875322,14.285735910978062,-11.045300729538006,2.417639018521318,10,0.6049995422363281,3.6500015258789205,5.985001564025879,9.435001373291016,-2.7099990844726562,3,-0.04210156903649742,3.2698516500150414,58.56999969482422,-2.2210555058083923,57.29999923706055,-1.7948732996856387,58.56000137329102,-0.04210156903649742
2079,2023-10-06,57.77000045776367,58.24800109863281,55.86000061035156,56.83000183105469,18344500.0,0.005045249092499482,1.5189879784719078,-1.0329656970626826,29.851919598205157,32.13962449134009,0.46719262049607124,2.863083770569716,5.213891914589013,7.008137446711601,16.80977607298567,2.38800048828125,-2.9468661709496757,-2.238499641418457,-7.172524671469333,2.6955253886324257,-4.705512156443895,0.2285128736069808,2.2206981564665043,50.52911281012086,24.689760998293778,2.4670125150254405,10,-0.020000457763671875,3.0250015258789134,5.877500534057617,9.145000457763672,-3.3800010681152344,4,-0.028907771687894268,-1.0740728182087906,57.47999954223633,3.2698516500150414,58.56999969482422,-2.2210555058083923,57.29999923706055,-0.028907771687894268
2080,2023-10-09,57.959999084472656,58.09000015258789,56.31800079345703,56.99499893188477,10376600.0,0.0032888804778163916,1.8930547727223186,1.026597406813701,32.76283869427307,31.892343129914085,0.15209778554095976,2.487972470942182,4.611023450624344,6.842011207122269,17.114701838840773,1.7719993591308594,-2.8597256215589937,-1.8500009536743178,-6.777966523392678,3.077964616044042,-4.313983738533494,0.6139818311848586,1.5350157692920874,74.9999659401937,46.08834944306321,2.463982784859178,10,-0.20999908447265625,2.835002899169929,6.052501678466797,8.955001831054688,-1.279998779296875,0,-0.05762595247318869,1.5189879784719078,57.77000045776367,-1.0740728182087906,57.47999954223633,3.2698516500150414,58.56999969482422,-0.05762595247318869
2081,2023-10-10,57.72000122070313,58.5,57.40999984741211,57.959999084472656,17455200.0,-0.004140749957910472,-1.5348822767516546,-0.2487024101767355,35.95706930260654,32.12829971235987,0.22619392489579582,2.452847052656537,4.367532542572711,7.094189923610294,18.159778853961665,1.0900001525878906,-2.606005327498849,-1.835498809814446,-6.635185073375986,2.964187453747087,-4.235341941595216,0.564344321966324,1.3388119238520275,66.42861132720192,32.53539614217049,2.3998431317807665,10,0.029998779296867895,3.075000762939453,6.552499771118157,9.194999694824212,0.5299987792968679,1,-0.05353430504571055,1.8930547727223186,57.959999084472656,1.5189879784719078,57.77000045776367,-1.0740728182087906,57.47999954223633,-0.05353430504571055
2082,2023-10-11,58.06999969482422,58.88999938964844,57.58000183105469,58.11000061035156,10866200.0,0.006063729499637516,-1.5686311175603809,0.16667196490447772,47.039830954245346,32.95165477553302,-0.010464902214167182,1.8205077037339379,3.537492845004536,6.761564925012664,19.159672252006686,1.30999755859375,-2.4615549630510642,-1.2470003128051772,-5.828584021135164,3.3345833955248096,-3.5377921669701706,1.0437915413598162,-2.2099990844726562,72.93729289836534,33.33127163862993,2.2907918541649925,10,-0.31999969482421875,2.7250022888183665,6.45250129699707,8.845001220703125,-1.25,2,-0.05148954502295322,-1.5348822767516546,57.72000122070313,1.8930547727223186,57.959999084472656,1.5189879784719078,57.77000045776367,-0.05148954502295322
2083,2023-10-12,56.35499954223633,58.10499954223633,56.2400016784668,58.09000015258789,13497100.0,-0.029533324635797276,1.113312757735301,43.37402250619874,42.57183820479931,33.62885855522806,1.5851277056306046,3.055394854732306,4.817740327595828,8.489730828455151,21.101920283078325,1.8649978637695312,-2.4304424847395723,-2.5577503204345717,-6.635075250739128,1.5195746098699843,-4.59641278558685,-0.5190878552822937,-0.4343989562988284,16.3366049936044,-27.015043193631133,2.0386624651522784,10,1.3950004577636719,4.440002441406257,8.102500915527344,10.560001373291016,0.18500137329101562,3,-0.03682017176460617,-1.5686311175603809,58.06999969482422,-1.5348822767516546,57.72000122070313,1.8930547727223186,57.959999084472656,-0.03682017176460617
2084,2023-10-13,55.75,56.88000106811523,55.52999877929688,56.5,12048500.0,-0.010735507890172191,-1.26890675488537,0.43227650499098547,34.27704346672304,33.841291196599386,1.9727426542543611,3.155900123712698,5.262779334125689,9.070821046475515,22.754930096870424,1.3500022888183452,-2.2695506662286036,-2.7397499084472656,-6.213873999194682,0.7343741823001508,-4.47681195382097,-1.002687863073561,3.1399993896484375,6.547654188672879,-37.34056612254774,1.737062045373708,10,1.4599990844726562,4.880001068115249,8.385000228881836,11.165000915527344,1.2400016784667969,4,-0.0175784671253153,1.113312757735301,56.35499954223633,-1.5686311175603809,58.06999969482422,-1.5348822767516546,57.72000122070313,-0.0175784671253153
2085,2023-10-16,57.0,57.08000183105469,55.81000137329102,56.11000061035156,14267700.0,0.022421524663677195,1.419041460189195,-1.1866658528645833,41.28274454208814,35.19031026972584,0.5343811543768666,1.5157885516802665,3.9101461049119735,7.820383822790632,24.892549627616333,1.3300018310546875,-2.2338694690079564,-1.1927499771118164,-4.0204612849084995,1.6349613306848667,-2.6066056310101615,0.2211056767865287,1.822799377441406,43.750028383158906,-2.0882746338849003,1.4138556538983418,10,0.20999908447265625,3.6300010681152486,5.1775007247924805,9.915000915527344,-1.5999984741211009,0,-0.04578948439213271,-1.26890675488537,55.75,1.113312757735301,56.35499954223633,-1.5686311175603809,58.06999969482422,-0.04578948439213271
2086,2023-10-17,57.15999984741211,57.59000015258789,56.4900016784668,56.5099983215332,10325200.0,0.002807014866879065,-2.1884253474717767,0.7303392939804894,49.06638839952071,37.60480845380907,0.39385167540678623,1.011492033795136,3.5934188964310323,7.664066146146098,26.40135018956699,1.0999984741210938,-2.17755734668944,-0.7812501907348661,-2.923767159597226,1.3612667781274936,-1.8525086751660496,0.2900082936963173,1.5969435180664036,48.51192773874767,-0.3934932913460898,1.0712584844311808,10,0.049999237060546875,3.470001220703139,4.527501106262207,9.755001068115234,-0.8199996948242188,1,-0.008397472769728465,1.419041460189195,57.0,-1.26890675488537,55.75,1.113312757735301,56.35499954223633,-0.008397472769728465
2087,2023-10-18,55.79999923706055,57.09700012207031,55.70500183105469,56.52999877929688,10514500.0,-0.02379287288282128,-2.026101811577677,-1.1230735824031473,38.287396142424875,39.010785478320685,1.474685389566595,2.079595212375139,4.817310069322417,9.058678148455598,27.83205247047007,1.4549980163574219,-2.1198738949944342,-1.8882507324218736,-3.757107374969628,-0.019394089874118947,-2.822679053695751,-0.9538224111479963,2.89240523669433,10.485451563728882,-36.18155856080183,0.9344283212738772,10,1.4099998474121094,4.830001831054702,5.832501411437988,11.115001678466797,-0.04000091552734375,2,0.043906824308919346,-2.1884253474717767,57.15999984741211,1.419041460189195,57.0,-1.26890675488537,55.75,0.043906824308919346
2088,2023-10-19,54.81000137329102,56.4000015258789,54.70000076293945,55.65999984741211,16298500.0,-0.01774189744275123,-2.1775724257916256,1.164382201551987,33.210680451517035,39.383981128688674,2.2865720093482977,2.919190883125502,5.694606660865361,10.064309883628646,28.60469574064065,1.700000762939446,-1.9149655074527985,-2.687748718261709,-4.901596250077027,-0.47390118644639045,-3.794672484169368,-1.5808249523540496,3.819154986574695,3.8062502969923107,-39.050520307256924,1.1069237659076592,10,1.9849987030029226,5.405000686645508,6.679999351501458,12.104999542236321,1.5799980163574148,3,0.03667210857821046,-2.026101811577677,55.79999923706055,-2.1884253474717767,57.15999984741211,1.419041460189195,57.0,0.03667210857821046
2089,2023-10-20,53.38999938964844,54.47000122070313,53.34000015258789,53.9900016784668,20966100.0,-0.02590771662221769,-2.22857096146617,0.7058863128416463,28.794082993927418,38.94300827309471,3.3748321945184827,4.200950905259042,6.958259955071554,11.462627364074848,29.309175353788763,1.470001220703132,-1.8253189049129972,-3.8832506179809556,-6.7486455485409635,-1.0178556874209477,-5.315948083260963,-2.450553152700948,5.081990746340232,1.17645263671875,-37.24013005507669,1.4326974652800044,10,2.7250003814697266,6.145002365112312,8.310000419616713,13.525001525878906,5.080001831054695,4,0.05899984195335373,-2.1775724257916256,54.81000137329102,-2.026101811577677,55.79999923706055,-2.1884253474717767,57.15999984741211,0.05899984195335373
2090,2023-10-23,53.45000076293945,54.125,52.6500015258789,52.91999816894531,13629400.0,0.0011238316908961377,-1.757017109161346,-0.8833342870040117,32.48407997050984,38.55712056952841,2.9142774359522363,3.915620637760348,6.779680943635171,11.382028237227772,30.015242315081153,1.4749984741211009,-1.6088913170694497,-3.5527492523193374,-6.785342179553183,-0.32015632508549174,-5.169045715936257,-1.936452788702418,4.714069974045167,16.194321041613538,-22.960528154524642,1.616296463616922,10,2.3199996948242188,4.632499694824219,8.815001487731948,13.46500015258789,4.520000457763679,0,0.06623013779228737,-2.22857096146617,53.38999938964844,-2.1775724257916256,54.81000137329102,-2.026101811577677,55.79999923706055,0.06623013779228737
2091,2023-10-24,54.2400016784668,54.61000061035156,53.59000015258789,53.88000106811523,9733900.0,0.014780185299363202,-1.170208103369911,0.6792431101866447,29.400577032034363,36.597203467060524,1.7642563847607349,2.9051920201945762,5.822065866851226,10.558889133802921,30.817860763254735,1.1599998474121094,-1.4983317641121943,-2.5282484054565444,-5.851358909162627,0.7948620982495385,-4.189803657309589,-0.8666931536034994,3.482943521629366,35.754455914369686,-0.8339061353588804,1.6615552518530423,10,1.1374988555908203,3.394998550415039,8.025000572204604,12.674999237060547,3.3699989318847656,1,0.021386427203460512,-1.757017109161346,53.45000076293945,-2.22857096146617,53.38999938964844,-2.1775724257916256,54.81000137329102,0.021386427203460512
2092,2023-10-25,51.4900016784668,52.77999877929688,51.22999954223633,52.54999923706055,22784100.0,-0.05070058840156244,1.0394771845464168,-2.944432670707355,25.3903091002328,34.68814467766425,3.892013930045451,5.475168200678382,8.491544700002713,13.244893301732247,31.321772630450372,3.0100021362304688,-1.5437041386388444,-4.985748481750491,-9.045212673140036,-0.9262842903609467,-7.015480577445267,-2.9560163860557154,5.827108027691985,5.029052929826575,-32.9602207650928,2.029732095694773,10,2.9199981689453125,5.43499755859375,10.775000572204604,15.424999237060547,8.159999847412102,2,0.09419301448866269,-1.170208103369911,54.2400016784668,-1.757017109161346,53.45000076293945,-2.22857096146617,53.38999938964844,0.09419301448866269
2093,2023-10-26,51.75,52.25,51.06000137329102,51.5,17045600.0,0.005049491416931451,-1.1061973789927964,-0.2358495998157425,25.205919884415238,33.680242057407824,3.2520941652143236,4.963217884177574,8.145616308887114,12.912979346832344,31.86865686255843,1.1899986267089773,-1.6587063255502414,-4.404250144958496,-8.891364703677048,0.08286441376005627,-6.647807424317776,-2.1606928655992164,4.95839868976654,19.43658521122128,-16.265615252553832,2.243557279359276,10,2.575000762939453,3.9325008392333984,10.515002250671401,15.165000915527344,8.099998474121094,3,0.07748789027117309,1.0394771845464168,51.4900016784668,-1.170208103369911,54.2400016784668,-1.757017109161346,53.45000076293945,0.07748789027117309
2094,2023-10-27,50.38999938964844,51.66999816894531,50.25,51.5099983215332,18382700.0,-0.02628020503094808,-1.0285721292312555,-4.4799957275390625,21.56273071614288,31.489129410080576,4.215082249141233,5.995002330310683,9.43692884567124,14.184282726762447,33.06640046237139,1.5,-2.0298369351545773,-5.360750770568849,-10.39309457720411,-0.32840696393358826,-7.876922673886483,-2.844578867251215,5.640591622141038,3.2109947259192895,-26.383467381597715,2.5161719033176313,10,3.530000686645508,4.555000305175781,11.451002120971687,16.525001525878906,7.529998779296875,4,0.11907124573675976,-1.1061973789927964,51.75,1.0394771845464168,51.4900016784668,-1.170208103369911,54.2400016784668,0.11907124573675976
2095,2023-10-30,51.04999923706055,51.44499969482422,50.57500076293945,50.95000076293945,13168900.0,0.013097834002905095,-1.0470599851002145,-0.08928443704210817,25.71011578287282,28.893988008230806,2.9304882972472868,4.999870075649071,8.688058895839205,13.454170781571477,34.520198698927764,1.0550003051757812,-2.2334036692296237,-4.325250816345218,-9.590358605574295,0.9398569728838595,-6.957804710959756,-1.692696921730679,4.171309033078401,18.348603785999014,-6.3145010891540245,2.6325538946145373,10,2.6235008239746094,3.895000457763672,10.596252441406257,15.865001678466797,8.479999542236335,0,0.14534773936403744,-1.0285721292312555,50.38999938964844,-1.1061973789927964,51.75,1.0394771845464168,51.4900016784668,0.14534773936403744
2096,2023-10-31,51.79999923706055,51.88999938964844,50.79999923706055,51.09000015258789,12942500.0,0.014691479161776932,1.4494402249387077,7.100099183642328,27.813163539272082,27.730184385658273,1.4977156419439481,4.022956023374711,7.85317013213286,12.634514724323651,35.5798490704406,1.0900001525878906,-2.2988391013041394,-3.300250816345212,-8.714495558985796,2.1139939262953718,-6.0073731876655,-0.5931284450249237,2.725325875258946,61.26482153842425,40.94385018729035,2.7071223713202905,10,1.5250015258789062,3.145000457763672,9.765502929687507,15.115001678466797,6.680000305175781,1,0.11911200916057596,-1.0470599851002145,51.04999923706055,-1.0285721292312555,50.38999938964844,-1.1061973789927964,51.75,0.11911200916057596
2097,2023-11-01,51.65999984741211,52.19900131225586,51.09500122070313,51.90999984741211,25259700.0,-0.002702690959660803,1.666657452454649,-0.352113130097463,31.302271681790756,27.518138966799796,1.104888887586327,3.814293295240333,7.857513947151446,12.715312105684461,36.607527290578695,1.1040000915527273,-2.56214015541903,-3.094750213623044,-8.458379643577715,2.2688792163316265,-5.776564928600379,-0.4129354986457088,2.2667797491826533,70.49999237060547,47.62300141031854,2.681814714977335,11,0.7700004577636719,3.2849998474121094,9.961002349853523,15.255001068115234,7.279998779296868,2,0.1151761668701885,1.4494402249387077,51.79999923706055,-1.0470599851002145,51.04999923706055,-1.0285721292312555,50.38999938964844,0.1151761668701885
2098,2023-11-02,55.06000137329102,55.43000030517578,52.54999923706055,55.04999923706055,35348000.0,0.06581497359507327,6.680002848307292,-0.04000854492190342,47.75244780513289,29.624623945822627,-2.5210344934976376,0.23578454609110366,4.333422698242032,9.271446302459985,36.86561195945831,3.770000457763672,-2.900233659858607,0.42625122070312926,-4.7855541482013635,5.638056589607622,-2.179651463749117,3.0321539051553756,-4.810001373291023,92.857163897943,65.10913869208997,2.6059026844522473,11,-2.220001220703132,-0.11500167846680398,6.069999694824226,11.474998474121087,3.979999542236321,3,0.08336360403387921,1.666657452454649,51.65999984741211,1.4494402249387077,51.79999923706055,-1.0470599851002145,51.04999923706055,0.08336360403387921
2099,2023-11-03,56.099998474121094,56.27000045776367,55.37799835205078,55.41999816894531,18722400.0,0.018888432162927016,-1.3350842329162464,67.98550724632851,47.02773592416967,31.240585718451495,-3.5047544028453856,-0.9863083580982703,3.2127120628381434,8.195901523929308,36.43115676283703,1.2099990844726491,-3.0009819915366904,1.549748420715332,-3.5015301052628445,6.6010269466935085,-0.9758908422737562,4.07538768370442,-5.746398468017581,97.01489038187164,68.34605283360193,2.525639262989088,11,-2.839998245239258,-1.154998779296875,4.476251602172859,10.435001373291016,2.7900009155273438,4,0.06684492160422906,6.680002848307292,55.06000137329102,1.666657452454649,51.65999984741211,1.4494402249387077,51.79999923706055,0.06684492160422906
2100,2023-11-06,54.61999893188477,56.72000122070313,54.18500137329102,56.6500015258789,17246800.0,-0.02638145423335514,1.336403253564614,-2.9852965925792745,42.284322427686476,32.67211298463506,-2.0577295098235524,0.2431008706758675,4.5776620209077805,9.63074773662509,36.15206155473737,2.5349998474121094,-2.997092472111021,0.23674888610840839,-4.554007925843756,5.027505698060573,-2.1586295198676737,2.6321272920844905,-4.029742907714855,64.52700025066166,36.783230214009,2.395378405976082,11,-1.1349983215332102,0.325000762939446,5.732501029968269,11.915000915527337,7.110000610351555,0,0.06041741672635115,-1.3350842329162464,56.099998474121094,6.680002848307292,55.06000137329102,1.666657452454649,51.65999984741211,0.06041741672635115
2101,2023-11-07,54.63000106811523,55.040000915527344,54.04999923706055,54.43999862670898,13038500.0,0.00018312223409089334,-1.0412380053484647,-0.09359714217527731,46.12839800898559,34.9763450856076,-2.2424053246947437,-0.01082057735290931,4.434880265640281,9.539265942643361,36.185116877217915,0.9900016784667969,-2.7929062882757094,0.40125102996825746,-4.128614520842753,4.931116580779268,-1.8636817454372476,2.6661838053737625,-3.6719603321533185,62.84444173177059,31.557817943788052,2.264932775405506,11,-1.1450004577636648,-0.06000137329100852,5.722498893737814,11.904998779296882,7.2399978637695455,1,0.08969426350682497,1.336403253564614,54.61999893188477,-1.3350842329162464,56.099998474121094,6.680002848307292,55.06000137329102,0.08969426350682497
2102,2023-11-08,55.08000183105469,55.83000183105469,53.54999923706055,54.33000183105469,20518500.0,0.008237246094474404,1.0266689724392362,3.9473176999678765,50.926562775318544,37.83419429570797,-2.37988093903526,-0.7339392686006434,3.8278337701956957,9.000314081362234,36.34682925629708,2.2800025939941406,-2.65668374020742,1.0007516860961942,-3.1791731531614715,5.18067652535386,-1.0892107335326386,3.090714105725027,-3.776243466008303,60.6714961747843,24.838524569056915,2.0899624196288324,11,-1.595001220703125,-0.5100021362304688,4.693748474121101,11.454998016357422,6.179996490478516,2,0.061728351455222485,-1.0412380053484647,54.63000106811523,1.336403253564614,54.61999893188477,-1.3350842329162464,56.099998474121094,0.061728351455222485
2103,2023-11-09,54.27999877929688,56.02999877929688,54.1500015258789,55.79999923706055,12568700.0,-0.014524383172891508,-1.112362440127299,-2.0266672770182197,53.189960923293185,41.34833098539133,-1.3223117147594508,-0.10262216532492374,4.428598212908852,9.666531835702337,35.92671689377988,1.879997253417983,-2.567671555985953,0.30449867248535867,-3.7383481275443486,4.347345472515066,-1.716924727529495,2.3259220725002123,-2.6512658429110942,23.028362316590968,-16.47838971772494,2.021423400014853,11,-0.632497787475593,0.29000091552733664,5.32750129699707,12.255001068115227,7.19000244140625,3,0.08585114134507821,1.0266689724392362,55.08000183105469,-1.0412380053484647,54.63000106811523,1.336403253564614,54.61999893188477,0.08585114134507821
2104,2023-11-10,54.77000045776367,54.82500076293945,53.86899948120117,54.34000015258789,9682100.0,0.009027297153398006,2.5407394848754574,-0.2828948524189453,54.58970530810436,44.557174265972606,-1.2579598531150822,-0.7060046012032046,3.770280422479374,9.055412936288782,35.265543140411296,0.9560012817382812,-2.1442905698624344,0.8435003280639677,-3.131984009513104,4.8189846656410396,-1.1442418407245682,2.8312424968525036,-2.835791424318842,38.485818841704514,-3.8058106289908125,1.9877421687885375,11,-1.010000228881836,-0.20000076293945312,4.8374996185302805,11.764999389648438,8.239997863769531,4,0.07796239587502862,-1.112362440127299,54.27999877929688,1.0266689724392362,55.08000183105469,-1.0412380053484647,54.63000106811523,0.07796239587502862
2105,2023-11-13,54.38999938964844,54.72000122070313,53.97999954223633,54.43999862670898,11861100.0,-0.0069381242457405845,1.4262174111525598,-0.11627721296639643,50.53685632468113,47.082029019906955,-0.39599912381891755,-0.5602902805667895,3.939907178772515,9.304790017176266,34.724945258469894,0.7900009155273438,-1.7175976211988484,0.5939992904663072,-3.1193928207118162,4.307391401644431,-1.2626967651227545,2.450695346055369,-2.16864282496811,33.87098014665043,-8.865550739578211,1.8566960555890604,11,-0.4824981689453054,0.18000030517578125,4.882501602172852,11.810001373291016,7.350002288818359,0,0.08273579794995256,2.5407394848754574,54.77000045776367,-1.112362440127299,54.27999877929688,1.0266689724392362,55.08000183105469,0.08273579794995256
2106,2023-11-14,56.68000030517578,57.18500137329102,55.41999816894531,55.4900016784668,16775400.0,0.042103345122728175,-1.6541288903293638,-23.80033569848511,69.20798053516992,51.29377444806019,-2.1467260508497716,-3.04417161967244,1.4563239890193813,6.922181646074236,34.323316683769825,2.7950019836425852,-0.9942599647269503,2.9080001831054716,-0.7190481316370168,6.53504849784796,1.094476025734231,4.721524340476712,-4.188725061134086,86.10726901418188,37.0064284470708,1.8135241573712428,11,-1.8125,-2.1100006103515625,2.592500686645508,9.520000457763672,5.3800010681152415,1,0.08909666919319692,1.4262174111525598,54.38999938964844,2.5407394848754574,54.77000045776367,-1.112362440127299,54.27999877929688,0.08909666919319692
2107,2023-11-15,58.25,58.55500030517578,56.9900016784668,57.00199890136719,15222100.0,0.027699359322001404,-1.4606982839800147,1.0487416292943443,71.92981372343102,53.980148438982205,-2.9990059529244846,-4.660140136266371,-0.26270196901133147,5.275747372491281,33.80132902198368,1.875,-0.27955006495707124,4.355499839782716,0.29988372519146367,8.411115954373969,2.3276917824870864,6.383307897078346,-5.383226665618359,93.49124516548667,38.95935880759371,2.027808057295627,11,-2.197500228881836,-3.6800003051757812,1.022500991821289,7.950000762939453,3.5900001525878906,2,0.06214590441003898,-1.6541288903293638,56.68000030517578,1.4262174111525598,54.38999938964844,2.5407394848754574,54.77000045776367,0.06214590441003898
2108,2023-11-16,56.81999969482422,58.27000045776367,56.54999923706055,57.959999084472656,12748600.0,-0.02454936146224518,-1.0476201288822484,-0.9134602452652557,71.59166310987095,56.709473681837906,-1.445058605652747,-3.237840659345416,1.0356562812348926,6.623574824568514,32.77991606013838,1.720001220703125,0.3749590299655381,2.8249996185302706,-1.421274419299401,7.071273656359942,0.7018625996154384,4.948136637445103,-3.384403663363166,62.97481209403723,1.8705769436700663,2.1231370189148353,11,-0.7674999237060547,-2.417499542236328,2.4525012969970703,9.380001068115234,5.740001678466804,3,0.07814147572256025,-1.4606982839800147,58.25,-1.6541288903293638,56.68000030517578,1.4262174111525598,54.38999938964844,0.07814147572256025
2109,2023-11-17,56.540000915527344,56.95500183105469,56.35100173950195,56.86899948120117,12138000.0,-0.004927820851825526,1.4111622948947349,0.2885953875600648,68.91798561983288,59.66876959207639,-1.2248922897859913,-2.8561900616291283,1.1996446924080075,6.822131839326687,31.19968023776728,0.6040000915527344,0.9872637214655526,2.387500762939453,-1.9957540522538793,6.7707555781327855,0.1958733553427905,4.579128170536116,-2.5924644566948203,55.95630483886972,-10.120163152657618,2.191627407596665,11,-0.4875011444091797,-2.137500762939453,2.7325000762939453,9.529998779296875,6.1399993896484375,4,0.08719491024666537,-1.0476201288822484,56.81999969482422,-1.4606982839800147,58.25,-1.6541288903293638,56.68000030517578,0.08719491024666537
2110,2023-11-20,56.9900016784668,57.23500061035156,56.2599983215332,56.540000915527344,11406700.0,0.0079589804678597,1.0744759856339914,-1.3677894370688155,68.2617874358267,62.12803508394762,-1.45652277154732,-3.190988429964648,0.6058446774057344,6.295193617499336,29.36767346773531,0.9750022888183594,1.1401300847017453,2.660501480102539,-1.8861621288971335,7.207165089102212,0.3871696756027063,4.933833284602372,-2.581718834999947,50.079822637992166,-15.919339022516581,2.273331804499836,11,-0.9375019073486328,-2.5875015258789062,1.9299983978271555,8.269996643066406,6.090000152587891,0,0.10563250510204858,1.4111622948947349,56.540000915527344,-1.0476201288822484,56.81999969482422,-1.4606982839800147,58.25,0.10563250510204858
2111,2023-11-21,55.4000015258789,56.63000106811523,55.2750015258789,56.54999923706055,13729000.0,-0.027899633370052412,1.0686994225544693,-2.555546136565946,61.941251254209014,63.35188935937991,0.28406034444517303,-1.5912103255756875,2.002235403170296,7.784337990356967,27.629817553790065,1.7150001525878977,1.1949045259018263,1.0125013351440373,-3.558883241442558,5.583885911730633,-1.2731909531492605,3.298193623437335,-0.5770469362411532,3.810977028070592,-59.07344827961085,2.2856922882932977,11,0.8119983673095774,-0.9975013732910085,3.5199985504150533,5.829998016357429,6.00999832153321,1,0.11444043281526461,1.0744759856339914,56.9900016784668,1.4111622948947349,56.540000915527344,-1.0476201288822484,56.81999969482422,0.11444043281526461
2112,2023-11-22,56.34000015258789,56.73899841308594,55.61999893188477,55.790000915527344,11451600.0,0.016967483769289915,-1.5145965222087687,-0.47826115801170654,54.84847854320228,63.536169094925356,-0.5122837030870713,-2.2653761717639966,0.8745913105563758,6.726050806494406,25.117006666300597,1.3389968872070384,1.4936555397913622,1.7100000381469727,-2.726784708324878,6.1467847846188235,-0.5083923350889492,3.9283924113828945,-1.1438409913963383,35.55923227120421,-22.56168439722054,2.2183923732359245,11,-0.12800025939941406,-1.9375,2.579999923706062,4.290000915527358,5.119998931884766,2,0.10152646796612386,1.0686994225544693,55.4000015258789,1.0744759856339914,56.9900016784668,1.4111622948947349,56.540000915527344,0.10152646796612386
2113,2023-11-24,55.7599983215332,56.13000106811523,55.54999923706055,56.0,6846600.0,-0.010294672159812612,1.3199896241026368,-0.43636729343385655,48.66562047023744,62.87793744627348,0.3349582757597389,-1.4435641907087557,1.204758413193602,7.171215147706057,22.408508157947114,0.7900009155273438,1.7111456215332694,0.9294982910156264,-3.3176684592807675,5.17666504131202,-1.194085084132574,3.053081666163827,-0.484996795654304,24.74474603057236,-27.280842300988734,2.123583375148198,11,0.5075016021728516,-1.3574981689453125,3.1600017547607493,4.8700027465820455,2.870002746582024,4,0.10903877356658276,-1.5145965222087687,56.34000015258789,1.0686994225544693,55.4000015258789,1.0744759856339914,56.9900016784668,0.10903877356658276
2114,2023-11-27,56.38999938964844,56.97000122070313,55.709999084472656,56.0,15183800.0,0.011298441303430717,-1.5979392795343863,-1.6249860923468171,57.44322474770563,63.64531171549842,-0.04590739598884852,-1.6875335070793227,0.33450706329792723,6.451942076815968,19.506603279707075,1.2600021362304759,1.8348527690888687,1.2594993591308565,-2.4848722200032114,5.0038709382649245,-0.6126864304361774,3.1316851486978905,-0.8400001525878906,56.88767268325168,6.177257481861162,1.8721857895670355,11,0.5250015258789062,-1.9874992370605469,2.115001678466797,3.825002670288093,2.0600013732910156,0,0.1094165995819325,1.3199896241026368,55.7599983215332,-1.5145965222087687,56.34000015258789,1.0686994225544693,55.4000015258789,0.1094165995819325
2115,2023-11-28,58.47000122070313,58.70000076293945,56.13000106811523,56.47000122070313,23957900.0,0.03688600556070454,1.0894314238130418,5.12821315387926,63.75357183553206,63.03926630442756,-1.6609662172698592,-3.355166418250576,-1.9255865123425409,4.283478374125451,16.747072639567595,2.569999694824226,2.0493031028572233,2.968501091003425,-0.5362467559054593,6.4732489379123095,1.2161271675489829,4.720875014457867,-2.9200019836425852,93.28468340233226,42.28703783769641,1.7523739234544418,11,-1.4825000762939524,-3.9950008392334055,-0.645000457763679,1.0650005340576172,1.6499977111816406,1,0.07200271928473923,-1.5979392795343863,56.38999938964844,1.3199896241026368,55.7599983215332,-1.5145965222087687,56.34000015258789,0.07200271928473923
2116,2023-11-29,57.97000122070313,60.20000076293945,57.90999984741211,59.22999954223633,19258300.0,-0.008551393698670862,-2.3188393377911813,-0.629999160766598,60.31405201707766,61.74862611483273,-1.0714058788957246,-2.4972606555108996,-1.5910229614346107,4.651452778279783,14.440216653745821,2.2900009155273438,2.2124512703929184,2.160000991821299,-1.0463878784000045,5.3663898620426025,0.5568065567106473,3.7631954269319507,-2.260002136230476,52.04303633395423,2.17533496030714,1.6031944351106504,11,-0.23250007629395242,-2.7450008392334055,-1.0437507629394602,1.220001220703118,3.7700004577636648,2,0.08814905128079586,1.0894314238130418,58.47000122070313,-1.5979392795343863,56.38999938964844,1.3199896241026368,55.7599983215332,0.08814905128079586
2117,2023-11-30,57.61000061035156,58.10400009155274,57.04999923706055,58.04999923706055,19039400.0,-0.006210119074881115,2.8467160906337363,0.3492057244755561,62.269712725620764,60.71285384991605,-0.9071308167179097,-1.7588211237705025,-1.3611766088073622,4.85459801423962,12.078165951326275,1.0540008544921946,2.4932873118520504,1.502500343322751,-1.1365500557399315,4.141550742385434,0.18297514379140978,2.8220255428540924,-1.4799995422363352,44.3010902647317,-8.591412253494596,1.31952519953134,11,0.1275005340576172,-2.385000228881836,-1.103750228881836,1.5800018310546875,3.4399986267089844,3,0.06596075675752977,-2.3188393377911813,57.97000122070313,1.0894314238130418,58.47000122070313,-1.5979392795343863,56.38999938964844,0.06596075675752977
2118,2023-12-01,59.6500015258789,59.81000137329102,57.45000076293945,57.63000106811523,18416900.0,0.03541053452377119,1.0170944072302996,-4.590924460088606,66.13756266684558,60.403917966250795,-2.797686250036655,-3.6230763969006077,-3.4380972946603237,2.6684909201740794,12.128417584241573,2.3600006103515696,2.3560607200524117,3.3130012512206974,0.28748017532409165,6.338522327117303,1.8002407132723945,4.825761789169,-2.950200500488279,87.7505783639626,31.671055435673452,1.5127605379483025,12,-1.9125003814697195,-4.425001144409173,-3.982501983642571,-1.170000076293931,1.309997558593757,4,0.030343629711534925,2.8467160906337363,57.61000061035156,-2.3188393377911813,57.97000122070313,1.0894314238130418,58.47000122070313,0.030343629711534925
2119,2023-12-04,59.849998474121094,60.38000106811523,59.2400016784668,59.43000030517578,14107900.0,0.003352840622400155,-1.85001478203647,0.20791983849859594,68.27308631938455,60.40517339775722,-2.7700877479437622,-3.7183708574047216,-3.6495952441562594,2.2933265506813925,12.737293632327685,1.1399993896484304,2.0187221249565113,3.325498199462892,-0.07921388989578304,6.730210288821567,1.623142154783558,5.027854244142226,-2.799999237060547,87.5293507295498,27.457483002661803,1.7023560446793369,12,-2.0224971771240305,-4.534997940063477,-4.846247673034668,-1.4549961090087749,1.5,0,-0.020384251246612584,1.0170944072302996,59.6500015258789,2.8467160906337363,57.61000061035156,-2.3188393377911813,57.97000122070313,-0.020384251246612584
2120,2023-12-05,57.91999816894531,59.46500015258789,57.31999969482422,59.31000137329102,21506500.0,-0.032247290800020756,1.5235288177809692,-3.309545867393296,54.25239268875945,59.55085577937393,-0.7758871132371183,-1.6110669952116865,-1.7853529860541215,4.03978873047609,12.459965683362256,2.529998779296875,1.7348994192084106,1.2304979324340835,-2.1047396181483506,4.5657354830165175,-0.4371208428571336,2.8981167077253005,2.4600028991699148,26.126079684743566,-29.3862623461836,1.6676187752912175,12,0.045001983642578125,-2.4424972534179688,-3.4874982833862305,0.07000350952149148,3.0800018310546875,1,0.009150597561280893,-1.85001478203647,59.849998474121094,1.0170944072302996,59.6500015258789,2.8467160906337363,57.61000061035156,0.009150597561280893
2121,2023-12-06,59.52999877929688,60.459999084472656,57.75,57.83000183105469,25245600.0,0.027796972742564652,-1.9139765539758977,-1.2230165678232388,54.37755998231986,59.49853149483145,-1.9427384176397595,-2.98836495892278,-3.4460157288423545,2.2315544274727444,12.246159335999792,2.7099990844726562,1.5668125873522243,2.595498657226571,-0.8216251405041604,6.012622454957302,0.8869367583612018,4.30406055609194,-2.2099990844726634,72.72726255745839,21.109414323595445,1.708561898865367,12,-1.5249996185302805,-3.8999996185302805,-5.220748901367195,-1.5399971008300781,-1.079998016357429,2,0.009910972025638287,1.5235288177809692,57.91999816894531,-1.85001478203647,59.849998474121094,1.0170944072302996,59.6500015258789,0.009910972025638287
2122,2023-12-07,58.47999954223633,59.1500015258789,58.11999893188477,59.09000015258789,17422400.0,-0.017638153176406934,1.8219119383798745,-0.3588245325865474,55.828650462598944,60.29442371620494,-0.6227453259651625,-1.7608667202834027,-2.40866595104702,3.0611506011007634,12.491851958855074,1.4099998474121094,1.3583176129671202,1.3754995346069308,-1.9910822647974626,4.742081334011324,-0.3077913650952624,3.058790434309124,-1.1599998474121094,36.94267748064709,-12.691718658239552,1.6832908997021958,12,-0.3950004577636719,-2.7024993896484375,-4.344999313354492,-0.48999786376952414,1.4099998474121094,3,0.055745591001176154,-1.9139765539758977,59.52999877929688,1.5235288177809692,57.91999816894531,-1.85001478203647,59.849998474121094,0.055745591001176154
2123,2023-12-08,58.93999862670898,59.7400016784668,57.4000015258789,58.2599983215332,15458300.0,0.007865921478682925,1.0526259432147163,-1.1147534832528587,58.32176623104518,60.392039436576,-0.6528814311291669,-1.9540344244153758,-2.9033099283238073,2.383580846672409,12.719544723948756,2.3400001525878977,1.3777041804001655,1.6024986267089787,-1.5810566473858145,4.786053900803772,0.010720989661585634,3.1942762637563717,-1.5571989440917875,51.59233269997985,2.6437012427470066,1.5917776370473948,12,-0.644998550415032,-2.4349994659423757,-5.252498626708977,-0.9499969482421733,3.1500015258789134,4,0.03579912893644699,1.8219119383798745,58.47999954223633,-1.9139765539758977,59.52999877929688,1.5235288177809692,57.91999816894531,0.03579912893644699
2124,2023-12-11,59.040000915527344,59.79999923706055,58.959999084472656,59.099998474121094,12082700.0,0.0016966795240651589,-6.636322652240255,-0.08823166421703466,57.284999025313894,59.673309124329535,-0.3771066123963749,-1.810565467488658,-3.0465359558073573,2.083541227474967,12.832682145131418,0.8600006103515696,1.4999659112056207,1.4890008926391616,-1.5384585301077465,4.51646031538607,-0.024728818734288893,3.002730604012612,-1.6399993896484446,54.77711958713791,5.72489655327378,1.5137297113734534,12,-0.2850017547607422,-2.035001754760742,-5.147500991821289,-1.0499992370605398,6.779998779296875,0,0.03252029368516429,1.0526259432147163,58.93999862670898,1.8219119383798745,58.47999954223633,-1.9139765539758977,59.52999877929688,0.03252029368516429
2125,2023-12-12,58.88999938964844,59.38999938964844,58.1349983215332,59.38999938964844,13845500.0,-0.0025406762119384307,4.0200042724609375,8.333672431332655,63.81629657372057,60.06244740840097,-0.18021454247104884,-1.3767355342224477,-2.94561624518348,2.0310813479033243,12.779970113386952,1.2550010681152344,1.7865103379298333,1.113999366760254,-1.5741684476927844,3.8021671812132922,-0.23008454046626525,2.458083273986773,-1.4899978637695384,48.69277949536264,-5.830909265392407,1.3440839072265198,12,-0.13500022888183594,-1.885000228881836,-4.78749942779541,-0.8999977111816335,4.850002288818359,1,0.04177278162623099,-6.636322652240255,59.040000915527344,1.0526259432147163,58.93999862670898,1.8219119383798745,58.47999954223633,0.04177278162623099
2126,2023-12-13,61.72999954223633,61.88999938964844,58.540000915527344,58.72999954223633,19128100.0,0.0482255082700358,1.018071555454443,-6.0,68.54782179044427,60.76001508227026,-2.7164312311143988,-4.02538780894551,-5.762089274378624,-1.0080982531678302,13.75093423755353,3.3499984741210938,1.9942961750069514,3.7014995574951186,0.5398064185948499,6.863192696395387,2.120652988044988,5.282346126945249,-4.268798065185557,96.43652731545438,37.881681327051325,1.580846569450134,12,-2.125,-4.010000228881836,-7.5149993896484375,-3.739997863769524,3.049999237060561,2,-0.01182568520410976,4.0200042724609375,58.88999938964844,-6.636322652240255,59.040000915527344,1.0526259432147163,58.93999862670898,-0.01182568520410976
2127,2023-12-14,61.86999893188477,64.12999725341797,61.209999084472656,62.93999862670898,27947300.0,0.0022679311629130172,-1.4435137361058794,-0.35666656494140153,71.6820400637858,61.37606812637472,-2.4458041155227264,-4.089975811079057,-5.917391831729859,-1.3368290386107233,14.39081729580714,2.9199981689453125,1.9410441546909922,3.660499000549322,0.06122205744549092,7.259775943653153,1.8608605289974065,5.460137472101238,-4.231645538330092,66.41902293807844,3.439233795340485,1.799638471551914,12,-1.145000457763679,-3.030000686645515,-7.842498779296882,-3.8799972534179688,1.1500015258788991,3,-0.055277165475799306,1.018071555454443,61.72999954223633,4.0200042724609375,58.88999938964844,-6.636322652240255,59.040000915527344,-0.055277165475799306
2128,2023-12-15,61.2599983215332,62.36999893188477,60.81999969482422,62.36999893188477,23996000.0,-0.009859392611646034,1.792789882466126,1.0373840438654864,67.30631740279637,61.26864935786492,-1.7694891529642902,-3.299451050521398,-5.294958828718755,-0.9285275656409127,15.235070187438327,1.549999237060554,1.9807159525939326,2.828498458862306,-0.953019589657309,6.610016507381921,0.9377394346024985,4.719257483122114,-3.2321462963867233,52.12678159756623,-11.143459581883697,1.8907590242598078,12,-0.5349998474121094,-2.260499954223633,-7.2324981689453125,-3.269996643066399,-0.5499992370605469,4,-0.022363678900121697,-1.4435137361058794,61.86999893188477,1.018071555454443,61.72999954223633,4.0200042724609375,58.88999938964844,-0.022363678900121697
2129,2023-12-18,61.47000122070313,61.72999954223633,60.85499954223633,61.41999816894531,13800100.0,0.0034280591727686716,2.0701770823573504,-0.04504776960616461,62.29507735390179,62.16228098732519,-1.9283108958206654,-3.2898453951190803,-5.499181780821722,-1.3187021024830372,16.23923205511811,0.875,2.042644255846355,2.792001342773446,-1.1111391243468702,6.695141809893762,0.8404311092132914,4.743571576333601,-3.076020481860361,55.629749680729944,-3.6850802600145087,1.951570233560158,12,-0.7050018310546946,-2.470502853393562,-7.361250877380378,-3.479999542236328,0.30999755859375,0,0.010086203344273681,1.792789882466126,61.2599983215332,-1.4435137361058794,61.86999893188477,1.018071555454443,61.72999954223633,0.010086203344273681
2130,2023-12-19,63.0099983215332,63.27999877929688,61.72000122070313,61.790000915527344,19929000.0,0.025052823657849554,-1.2941194620142449,24.39845895635906,69.03321926698462,63.79068757451016,-2.984180249605764,-4.591103370385525,-7.021510024474139,-3.0628809841226143,17.331676521680812,1.80999755859375,1.9042732922782761,4.030998611450194,-0.23560994604435592,8.297607168944744,1.897694332702919,6.164302890197469,-4.271856591815919,79.96422780649986,18.914556906484393,2.133304278747276,12,-2.2449989318847656,-3.9549999237060547,-8.844998359680176,-5.019996643066399,0.75,1,0.0445961188405668,2.0701770823573504,61.47000122070313,1.792789882466126,61.2599983215332,-1.4435137361058794,61.86999893188477,0.0445961188405668
2131,2023-12-20,61.7400016784668,63.96500015258789,61.66999816894531,62.95000076293945,17421000.0,-0.02015547812881613,-2.399987566968827,-0.9918046370557979,64.59364571081028,64.76457593542253,-1.5284611805348973,-2.974268565670471,-5.740500670425405,-2.035903479331239,19.13232276952716,2.295001983642578,1.6835523324242132,2.4440019607543917,-1.6412186295364393,6.529222551045223,0.4013916656089762,4.486612255899807,-2.6783486173274724,27.794642363223986,-33.91236395017437,2.042610295145416,12,-0.9750022888183594,-2.0375022888183594,-7.501251220703125,-3.749999999999993,1.9399986267089844,2,0.03239390906426798,-1.2941194620142449,63.0099983215332,2.0701770823573504,61.47000122070313,1.792789882466126,61.2599983215332,0.03239390906426798
2132,2023-12-21,62.06000137329102,62.45000076293945,61.59000015258789,62.20500183105469,12195100.0,0.005183020507364633,1.708670499396255,0.11983517973227154,59.69429013619672,64.91707859155048,-1.4385076830810846,-2.997448904889133,-6.056825394804896,-2.59489822035777,20.95250653872189,0.8600006103515625,1.88791878937743,2.478001594543464,-1.536150490363589,6.492153679450517,0.4709255520899376,4.485077636996991,-2.694247660614977,39.42771058763333,-18.200709941299053,2.0070760424535257,12,-0.9275035858154368,-2.3575019836425852,-7.341251373291023,-4.069999694824219,-0.710002899169929,3,0.04382851024519119,-2.399987566968827,61.7400016784668,-1.2941194620142449,63.0099983215332,2.0701770823573504,61.47000122070313,0.04382851024519119
2133,2023-12-22,61.84000015258789,62.72999954223633,61.58000183105469,62.16999816894531,13164000.0,-0.003544976084995932,-1.7058939687013344,2.2758412038621514,57.991974122566035,64.99563138013404,-0.8536512611974629,-2.422813264075799,-5.780341827529341,-2.5803941813749987,22.944154057460565,1.1499977111816406,1.984333935567335,1.9540002822875948,-1.750372098665764,5.658372663240954,0.10181409181091539,3.8061864727642742,-2.1883918274673277,31.672039133143947,-21.258125010940866,1.852186190476679,12,-0.7075023651123047,-2.137500762939453,-6.528750419616699,-3.8499984741210866,0.18000030517578125,4,0.019081505534672916,1.708670499396255,62.06000137329102,-2.399987566968827,61.7400016784668,-1.2941194620142449,63.0099983215332,0.019081505534672916
2134,2023-12-26,62.56000137329102,62.68500137329102,61.86000061035156,61.95000076293945,9940600.0,0.011642969258191416,-1.0886071059519045,-1.8484978094258484,70.64058056697111,65.75388515716187,-1.1419157384576621,-2.8004535809835716,-6.414825753431721,-3.359768431925211,24.5698496244204,0.8450012207031321,2.173389401184494,2.365501403808601,-1.1350579034728767,5.866060711090078,0.6152217501678621,4.11578105744934,-2.6396897124726166,41.09015647467373,-14.601386019794894,1.7502796536407395,12,-1.2250022888183665,-2.8575019836425852,-7.332501411437995,-4.569999694824219,-0.14000320434571023,1,-0.02957164719002381,-1.7058939687013344,61.84000015258789,1.708670499396255,62.06000137329102,-2.399987566968827,61.7400016784668,-0.02957164719002381
2135,2023-12-27,62.68000030517578,62.834999084472656,62.11000061035156,62.66999816894531,11112300.0,0.0019181414522153606,3.5312447845886084,0.016396928233734207,66.1538539788661,65.4878887336532,-0.7462412531164873,-2.728784465489653,-6.486447212451594,-3.516212344901952,25.443895303229308,0.7249984741210938,2.3105689200141555,2.2750003814697237,-1.2945701314735487,5.844570894412996,0.4902151249980875,4.05978563794136,-2.507107508801404,46.12156177174819,-7.108767536837654,1.7847852564716349,12,-0.2050018310546875,-2.9775009155273438,-7.452500343322754,-4.689998626708977,-1.1399993896484375,2,-0.014358671370404918,-1.0886071059519045,62.56000137329102,-1.7058939687013344,61.84000015258789,1.708670499396255,62.06000137329102,-0.014358671370404918
2136,2023-12-28,63.08000183105469,63.5,62.45000076293945,62.61999893188477,11233400.0,0.006381645244597722,-1.6250005960470162,45.990465293668244,75.27473149358767,65.88707667029786,-1.0444404805497882,-2.8736629481317095,-6.837583836552035,-3.9773679682894283,25.81439358994542,1.0499992370605469,2.497376498620916,2.419501876831056,-1.1477326714445582,5.9867364251066775,0.6358846026932454,4.203119150968867,-2.6696827672576973,78.12507450587702,21.891198513506936,1.7836172741378091,12,-0.6875019073486328,-3.37750244140625,-7.85250186920166,-5.0900001525878835,0.6299972534179688,3,0.010779906004120487,3.5312447845886084,62.68000030517578,-1.0886071059519045,62.56000137329102,-1.7058939687013344,61.84000015258789,0.010779906004120487
2137,2023-12-29,61.40999984741211,63.15999984741211,61.1500015258789,63.0,16779000.0,-0.026474349003909325,1.1047104524710727,-3.456500286100545,61.9786613860331,65.29511489065749,0.6184894025119831,-0.9532514918845152,-5.093271439296302,-2.3592123250775643,26.425962901232232,2.0099983215332102,2.5915683131274037,0.5594999313354521,-2.716528638821245,3.835528501492149,-1.0785143537428965,2.1975142164138006,-0.7765000922378604,11.063765546930815,-43.86705029989409,1.6380142850783481,12,1.0,-1.5700016021728516,-6.102749824523926,-3.4199981689453054,1.8300018310546875,4,0.036964671281615846,-1.6250005960470162,63.08000183105469,3.5312447845886084,62.68000030517578,-1.0886071059519045,62.56000137329102,0.036964671281615846
2138,2024-01-02,61.459999084472656,62.15999984741211,60.43000030517578,61.22000122070313,15248400.0,0.0008141872200746469,1.109756324491296,-0.1509420381997465,61.793360940928686,65.23936862254936,0.670336849707823,-0.9072107595054035,-5.0349316744679555,-2.4426119789640452,26.229086956073445,1.7299995422363281,2.3638636358827583,0.5189992904663114,-2.7171522074380334,3.755150788370649,-1.099076458485861,2.137075039418484,2.6699981689453125,33.55045217214103,-20.515801338672908,1.6180757489521702,1,0.7375011444091797,-1.6200008392333984,-6.152749061584473,-3.4699974060058523,-5.329998016357429,1,-0.0017897919295504217,1.1047104524710727,61.40999984741211,-1.6250005960470162,63.08000183105469,3.5312447845886084,62.68000030517578,-0.0017897919295504217
2139,2024-01-03,58.63000106811523,60.75,58.349998474121094,60.70000076293945,21245800.0,-0.046046177326943716,1.2119848396419455,-8.625075499889022,48.99536959379363,63.0129408810837,3.4141496892316283,1.925419026490566,-2.0814678529896398,0.32489552070748573,25.376998160576946,3.1100006103515625,1.9976986123705416,-2.2499988555908246,-5.616121879428313,1.1161241682466638,-3.9330603675095688,-0.5669373436720804,5.4259962463378955,5.436941961805495,-47.27211512554899,1.6830615119187426,1,2.527498245239265,1.2899971008300852,-3.2950010299682546,-0.6399993896484233,0.2799987792968821,2,0.05782021708834706,1.109756324491296,61.459999084472656,1.1047104524710727,61.40999984741211,-1.6250005960470162,63.08000183105469,0.05782021708834706
2140,2024-01-04,58.45000076293945,59.06499862670898,57.43999862670898,58.02000045776367,16680400.0,-0.0030701057802583476,-1.0440200571003393,-0.20772964665209515,34.04669664989392,59.61883542987077,3.217662542964881,2.2631969557519227,-1.7794820840622734,0.4606831360392505,25.4758699114004,1.625,1.7312867182245526,-2.4564992904663114,-5.731619710937792,0.8186211300051767,-4.094059500702052,-0.8189390802305709,5.377756597900387,16.666698141059513,-29.250744820423506,1.6375602102357438,1,2.019998550415039,1.6799983978271484,-2.791250228881836,-0.45999908447264914,1.6399993896484375,3,0.06792125499035162,1.2119848396419455,58.63000106811523,1.109756324491296,61.459999084472656,1.1047104524710727,61.40999984741211,0.06792125499035162
2141,2024-01-05,60.11999893188477,60.36999893188477,57.63999938964844,57.7400016784668,17413600.0,0.028571396871635235,-1.1162772129664185,5.534873405368978,42.59102302385077,57.71847241738788,1.4457352311170055,0.6742348288511195,-3.331042175800391,-1.2718887808072452,25.40536678355483,2.7299995422363352,1.594028810711258,-0.8160011291503864,-4.0492783861607435,2.4172761278599637,-2.432639757655565,0.8006374993547922,3.324492904907217,46.853142189475896,3.383231400718067,1.6166386285051757,1,0.35000038146971946,0.4699993133544851,-4.38874816894532,-2.1299972534179688,-1.8600006103515696,4,0.023619461225397265,-1.0440200571003393,58.45000076293945,1.2119848396419455,58.63000106811523,1.109756324491296,61.459999084472656,0.023619461225397265
2142,2024-01-08,61.7400016784668,61.91999816894531,60.06000137329102,60.4000015258789,14264400.0,0.02694615394816413,1.1882403628016063,0.5630259239431847,51.87208802012446,57.03848507267215,-0.25080820335262644,-0.7262494252926075,-4.722686052116167,-2.8850051464337767,25.55486460436289,1.8599967956542898,1.2387767194221055,0.6410015106201143,-2.393536102797043,3.6755391240372717,-0.8762672960884643,2.158270317328693,1.3442205657202138,91.10173601008633,46.71400478609901,1.5172688067085802,1,-1.2700023651123047,-1.150003433227539,-5.258750915527344,-4.857501983642578,-2.870002746582024,0,0.031907958413498694,-1.1162772129664185,60.11999893188477,-1.0440200571003393,58.45000076293945,1.2119848396419455,58.63000106811523,0.031907958413498694
2143,2024-01-09,61.04999923706055,62.02000045776367,60.11999893188477,60.27999877929688,14877300.0,-0.011175938170518429,-2.486240843852946,0.5746271418526248,48.42104508370103,54.56964779675325,0.35240721824761323,0.13695581261509915,-3.816016169255299,-2.195411829321415,26.153902969208943,1.9000015258788991,1.0005567898198464,-0.15450096130371094,-3.014699567297228,2.7056976446898133,-1.5846002643004695,1.2755983416930476,1.6955695900777812,78.82094251303496,34.374107582711645,1.4300993029967606,1,-0.5799999237060547,-0.3250007629394531,-4.568748474121094,-4.614999771118164,-1.3499984741210938,1,0.035872276310804585,1.1882403628016063,61.7400016784668,-1.1162772129664185,60.11999893188477,-1.0440200571003393,58.45000076293945,0.035872276310804585
2144,2024-01-10,60.959999084472656,61.43000030517578,60.290000915527344,60.95000076293945,10137900.0,-0.0014742039920166983,1.3999967876259352,0.01298482544054785,41.350215860317086,51.81368800580337,0.21409334597061047,0.39860952994778387,-3.462083579195337,-2.089103751177859,26.759243870698395,1.1399993896484375,0.8304169838416868,-0.34050102233887003,-3.0178485043798773,2.3368464597021372,-1.6791747633593772,0.9981727186816371,1.4672355306399112,76.85587446485987,35.377377601423525,1.3386737410205052,1,-0.48999977111816406,-0.2350006103515625,-4.478748321533203,-4.524999618530273,-1.8199996948242188,2,-0.07923225211444751,-2.486240843852946,61.04999923706055,1.1882403628016063,61.7400016784668,-1.1162772129664185,60.11999893188477,-0.07923225211444751
2145,2024-01-11,61.349998474121094,61.49499893188477,60.08000183105469,60.6500015258789,11900700.0,0.006397627879029644,1.8585861699585895,70.01144601297285,48.22241100579646,48.807874618271015,-0.4295821487298852,0.21329218289749008,-3.599454012284596,-2.473454883644017,27.84463025676424,1.4149971008300852,0.701783335361057,-0.0735015869140625,-2.4987311221908755,2.3517279483627505,-1.286116354552469,1.139113180724344,0.778001981687261,84.70315478870675,39.7796786651654,1.2126147676384047,1,-1.0499992370605469,-0.625,-4.77874755859375,-6.034997940063477,-2.7199974060058665,3,-0.03977177974565449,1.3999967876259352,60.959999084472656,-2.486240843852946,61.04999923706055,1.1882403628016063,61.7400016784668,-0.03977177974565449
2146,2024-01-12,61.0,61.90800094604492,60.7400016784668,61.79999923706055,9275600.0,-0.0057049467453325065,1.2992051483260056,-1.1428610354223316,45.1818136104883,46.94155819876604,-0.45333299866319976,0.5331306970160412,-3.019863373455273,-2.1212230799922196,28.00611730296707,1.167999267578125,0.330263284668618,-0.38700008392333984,-2.814778896459053,2.0407787286123735,-1.6008894901912,0.8268893223445204,-3.5600013732910227,47.95913600959105,2.2437995888735713,1.2138894062678582,1,-1.2000007629394531,-0.2350006103515625,-4.278749465942383,-5.684999465942383,-3.520000457763672,4,-0.014918030285444361,1.8585861699585895,61.349998474121094,1.3999967876259352,60.959999084472656,-2.486240843852946,61.04999923706055,-0.014918030285444361
2147,2024-01-16,58.45000076293945,60.2400016784668,58.09500122070313,60.04999923706055,20907100.0,-0.041803266181320464,1.166663455647469,2.0,37.28432511632964,44.2183319960328,1.8245005492834565,2.96583507568279,-0.26065620325734074,0.39273231052446533,26.901231440347008,2.904998779296868,-0.04830955649850921,-2.7659994125366225,-5.511517485510986,-0.020481339562259393,-4.138758449023804,-1.393240376049441,-0.92064208984376,9.044576082572252,-36.85893118002588,1.3727590364871805,1,1.279998779296875,2.3149986267089844,-1.6325016021728516,-3.095001220703125,-0.10000228881835938,1,-0.003250683300704438,1.2992051483260056,61.0,1.8585861699585895,61.349998474121094,1.3999967876259352,60.959999084472656,-0.003250683300704438
2148,2024-01-17,59.88999938964844,59.97999954223633,56.47100067138672,57.41999816894531,29527400.0,0.024636417586191506,1.6482995097037205,-1.5437522351763107,40.49821306537954,43.274203492875685,0.15463907516277686,1.4945641321628358,-1.5800095535226504,-1.0877569217244982,26.19695947538052,3.5089988708496094,-0.5478001863548059,-1.2575008392334013,-4.066035855979706,1.5510341775129035,-2.6617683476065537,0.14676666913975112,2.0180015563964844,62.88391660007142,15.695260874524202,1.4042675083731537,1,-0.6444988250732422,0.41049957275390625,-2.958749771118164,-4.534999847412109,-0.7299995422363281,2,-0.01703123172747878,1.166663455647469,58.45000076293945,1.2992051483260056,61.0,1.8585861699585895,61.349998474121094,-0.01703123172747878
2149,2024-01-18,62.09000015258789,62.47000122070313,60.11999893188477,60.4900016784668,25339500.0,0.03673402546936244,-1.0085455594716939,0.647772341450758,48.17110938152953,44.84358268527964,-1.6795714462420719,-0.6920901127340215,-3.6648407391706783,-3.299100967740628,25.360033911104452,2.5800018310546946,-0.7627139623255061,0.9114999771118164,-1.9255651019726088,3.7485650561962345,-0.5070325624303962,2.330032516654029,-5.618999481201172,93.66559371029658,44.42761930321362,1.4185325395422106,1,-2.6194992065429688,-1.7895011901855469,-4.690000534057617,-6.7350006103515625,-2.759998321533203,3,-0.03849250094660894,1.6482995097037205,59.88999938964844,1.166663455647469,58.45000076293945,1.2992051483260056,61.0,-0.03849250094660894
2150,2024-01-19,65.81999969482422,66.20999908447266,62.2599983215332,63.0,37995100.0,0.06007407848397084,1.1944457984270724,1.7625014901175404,57.040077062377165,46.4490331340048,-4.754144354564119,-4.427792706816248,-7.186241127883356,-7.026533411008074,24.437458592610074,4.119998931884766,-0.894291863745984,4.500999450683594,1.0665981409549232,7.935400760412271,2.7837987958192585,6.218200105547929,-9.3489990234375,95.99548769692365,48.329088574913996,1.7172006548643381,1,-4.479499816894531,-4.479499816894531,-7.940000534057617,-10.46500015258789,-5.659999847412109,4,-0.10148891425323214,-1.0085455594716939,62.09000015258789,1.6482995097037205,59.88999938964844,1.166663455647469,58.45000076293945,-0.10148891425323214
2151,2024-01-22,63.7400016784668,68.20999908447266,63.22000122070313,68.02200317382811,44006900.0,-0.031601306988778166,1.1425526077645303,-1.5184404109051606,55.863116264782676,46.8924807167446,-2.354219149051673,-2.3086425012394187,-4.917835302095071,-4.963701545057795,23.457152332413965,4.989997863769524,-0.6831990710455855,2.3210014343261705,-1.277559372428243,5.919562241080584,0.5217210309489673,4.120281837703374,-6.879441070556638,61.92181608080829,9.227813395312815,1.799280403377206,1,-1.3995018005371094,-1.3995018005371094,-5.860002517700195,-8.385002136230469,-3.490001678466797,0,-0.08016944580781016,1.1944457984270724,65.81999969482422,-1.0085455594716939,62.09000015258789,1.6482995097037205,59.88999938964844,-0.08016944580781016
2152,2024-01-23,64.77999877929689,65.73000335693361,64.18000030517578,64.52500152587889,19883700.0,0.01631623899347079,-2.2804307985435823,-0.059550949175107795,57.9578159442696,47.95212192347444,-3.260522530973468,-3.303803755464365,-5.7679622645208894,-6.028244300714739,22.47668719014946,1.990001678466811,-0.20875802516175668,3.224998664855974,-0.6690264165890198,7.119023746300975,1.2779861241334771,5.172011205578471,-7.238471862792977,70.78115027810034,15.018486713559497,1.9470125407225,1,-2.4394989013672017,-2.4394989013672017,-6.117499351501479,-8.70999908447267,-4.439998626708999,1,-0.11268909192066201,1.1425526077645303,63.7400016784668,1.1944457984270724,65.81999969482422,-1.0085455594716939,62.09000015258789,-0.11268909192066201
2153,2024-01-24,63.02000045776367,66.0,62.959999084472656,65.98999786376953,21694100.0,-0.027168853885432553,1.033444286951829,-11.647174101665218,61.09146255427128,50.14559377835824,-1.3317387630289375,-1.5292769128976857,-3.808839992643712,-4.317964878311699,21.152117873921227,3.0400009155273438,0.03820664948665353,1.4060003280639677,-2.541595336962999,5.353595993090941,-0.5677975044495156,3.379798160577451,-4.838365211181632,35.84674253623131,-25.196112866534598,1.9737978325134864,1,-0.6795005798339844,-0.6795005798339844,-3.237502098083496,-5.8300018310546875,-2.479999542236328,2,-0.07410349015742135,-2.2804307985435823,64.77999877929689,1.1425526077645303,63.7400016784668,1.1944457984270724,65.81999969482422,-0.07410349015742135
2154,2024-01-25,60.709999084472656,64.33000183105469,58.9000015258789,63.459999084472656,43452600.0,-0.03665505167425687,1.4187054173732516,0.9259267346291328,55.155106988189566,50.91589333195747,1.0494294765002863,0.6693379035795601,-1.3382482177381831,-2.0570896026279257,19.19183969228377,5.430000305175788,-0.0208151815623836,-0.8115009307861314,-4.752456035500515,3.129454173928252,-2.7819784831433196,1.1589766215710569,-1.9266620076171819,19.44143966958409,-45.26431057663375,1.9704775523571918,1,1.6305007934570312,1.6305007934570312,-0.8477506637573242,-3.520000457763672,-0.7299995422363281,3,-0.025531201786115343,1.033444286951829,63.02000045776367,-2.2804307985435823,64.77999877929689,1.1425526077645303,63.7400016784668,-0.025531201786115343
2155,2024-01-26,61.77999877929688,62.26599884033203,60.0099983215332,60.31999969482422,18430700.0,0.017624768752432685,-1.1692293584711881,-0.5309087579900594,53.89305855579327,51.88380943699136,0.05234439113097267,-0.49702764821238077,-2.219662550358528,-3.187417336451908,17.074773003625385,2.256000518798828,0.05448379676147397,0.3034988403320398,-3.6021530010645293,4.209150681728609,-1.6493270803662412,2.2563247610303208,-2.879997253417983,30.93445766545396,-34.54118482094124,1.952825920698283,1,0.5605010986328054,0.5605010986328054,-1.8977499008178782,-4.590000152587898,-3.5099983215332102,4,-0.03965679826240487,1.4187054173732516,60.709999084472656,1.033444286951829,63.02000045776367,-2.2804307985435823,64.77999877929689,-0.03965679826240487
2156,2024-01-29,63.7599983215332,63.790000915527344,60.9000015258789,61.20000076293945,15913900.0,0.03204920008674139,1.2061040916225314,1.7534240848639948,54.65866541856111,53.81429169279486,-1.6706656858294906,-2.5544389323386696,-4.058005609909017,-5.219558226065487,14.79821287436645,2.8899993896484446,0.2989399903343042,2.2494985580444364,-1.7261398677042195,6.225136983793092,0.2616793451701085,4.237317770918764,-4.859996795654304,68.45067380462946,5.95976013029329,1.9878192128743286,1,-1.4194984436035156,-1.4194984436035156,-3.84999942779541,-6.569999694824219,-5.63999938964843,0,-0.05646170904783876,-1.1692293584711881,61.77999877929688,1.4187054173732516,60.709999084472656,1.033444286951829,63.02000045776367,-0.05646170904783876
2157,2024-01-30,63.68000030517578,64.5,62.06999969482422,62.9000015258789,18786100.0,-0.0012546740662382483,1.008266234544159,0.3046873137353102,56.24110710651158,55.56350214180953,-0.861354805638058,-2.419718767385703,-3.884973571285684,-5.177686932123287,13.45119542555013,2.4300003051757812,0.4264351654126557,2.0560005187988253,-2.0354814286959595,6.14748246629361,0.010259545051432895,4.101741492546218,-4.2213989257812585,67.32394093772804,6.613689305640193,2.0457409737473906,1,-0.125,-1.3395004272460938,-3.4462509155273438,-6.490001678466797,-5.180000305175781,1,-0.053863069860836665,1.2061040916225314,63.7599983215332,-1.1692293584711881,61.77999877929688,1.4187054173732516,60.709999084472656,-0.053863069860836665
2158,2024-01-31,61.349998474121094,63.4000015258789,61.18999862670898,63.0,15623100.0,-0.03658922455855118,-1.2436563753814533,-2.115389882233245,50.83654988876659,55.8596621981692,1.8970191408382746,-0.10369704796050883,-1.4409941458000333,-2.8813855559956636,12.407377550555358,2.490001678466804,0.5783095007127841,-0.26850128173828125,-4.3612070392611315,3.824204475784576,-2.3148541604997064,1.7778515970231439,-1.3663132324218807,43.7499574252422,-14.301735076548262,2.0463528787614282,1,2.2050018310546875,0.9905014038085938,-0.932499885559082,-4.159999847412109,-2.3400001525878906,2,-0.016462890735999713,1.008266234544159,63.68000030517578,1.2061040916225314,63.7599983215332,-1.1692293584711881,61.77999877929688,-0.016462890735999713
2159,2024-02-01,62.02000045776367,62.06000137329102,60.64199829101562,61.5099983215332,13449400.0,0.010920978000108716,3.8067577877490177,-0.309091917935534,51.42009791436738,55.235220070612556,1.3589517837862033,-0.5340900051977115,-1.9778565037785114,-3.570836078073235,12.494775061160086,1.4180030822754048,1.1117215764725756,0.23200073242187358,-3.612862295670965,4.076863760514712,-1.6904307816245492,2.1544322464682963,-1.5427363854980527,44.76617783619237,-9.504735085777028,1.9224315140464208,2,1.5349998474121094,0.3204994201660156,-1.6025018692016602,-4.8300018310546875,-1.9399986267089844,3,-0.023863262355894754,-1.2436563753814533,61.349998474121094,1.008266234544159,63.68000030517578,1.2061040916225314,63.7599983215332,-0.023863262355894754
2160,2024-02-02,62.41999816894531,62.72000122070313,61.0,61.790000915527344,14611700.0,0.006449495456776866,1.7967423194536416,1.2352835579756758,53.00338126879715,54.91747173772527,0.4760012268786227,-0.6549977782927243,-2.251828619370009,-4.003322609384554,13.151511359476538,1.720001220703132,1.5450380787195286,0.4334985733032255,-3.0815295118525086,3.9485266584589525,-1.3240154692746415,2.1910126158810925,-1.7779998779296946,46.08603137186667,-8.612188896193594,1.7575140425778637,2,0.030002593994140625,-0.079498291015625,-1.9012489318847656,-5.229999542236328,-2.3899993896484304,4,-0.03909001439097948,3.8067577877490177,62.02000045776367,-1.2436563753814533,61.349998474121094,1.008266234544159,63.68000030517578,-0.03909001439097948
2161,2024-02-05,61.540000915527344,62.07799911499024,61.29999923706055,62.0,10223300.0,-0.014098001910159863,1.5259846420609011,-0.7301604601877082,57.032320415272615,54.81463890117006,1.1299347518545346,0.3550401424815206,-1.2021747410890313,-3.1753122580441513,13.237391887811153,1.1199989318847656,1.6868887903551695,-0.5174987792968722,-3.9296434251223644,2.89464586652862,-2.2235711022096183,1.188573543615874,-0.8980026245117259,23.27636668538762,-35.66017388140016,1.7060723229127464,2,0.9099998474121094,0.8004989624023438,-0.4512519836425781,-4.350002288818359,0.9099998474121094,0,-0.053136178243679666,1.7967423194536416,62.41999816894531,3.8067577877490177,62.02000045776367,-1.2436563753814533,61.349998474121094,-0.053136178243679666
2162,2024-02-06,63.709999084472656,63.72999954223633,61.61999893188477,62.02999877929688,17564300.0,0.035261588181058956,1.4534873405368878,-3.652181845321995,58.41410020323775,54.517154195499664,-1.3497445671723227,-1.7495013461385867,-3.2041063663357647,-5.385685671844286,12.891860186293206,2.1899986267089844,1.3851522631966446,1.553999519348146,-1.9324819645243423,5.040481003220641,-0.18924122258810172,3.2972402612843936,-2.7099990844726562,99.35231704469791,39.22493271146699,1.7432407419362461,2,-2.009998321533203,-1.3694992065429688,-2.66249942779541,-6.520000457763672,-0.7099990844726562,1,-0.08774133154791197,1.5259846420609011,61.540000915527344,1.7967423194536416,62.41999816894531,3.8067577877490177,62.02000045776367,-0.08774133154791197
2163,2024-02-07,63.2400016784668,64.90000152587889,62.849998474121094,64.54000091552734,33211300.0,-0.007377137227434161,1.0297055318763353,-0.7738089291147666,52.74201787251443,54.24903318264687,-0.9445920870791369,-1.1668469451370953,-2.5493406062320076,-4.9847538946426155,12.621908129346071,2.0500030517577983,1.2324876565512781,0.9745019912719712,-2.5032739381938427,4.452277920737785,-0.7643859734609322,2.7133899560048746,-1.94000244140625,61.01459402800575,4.917670475847899,1.7388879647329054,2,-0.7850017547607493,-0.8995018005371094,-2.1150026321411133,-6.0500030517578125,-0.3900032043457031,2,-0.07495258622171674,1.4534873405368878,63.709999084472656,1.5259846420609011,61.540000915527344,1.7967423194536416,62.41999816894531,-0.07495258622171674
2164,2024-02-08,56.13000106811523,58.59000015258789,55.77000045776367,57.97999954223633,68272700.0,-0.11242884917209806,-1.194552552285108,1.4230765844941322,30.102661626146002,51.6056557460194,6.08758908786443,5.863366953952699,4.646309128407644,2.017808110113087,12.15405939462444,7.470001220703125,0.7380779192823823,-5.893998718261727,-10.300321045938936,-1.487676390584518,-8.097159882100335,-3.690837554423119,12.079998016357429,3.9430511307253684,-45.16103195330613,2.2031611638386055,2,4.204999923706055,5.859998703002937,4.88874816894532,1.059997558593757,8.10000228881838,3,0.051309410272823985,1.0297055318763353,63.2400016784668,1.4534873405368878,63.709999084472656,1.5259846420609011,61.540000915527344,0.051309410272823985
2165,2024-02-09,58.90999984741211,59.22000122070313,56.15999984741211,56.20500183105469,31421400.0,0.049527859012924,-1.1896237578358244,-1.4621622959135223,40.35927308433578,50.01683437554993,3.193498467322847,3.0474408195824196,1.9189742665886627,-0.8342761692551051,11.715651996026482,3.090000152587905,0.3356143835974805,-2.992000007629393,-7.607066896558379,1.623066881299593,-5.299533452093883,-0.6844665631648965,9.05119926452636,34.392103201545986,-12.549862735571779,2.3075334444644944,2,1.4250011444091726,3.0799999237060547,1.628748893737793,-1.720001220703125,4.099998474121094,4,0.019860838341081433,-1.194552552285108,56.13000106811523,1.0297055318763353,63.2400016784668,1.4534873405368878,63.709999084472656,0.019860838341081433
2166,2024-02-12,60.09000015258789,60.6150016784668,58.41999816894531,58.61000061035156,21768200.0,0.020030560316282475,-1.3602132123571287,0.5471351673038602,40.69074969655804,48.289016885555085,1.6071734875933572,1.8928157140413049,0.8225543619761879,-2.0682567949851745,10.905402872643027,2.1950035095214844,0.25143438279283714,-1.7664997100830107,-6.436625044729411,2.9036256245633894,-4.101562377406211,0.5685629572401893,7.627374986267085,47.316530004700546,3.250020653907562,2.3350626673232004,2,0.24500083923339133,1.8999996185302734,0.20999908447265625,-2.9000015258789062,4.960002899169922,0,-0.0009985250979971383,-1.1896237578358244,58.90999984741211,-1.194552552285108,56.13000106811523,1.0297055318763353,63.2400016784668,-0.0009985250979971383
2167,2024-02-13,58.2599983215332,58.72999954223633,57.86000061035156,57.88000106811523,19540200.0,-0.030454348916753582,-3.1428701180744776,0.2567549803723503,40.57798263783807,47.14917607989636,2.8915756764829226,3.9082301849962775,2.728200730505641,-0.2821883986053564,11.615286779384027,2.229999542236328,0.07278877856676047,-3.5870014190673842,-8.286981659087488,1.112978820952712,-5.9369915390774395,-1.237011299057336,9.21842932369995,27.272700684180336,-17.096868172037617,2.3499901200100486,2,2.075002670288079,3.730001449584961,2.270000457763672,-1.0699996948242188,7.880001068115234,1,0.07191902784277282,-1.3602132123571287,60.09000015258789,-1.1896237578358244,58.90999984741211,-1.194552552285108,56.13000106811523,0.07191902784277282
2168,2024-02-14,58.86999893188477,59.01499938964844,57.63000106811523,58.59500122070313,16520600.0,0.010470316304937333,3.902660842206332,0.7236834179934412,46.095075039940205,46.557506871626664,2.1152310878922194,3.3917946960727576,2.136727155955832,-0.897254900808413,11.66711183060345,1.3849983215332102,-0.28745062247883624,-2.9260007858276325,-7.736237263514475,1.8842356918592102,-5.331119024671047,-0.5208825469842111,8.37426016959899,63.983440517507596,15.78065928491008,2.405118238843421,2,1.4650020599365092,3.1200008392333913,1.6599998474121023,-1.6800003051757884,5.899997711181619,2,0.07015459729995621,-3.1428701180744776,58.2599983215332,-1.3602132123571287,60.09000015258789,-1.1896237578358244,58.90999984741211,0.07015459729995621
2169,2024-02-15,59.70000076293945,60.24499893188477,58.06000137329102,58.86000061035156,13321000.0,0.014098893258262635,1.2642502920323906,3.0545714325347832,45.54031221306952,45.72827697654582,1.0298261128244022,2.501829617062306,1.3288315560025126,-1.7157319775474846,11.879941123958096,2.18499755859375,-0.6962515589019205,-1.976498985290526,-6.873940887304386,2.920942916723341,-4.425219936297452,0.4722219657164075,7.314773165669905,79.46126735236999,27.873135793818633,2.448720951006932,2,0.6350002288818288,2.289999008178711,0.8974981307983398,-2.5100021362304688,6.299999237060547,3,0.05276378008251381,3.902660842206332,58.86999893188477,-3.1428701180744776,58.2599983215332,-1.3602132123571287,60.09000015258789,0.05276378008251381
2170,2024-02-16,59.13999938964844,59.75,58.45000076293945,58.86000061035156,12181800.0,-0.009380257389186686,-1.3636382552244086,0.33333181956485214,39.45205613075043,43.77491427826557,1.2020376470728849,2.6727561446588766,1.967106875667028,-1.1629930274641112,10.791843794390637,1.2999992370605469,-0.8305938265330752,-2.202500343322754,-6.8128450885077,2.4078444018621994,-4.507672715915227,0.10267202926971919,7.6498790695440135,50.58619808306722,1.0843415947961645,2.305172372592476,2,1.1950016021728445,2.8500003814697266,1.4574995040893555,-1.9500007629394531,7.529998779296875,4,0.08606702772770225,1.2642502920323906,59.70000076293945,3.902660842206332,58.86999893188477,-3.1428701180744776,58.2599983215332,0.08606702772770225
2171,2024-02-20,58.63000106811523,59.02999877929688,58.18999862670898,58.22999954223633,12598700.0,-0.008623576712827541,-2.499976158308785,1.4285831062670047,38.69234284445241,41.58360790506721,1.403428283657533,2.9305479463954853,2.4991636850852004,-0.6644141695909838,9.080678035824999,0.9500007629394602,-1.063079637686137,-2.456998634338383,-7.074279716173898,2.1602824474971314,-4.7656391752561404,-0.1483580934206259,7.939479831048651,38.24094902159844,-8.634483030043192,2.3086405409177564,2,1.7049999237060547,3.359998703002937,1.882497787475593,-1.440002441406243,7.9399986267089915,1,0.0747057338158561,-1.3636382552244086,59.13999938964844,1.2642502920323906,59.70000076293945,3.902660842206332,58.86999893188477,0.0747057338158561
2172,2024-02-21,57.47999954223633,58.45000076293945,57.14500045776367,58.08000183105469,13424300.0,-0.01961455747788321,-1.0551178500734404,-1.5000000000000266,40.85106536479964,40.26239095976557,1.762069277003583,3.6950582490546395,3.692165171437658,0.4927525261111896,7.408114647769293,1.4850006103515554,-1.4295839947789588,-3.2420001983642592,-7.783604605976464,1.2996042092479527,-5.512802402170365,-0.9711979945581533,8.87349174809954,10.806427398891989,-34.95805123318308,2.2708022038061055,2,0.7125015258789062,4.510000228881836,2.802499771118164,-0.1275005340576172,9.509998321533203,2,0.1316980440119706,-2.499976158308785,58.63000106811523,-1.3636382552244086,59.13999938964844,1.2642502920323906,59.70000076293945,0.1316980440119706
2173,2024-02-22,58.349998474121094,58.63999938964844,57.36999893188477,57.77000045776367,17293000.0,0.015135680911853244,1.1896562496916878,-0.9666596730816914,41.40514542933938,41.51822249345372,0.14022312953269278,2.590048978008639,2.8613328154705897,-0.37836189974753154,6.200866917887052,1.2700004577636648,-1.84642825304433,-2.1385011672973633,-6.662808549314761,2.3858062147200414,-4.400654858306062,0.1236525237113355,7.791822999563323,38.870922886472,-6.729851977479015,2.2621536910087015,2,0.037502288818359375,3.6400012969970703,1.897500991821289,-0.8850002288818359,6.6800003051757955,3,0.13350473212064085,-1.0551178500734404,57.47999954223633,-2.499976158308785,58.63000106811523,-1.3636382552244086,59.13999938964844,0.13350473212064085
2174,2024-02-23,59.15999984741211,59.43000030517578,58.22999954223633,58.849998474121094,13357000.0,0.013881771970401413,1.823523603936757,0.534486954348441,42.50919445543527,41.75710264579811,-0.21766271926208702,1.7475704554617835,2.09749396887743,-1.1892507554083025,6.434866919218678,1.2000007629394531,-2.4955097312996912,-1.250999832153319,-5.812282475648729,3.3102828113420912,-3.5316411539010275,1.0296414895943897,6.774385205953891,77.35123776331301,30.497730098900384,2.2806413217477064,2,-0.279998779296875,2.8299999237060547,0.6129999160766602,-1.5475006103515625,5.50000381469728,4,0.0948275322874208,1.1896562496916878,58.349998474121094,-1.0551178500734404,57.47999954223633,-2.499976158308785,58.63000106811523,0.0948275322874208
2175,2024-02-26,59.33000183105469,60.17499923706055,58.709999084472656,58.93000030517578,11065600.0,0.002873596755933905,-2.488079127346709,1.290321786747062,44.750596759918025,42.20819676394921,-0.3596423071545942,1.459435819389796,1.9814174584915847,-1.360757429493603,6.76174162646423,1.4650001525878906,-2.992844277838735,-0.9584980010986328,-5.496511605306864,3.5795156031095914,-3.2275048032027485,1.3105088010054828,6.40109553039926,72.11228559630163,21.356211894915447,2.2690068021041125,2,-0.6350021362304688,2.6599979400634766,0.5554981231689453,-0.9900035858154297,6.009994506835923,0,0.11242201185057232,1.823523603936757,59.15999984741211,1.1896562496916878,58.349998474121094,-1.0551178500734404,57.47999954223633,0.11242201185057232
2176,2024-02-27,60.15999984741211,60.2400016784668,59.43999862670898,59.56999969482422,11467600.0,0.013989516108913858,1.1333306206735385,1.4749947548112685,40.994422336665274,42.25446784159668,-1.3171824594154913,0.36459965375726,1.1245456904581914,-2.1673303727341846,6.600771192939958,0.9099998474121094,-2.266024654963573,0.05149993896484517,-4.182116321037185,4.285116198966875,-2.0653081910361664,2.1683080689658567,5.3718755759680334,97.41512764132246,50.62478422963723,2.1168081300010133,2,-1.4650001525878906,1.8299999237060547,1.1805000305175781,-0.2800006866455078,4.380001068115234,1,0.10821140854463018,-2.488079127346709,59.33000183105469,1.823523603936757,59.15999984741211,1.1896562496916878,58.349998474121094,0.10821140854463018
2177,2024-02-28,60.25,60.9000015258789,59.43999862670898,59.70000076293945,9851600.0,0.0014960131784602648,-1.7289684308097821,0.9322018556234443,42.26590583245926,41.82900459632103,-1.2239238562141281,0.004697841327057972,1.0036502280094908,-2.2534225759262583,6.294026165825856,1.4600028991699219,-2.0136826905975056,0.313000106811522,-3.575249901744833,4.201250115367877,-1.6311248974666555,2.2571251110896995,5.086637924067816,81.58637257137435,35.08358705518954,1.9441250042781788,2,-1.227499008178711,0.6350002288818359,2.0904998779296875,0.6299991607666016,4.900001525878892,2,0.10489626049500789,1.1333306206735385,60.15999984741211,-2.488079127346709,59.33000183105469,1.823523603936757,59.15999984741211,0.10489626049500789
2178,2024-02-29,60.34000015258789,61.86600112915039,60.01499938964844,60.599998474121094,17117300.0,0.001493778466189033,-3.0681363733541254,-0.4727248767157492,67.09990783992782,44.2245152215275,-1.2108047699941977,-0.1737571302987888,0.9028287323822255,-2.3215475638036978,6.445209366070785,1.8510017395019531,-1.848161608447839,0.4535001754760728,-3.3833751431795633,4.290375494131709,-1.4649374838517488,2.3719378348038944,4.805305022153846,58.03079453940383,5.890666358281663,1.9184376593278183,2,-0.8344993591308594,0.5450000762939453,2.000499725341797,0.5399990081787109,5.99999618530272,3,0.11020877849461574,-1.7289684308097821,60.25,1.1333306206735385,60.15999984741211,-2.488079127346709,59.33000183105469,0.11020877849461574
2179,2024-03-01,60.540000915527344,61.63999938964844,60.209999084472656,60.52999877929688,17462600.0,0.0033145635139821827,-3.399990609998005,-0.038470003081094196,58.37615553289478,46.32719293287687,-1.429441972399843,-0.51681834563135,0.6873374831971262,-2.502918574108307,6.81616045469452,1.4300003051757812,-1.5241193936696575,0.7275009155273438,-2.991394711293374,4.446396542348062,-1.1319468978830116,2.586948728937699,4.417798164874824,57.984811326114105,3.4509783895564468,1.8594478134103578,3,-1.0345001220703125,-0.2049999237060618,1.8004989624023438,0.3399982452392578,6.459999084472656,4,0.07416580435858489,-3.0681363733541254,60.34000015258789,-1.7289684308097821,60.25,1.1333306206735385,60.15999984741211,0.07416580435858489
2180,2024-03-04,59.97999954223633,60.599998474121094,58.86000061035156,60.40999984741211,17125200.0,-0.009250105134164022,3.2963039710647277,-42.99084668195274,49.39626503370415,47.516517620571506,-0.8244563357024504,-0.15703971046654885,1.1753754200588844,-1.9303884322503961,6.746402812703091,1.7399978637695312,-1.424760517608803,0.2894994735717802,-3.2236250010029153,3.8026239481464756,-1.4670627637155675,2.046061710859128,4.794043565713068,37.25877373874531,-17.43667198225817,1.7565622372873488,3,-0.4744987487792969,0.35500144958495383,2.3605003356933594,1.059499740600586,5.899997711181641,0,0.0780260779524935,-3.399990609998005,60.540000915527344,-3.0681363733541254,60.34000015258789,-1.7289684308097821,60.25,0.0780260779524935
2181,2024-03-05,58.27000045776367,60.83000183105469,57.86999893188477,59.5099983215332,18056700.0,-0.028509488121428173,-1.9019623242715746,2.8837139156508935,50.05562919977121,48.53924693556834,0.9265421926340522,1.3654242520356945,2.8329990507478584,-0.2138448643493689,6.628745947680081,2.9600028991699148,-1.4124210703820879,-1.2569995880126967,-4.711583959026491,2.1975847830010977,-2.984291773519594,0.4702925974942005,6.323961797182008,10.010042690982802,-46.16499568984183,1.7272921855068983,3,1.3479995727539062,2.06500053405761,4.070499420166016,2.769498825073242,7.530002593994141,1,0.12133165993797346,3.2963039710647277,59.97999954223633,-3.399990609998005,60.540000915527344,-3.0681363733541254,60.34000015258789,0.12133165993797346
2182,2024-03-06,58.11999893188477,58.91999816894531,57.90999984741211,58.75,17187400.0,-0.002574249608726653,1.0824763350492963,0.5080662527918037,45.603754768368,49.0057590843493,1.315179997288915,1.1332675984016092,2.917486098695754,-0.0636931433979484,5.9167789341164925,1.0099983215332031,-1.204233297381542,-1.1275011062622013,-4.015115079574116,1.7601128670497133,-2.5713080929181586,0.31630588039375596,6.297484087117262,6.256252816153851,-46.909782965576404,1.4438069866559573,3,1.7480010986328054,2.2150020599365092,4.220500946044915,2.9750003814697195,6.469997406005838,2,0.11046115109476617,-1.9019623242715746,58.27000045776367,3.2963039710647277,59.97999954223633,-3.399990609998005,60.540000915527344,0.11046115109476617
2183,2024-03-07,58.5,59.05500030517578,57.95000076293945,58.459999084472656,19447900.0,0.00653821533205079,-1.084909598664133,-0.06349340906201063,42.57425789318382,49.012988355210254,1.071359140179652,0.40048291225591015,2.482127813643231,-0.4139491414622398,4.760257143378434,1.1049995422363281,-0.9123133853516237,-0.5104999542236328,-2.715866606785241,1.6948666983379752,-1.6131832805044368,0.5921833720571712,5.744533367777265,16.710901634450703,-31.760440861697848,1.1026833262808058,3,1.3680000305175781,1.835000991821282,4.447750091552734,3.2425003051757812,5.009998321533203,3,0.1136752397586136,1.0824763350492963,58.11999893188477,-1.9019623242715746,58.27000045776367,3.2963039710647277,59.97999954223633,0.1136752397586136
2184,2024-03-08,59.0099983215332,59.56000137329102,58.24200057983398,58.72000122070313,18272400.0,0.008717920026208636,-1.1155738432665594,7.249761586877564,49.19052910261532,49.50631417106551,0.6010525651394687,0.1236491154798216,1.8983458117882464,-0.8812746820907478,4.088527582910169,1.3180007934570455,-0.5754736640416596,-0.14450149536132528,-1.8850583967353813,1.5960554060127308,-1.0147799460483498,0.7257769553256992,5.065044388043788,38.51345517155152,-9.2900730315501,0.8702784506870267,3,0.858001708984375,1.3250026702880788,3.9377517700195312,2.732501983642578,4.420001983642578,4,0.1242162044543329,-1.084909598664133,58.5,1.0824763350492963,58.11999893188477,-1.9019623242715746,58.27000045776367,0.1242162044543329
2185,2024-03-11,60.08000183105469,60.22000122070313,58.94499969482422,59.0,11172700.0,0.018132579900973056,-1.1428553110735105,3.7241814761711494,58.44004336050106,51.44471650704726,-0.39266868853704295,-0.9003688867451558,0.7616023804599905,-1.9219091059019604,3.706212452717661,1.2750015258789134,-0.26704242430420777,0.8670019149780259,-0.9170582423700395,2.6510620723260914,-0.0250281636960068,1.7590319936520586,3.8289400334860346,74.66218697926527,24.589520742113734,0.8920300786740318,3,-0.21200180053710938,0.25499916076659446,2.867748260498047,1.6624984741210938,3.1799964904785156,0,0.11517972633230578,-1.1155738432665594,59.0099983215332,-1.084909598664133,58.5,1.0824763350492963,58.11999893188477,0.11517972633230578
2186,2024-03-12,60.02999877929688,60.474998474121094,59.29600143432617,59.79999923706055,13485100.0,-0.0008322744712694341,1.105353864598554,0.21296217804716747,67.02267068202536,54.19546815699905,-0.4057103456735902,-0.9013016733206527,0.7300132203391314,-1.8450843143409728,3.811427826099998,1.1789970397949219,-0.02833049697075296,0.8199989318847756,-0.9580433554193135,2.5980412191888647,-0.06902221176726897,1.7090200755368201,3.7161642571082965,82.65107473390083,26.470891055817276,0.8890211436520433,3,-0.16199874877930398,0.30500221252439985,2.365251541137688,1.7125015258788991,2.0699996948242116,1,0.0974512509258727,-1.1428553110735105,60.08000183105469,-1.1155738432665594,59.0099983215332,-1.084909598664133,58.5,0.0974512509258727
2187,2024-03-13,62.45000076293945,63.29999923706055,59.81000137329102,59.97999954223633,19983400.0,0.0403132106089128,-1.4839864028323888,10.739157116082795,72.67697280554994,54.815142042068175,-2.7723680037279053,-3.1529581241464726,-1.6913052031729308,-4.202204733095215,4.164150657781112,3.489997863769524,0.20702854459264586,3.03050079345703,0.7951809508609884,5.265820636053071,1.912840872159009,4.1481607147550505,1.136639021892897,84.1121735224283,24.67908927415369,1.1176599212980192,3,-1.8650016784667969,-2.114999771118171,-0.05475044250488281,-0.7075004577636719,-0.1399993896484304,2,0.05364295032653388,1.105353864598554,60.02999877929688,-1.1428553110735105,60.08000183105469,-1.1155738432665594,59.0099983215332,0.05364295032653388
2188,2024-03-14,63.0,64.19999694824219,62.209999084472656,62.5099983215332,19342000.0,0.008807033312110635,-2.651371715948582,0.19838114830053005,71.86785695510183,56.31421997786896,-3.2468018320174608,-3.5602178807603337,-2.2378688545130814,-4.669678357343216,4.74591122874475,1.9899978637695312,0.4939540409802703,3.373999977111815,0.6440763641097647,6.103923590113865,2.0090381706107934,4.738961783612837,-7.229999542236328,79.8590520362672,21.755090193904117,1.3649618065010234,3,-1.9650020599365234,-2.664999008178718,-0.9797496795654297,-1.2574996948242188,0.18999862670897727,3,0.025238037109374778,-1.4839864028323888,62.45000076293945,1.105353864598554,60.02999877929688,-1.1428553110735105,60.08000183105469,0.025238037109374778
2189,2024-03-15,62.849998474121094,63.83000183105469,62.43000030517578,62.599998474121094,20032000.0,-0.0023809766012524713,-3.7457973413334713,0.510202333963924,70.0912826426243,58.61366637886008,-3.0560435848346614,-3.3330117318757644,-1.9948706866530515,-4.414512271027526,5.682374967405116,1.4000015258789062,0.7517778301768061,3.0664985656738253,-0.021401744822462376,6.154398876170113,1.522548410425685,4.610448720921966,-6.911398086547848,74.31019638986444,17.235532670842375,1.5439501552481438,3,-1.8150005340576172,-2.864999771118164,-0.45224857330322266,-0.9699993133544922,1.5800018310546875,4,0.01050119114456094,-2.651371715948582,63.0,-1.4839864028323888,62.45000076293945,1.105353864598554,60.02999877929688,0.01050119114456094
2190,2024-03-18,64.23000335693361,64.76000213623047,63.099998474121094,63.11999893188477,14219900.0,0.021957118795806085,-1.8869494836913443,4.440017700195341,71.85819677001034,61.03617388666443,-4.212808124178508,-4.545167383528309,-3.2581229252384603,-5.681218331794696,6.784197835376335,1.910003662109375,0.5991460976291023,4.1920032501220845,0.5399309462237767,7.844075554020392,2.3659670981729306,6.018039402071238,-8.126175038146982,90.30016999975591,36.74500097337174,1.8260361519491537,3,-2.895002365112319,-3.770002365112319,-3.0675029754638814,-2.3500041961670064,0.6099929809570028,0,-0.012455285846898034,-3.7457973413334713,62.849998474121094,-2.651371715948582,63.0,-1.4839864028323888,62.45000076293945,-0.012455285846898034
2191,2024-03-19,63.0099983215332,64.05000305175781,62.79999923706055,63.77000045776367,9089300.0,-0.018994316855639792,-1.1186499854524294,-0.6846838797034814,63.218355525398565,62.99335174855671,-2.5141115513438734,-3.1412529309511115,-1.986971893312905,-4.366472574203279,7.8840653229386355,1.430004119873061,0.5640520115747236,2.7529983520507812,-1.0650983309802626,6.571095035081825,0.8439500105352593,4.662046693566303,-6.559923050048823,64.64639303089591,14.032344073602403,1.909048341515522,3,-1.6549968719482422,-2.057497024536133,-1.8474979400634766,-1.0499992370605469,1.0900001525879048,1,0.003967624292326999,-1.8869494836913443,64.23000335693361,-3.7457973413334713,62.849998474121094,-2.651371715948582,63.0,0.003967624292326999
2192,2024-03-20,65.05000305175781,65.36000061035156,63.1150016784668,63.58000183105469,12641400.0,0.03237588929640478,1.1483281010440243,-1.9342066957787483,69.00723559416016,65.93034927088742,-3.875240352941063,-4.832835680765285,-4.003296594885924,-6.2550025687403235,8.826893031945964,2.3500022888183594,0.7394683496287016,4.414502906799314,0.2687188630752786,8.560286950523356,2.341610884937296,6.487394928661331,-8.26753070568359,90.1588124308208,38.81062375093046,2.07289202186202,3,-3.249002456665039,-3.7975025177001953,-3.887502670288086,-3.0600032806396484,0.9099960327148438,2,-0.045349799219678966,-1.1186499854524294,63.0099983215332,-1.8869494836913443,64.23000335693361,-3.7457973413334713,62.849998474121094,-0.045349799219678966
2193,2024-03-21,66.13999938964844,66.98999786376953,65.05000305175781,65.30000305175781,14022100.0,0.016756284192997795,-1.8955225580177184,0.5714256056800017,71.08429720349825,68.36299017098553,-4.210290767570861,-5.596222560857605,-5.034214576288974,-7.18979952584661,10.071407859357546,1.9399948120117188,1.0943885592218408,5.114999198913573,0.44296518484584624,9.7870332129813,2.778982191879706,7.45101620594744,-8.842875347717573,81.359672605105,29.57655022382415,2.336017007033864,3,-3.1725006103515625,-4.072500228881836,-4.977499008178711,-4.149999618530273,0.8499984741210938,3,-0.057907439547948414,1.1483281010440243,65.05000305175781,-1.1186499854524294,63.0099983215332,-1.8869494836913443,64.23000335693361,-0.057907439547948414
2194,2024-03-22,64.76999664306639,67.25,64.75,66.44000244140625,10196000.0,-0.020713679456073053,-1.923978173673667,-1.9881108083560568,66.99783274650979,69.31385565831982,-2.1649785842274767,-3.98889629225728,-3.616933539281476,-5.649272950842558,11.629532915672359,2.5,1.5206235119931932,3.464496612548814,-1.4055126305180607,8.334505855615681,1.0294919910153766,5.899501234082251,-6.697442695388432,44.26959703945222,-8.964487605369705,2.435004621533435,3,-1.496995925903306,-2.572496414184556,-3.6074962615966655,-2.779996871948228,3.1500015258789205,4,-0.024393980210689947,-1.8955225580177184,66.13999938964844,1.1483281010440243,65.05000305175781,-1.1186499854524294,63.0099983215332,-0.024393980210689947
2195,2024-03-25,66.0,66.38500213623047,64.80000305175781,64.80000305175781,10224300.0,0.018990326087430454,-1.641671858906705,-0.7185585519733505,78.39817791813239,70.57780090677616,-2.756829151456074,-4.947225801173168,-4.796963852938852,-6.7104071939729195,13.041990209363147,1.6150054931640767,2.026819760528035,4.361000061035156,-0.8415700665600667,9.56357018863038,1.7597149972375377,6.962285124832768,-7.009701447089839,71.91011717547862,12.662853159083959,2.601285063797613,3,-2.469999313354492,-3.802499771118164,-4.837499618530273,-4.010000228881836,0.1399993896484375,0,-0.023787874164003298,-1.923978173673667,64.76999664306639,-1.8955225580177184,66.13999938964844,1.1483281010440243,65.05000305175781,-0.023787874164003298
2196,2024-03-26,66.66999816894531,67.97000122070311,66.5,66.73999786376953,14826400.0,0.010151487408262216,-6.170807048884353,-0.058333227369250916,80.25472307585555,71.41977315903235,-2.66627953940295,-5.380358445222512,-5.39688998225688,-7.21790121139356,14.673253006265352,1.9700012207031108,2.4987941711031425,4.70549831390381,-0.9059841563535542,10.316980784161174,1.8997570787751243,7.511239549032496,-6.853729471326169,73.22341556475224,6.97269889901672,2.8057412351286835,3,-1.5799980163574219,-4.112497329711921,-5.507497787475586,-4.679998397827148,0.31000518798829546,1,-0.02744865578693101,-1.641671858906705,66.0,-1.923978173673667,64.76999664306639,-1.8955225580177184,66.13999938964844,-0.02744865578693101
2197,2024-03-27,66.56999969482422,68.20999908447266,66.13999938964844,67.72000122070311,10591200.0,-0.0014999021579045202,-1.0596989998291928,16.428664850136038,79.13352796981289,72.22706993844469,-2.146083028592585,-5.041062626616444,-5.144330051645433,-6.952094906679001,16.040944613663584,2.0699996948242188,2.8393955122033248,4.289499855041505,-1.6193782628185716,10.19837797290159,1.3350607961114633,7.243938913971547,-5.775283094434997,52.60116116769458,-19.09329913954675,2.9544390589300407,3,-1.25,-3.8924999237060547,-5.407499313354492,-4.579999923706055,-0.8700027465820312,2,-0.03710381901797055,-6.170807048884353,66.66999816894531,-1.641671858906705,66.0,-1.923978173673667,64.76999664306639,-0.03710381901797055
2198,2024-03-28,66.98999786376953,67.72000122070311,66.43000030517578,66.87000274658203,10775800.0,0.006309120788203337,-1.580001831054659,-0.10434344171482153,78.9970466637113,73.21659927412102,-2.1686346349476793,-5.204133974119031,-5.450163424049435,-7.25644799234346,17.107593392511127,1.2900009155273295,3.171771256656669,4.376998138427737,-1.8137964203836532,10.56779269723912,1.2816008590220491,7.472395417833425,-5.157141715608631,64.73983978267245,-10.691125390448065,3.0953972794056916,3,-1.4849987030029297,-4.19999885559082,-6.898747444152832,-4.999998092651367,-1.3799972534179688,3,-0.015375411436666653,-1.0596989998291928,66.56999969482422,-6.170807048884353,66.66999816894531,-1.641671858906705,66.0,-0.015375411436666653
2199,2024-04-01,65.02999877929689,67.36100006103516,65.0,67.0,9840500.0,-0.029258085489993313,-1.3261098332807169,-16.417344862665193,66.89416818082636,72.66504054198947,0.1487613092163116,-3.0467149510205758,-3.4673445238610796,-5.207632860302986,17.888111357469676,2.3610000610351562,3.2122241586094233,2.1924991607666158,-4.007411846237886,8.392410167771118,-0.9074563427356424,5.292454664268867,-2.3043426200523456,6.744750590104566,-65.94208607923304,3.099955503502252,4,0.47500038146971235,-1.9899997711181783,-4.841248512268081,-3.039999008178725,0.8899993896484233,0,0.0301399219016536,-1.580001831054659,66.98999786376953,-1.0596989998291928,66.56999969482422,-6.170807048884353,66.66999816894531,0.0301399219016536
2200,2024-04-02,64.66000366210939,64.83999633789061,63.54999923706055,63.95000076293945,10329300.0,-0.0056896067066403155,1.4112360111376498,-0.3604073397053682,65.4642690234024,72.91458648621212,0.6550522008948008,-2.432862717669579,-3.1986059023216598,-4.72644014824759,19.04627768249572,1.4799995422363423,3.233650487853282,1.5885038375854634,-4.509741824292661,7.686749499463588,-1.4606189933536058,4.6376266685245255,-1.1665394933329125,23.81983822736118,-45.64001024186515,3.0491228309390626,4,1.0024967193603374,-1.6200046539306783,-4.22500324249269,-2.670003890991225,-0.8500022888183665,1,0.050417481011469034,-1.3261098332807169,65.02999877929689,-1.580001831054659,66.98999786376953,-1.0596989998291928,66.56999969482422,0.050417481011469034
2201,2024-04-03,65.33999633789061,65.45500183105469,64.41000366210939,64.48000335693361,7176100.0,0.010516434229336458,-1.0900122834189414,1.211252773703347,60.92213029080213,72.01624145250568,0.38032224486403265,-2.694162500577285,-3.9069863771018447,-5.290311910575483,20.480670642132697,1.0449981689452983,3.318635705104988,1.9149967193603388,-3.820181686524876,7.650175125245553,-0.952592483582265,4.7825859223029425,-1.789997100830064,38.411956211202956,-27.98847817109914,2.867589202942607,4,0.5400028228759908,-2.2999973297119,-4.997496604919419,-3.3499965667724467,-0.8899993896484233,2,0.012243695999320181,1.4112360111376498,64.66000366210939,-1.3261098332807169,65.02999877929689,-1.580001831054659,66.98999786376953,0.012243695999320181
2202,2024-04-04,64.54000091552734,66.36000061035156,64.33999633789061,65.98999786376953,9933400.0,-0.012243579234781032,-1.1837811979346908,-1.6860567241242206,55.712171378441866,70.30822747194385,1.2296799308542035,-1.4635739755535866,-3.1787874098398348,-4.3848538557718655,22.115916097714585,2.0200042724609517,3.2581203989678613,0.7940011978149428,-4.3824162431189535,5.970418638748839,-1.7942075226520018,3.3822099182818874,-0.9900016784667969,23.74103615178654,-39.265083279965516,2.588208720466948,4,1.3399982452392578,-1.5000019073486328,-4.197501182556152,-2.5500011444091797,-1.6100006103515625,3,0.03780604906714902,-1.0900122834189414,65.33999633789061,1.4112360111376498,64.66000366210939,-1.3261098332807169,65.02999877929689,0.03780604906714902
2203,2024-04-05,65.15000152587889,65.47000122070311,64.05999755859375,64.69999694824219,8058000.0,0.009451512266786866,1.5871532662789403,-0.3103486377555755,58.249655336227065,69.33620775969021,0.5190651583832278,-1.6335834837530072,-3.798237815254751,-4.872000264712348,23.84372985488475,1.4100036621093608,3.397258425519013,1.0715017318725444,-3.5057243933721196,5.6487278571172155,-1.2171113307497876,3.3601147944948764,3.059997558593764,41.983782285033826,-18.783103642406374,2.2886130626223347,4,0.7299976348877095,-2.110002517700181,-5.1962509155273295,-3.160001754760728,-1.200000762939439,4,0.008441986331263918,-1.1837811979346908,64.54000091552734,-1.0900122834189414,65.33999633789061,1.4112360111376498,64.66000366210939,0.008441986331263918
2204,2024-04-08,66.33999633789061,66.69999694824219,65.33000183105469,65.52999877929689,8421400.0,0.018265460999859373,-1.2644707306615552,1.799976264347348,57.67271026357221,67.03337802029463,-0.4747275264321047,-2.3676684406263107,-4.909579770938009,-5.938797803091099,25.766459805338915,1.5499954223632955,3.30364860264946,1.894996643066392,-2.1117203790629873,5.901713665195764,-0.10836186799829761,3.8983551541310817,1.787002716064464,88.57140089106504,30.237380476493264,2.003358511064686,4,-0.4599971771240092,-3.2999973297119,-6.144745826721177,-4.349996566772447,-1.7599945068359233,0,-0.011003855409049912,1.5871532662789403,65.15000152587889,-1.1837811979346908,64.54000091552734,-1.0900122834189414,65.33999633789061,-0.011003855409049912
2205,2024-04-09,67.0,67.26000213623047,66.38500213623047,66.94999694824219,8459900.0,0.009948804620786955,2.070135988863904,0.06173234873031638,65.12512020360506,65.35231103448903,-1.0928931622721052,-2.6168278538508787,-5.516134190724841,-6.464448045846595,27.54867192201616,0.920005798339858,3.086079288575803,2.209000396728513,-1.384442831945023,5.802443625402049,0.41227878239173776,4.005722011065281,1.0456590240478505,91.87494486578245,32.92087206016513,1.7967216143367697,4,-1.1200008392333984,-3.960000991821289,-7.07974910736084,-5.010000228881836,-3.099998474121101,1,-0.016119430314249117,-1.2644707306615552,66.33999633789061,1.5871532662789403,65.15000152587889,-1.1837811979346908,64.54000091552734,-0.016119430314249117
2206,2024-04-10,65.87999725341797,66.19000244140625,65.05000305175781,65.12000274658203,8566300.0,-0.016716458904209475,-1.533349157370045,15.19896246566982,53.382214592125244,62.49105399252374,-0.10810524024685719,-1.0920779726255034,-4.41842579301678,-5.251805443987379,29.013954134021713,1.9499969482421875,2.991927502190606,0.7964977264404354,-2.0372695469161783,3.630264999797042,-0.6203859102378715,2.2133813631187422,2.0859485413208034,56.87490910304675,1.7908597686889038,1.4168836366783035,4,-0.2449970245361328,-2.839998245239258,-5.959746360778809,-3.8899974822998047,-1.7799987792968608,2,-0.03142070380125206,2.070135988863904,67.0,-1.2644707306615552,66.33999633789061,1.5871532662789403,65.15000152587889,-0.03142070380125206
2207,2024-04-11,65.80000305175781,66.37799835205078,64.68000030517578,65.84500122070311,8785500.0,-0.0012142411201452319,2.0567229776129654,-0.05920854498361814,48.4902443849992,59.10140929488906,-0.16631077925038085,-0.7886777100483755,-4.359536171281711,-5.103764469943869,29.301775138652573,1.697998046875,2.6156644037609027,0.5490034103393526,-2.0122693551724637,3.110276175851169,-0.7316329724165485,1.8296397930952608,2.0878237782580555,54.37509387718122,2.5067222009838517,1.2806363827559082,4,-0.34450340270996094,-2.7400035858154297,-5.823502540588379,-3.8100032806396484,-1.3199996948242045,3,-0.020516809132268832,-1.533349157370045,65.87999725341797,2.070135988863904,67.0,-1.2644707306615552,66.33999633789061,-0.020516809132268832
2208,2024-04-12,64.58999633789061,65.97000122070311,64.16000366210939,65.37999725341797,9909200.0,-0.0183891589323395,-1.193954694891041,17.556290267893278,49.1891865884664,57.134189117960176,0.745892452417138,0.5760916383708405,-3.110015136601632,-3.8092232618865864,29.178814133382524,1.8099975585937216,2.086283579448576,-0.7405031204223746,-3.098204182487862,1.6171979416431128,-1.9193536514551113,0.438347410610362,3.2212739066968084,13.87073830425463,-37.34947829150008,1.1788505310327426,4,0.815004348754897,-1.509996414184556,-4.488495826721177,-2.5999965667724467,0.18000030517578125,4,-0.02570051287866415,2.0567229776129654,65.80000305175781,-1.533349157370045,65.87999725341797,2.070135988863904,67.0,-0.02570051287866415
2209,2024-04-15,63.5099983215332,65.47000122070311,63.25,65.05999755859375,11008700.0,-0.01672082485819626,-1.1449329846656098,1.9620220769312133,38.6301063484006,54.15261548740442,1.7741776562886145,1.8003766622880448,-2.0238372421283373,-2.645641894085202,28.867936077176616,2.220001220703111,1.5362122247490788,-1.8535011291503878,-4.079833595092737,0.3728313367919611,-2.9666673621215693,-0.7403348961792062,4.226246469334342,6.483745212605046,-40.37943169744409,1.113166232971175,4,1.7450027465820312,-0.2839984893798828,-3.4084978103637695,-1.519998550415039,0.5900001525879048,0,0.006928081452287849,-1.193954694891041,64.58999633789061,2.0567229776129654,65.80000305175781,-1.533349157370045,65.87999725341797,0.006928081452287849
2210,2024-04-16,63.43000030517578,64.20999908447266,62.91999816894531,62.9900016784668,9912700.0,-0.0012596129502698838,-3.4482357196882503,-0.28387022147404894,34.36291104740167,51.20159112702659,1.856591670928566,1.9155802368191814,-1.9513566105478617,-2.4888623852611858,28.147452179952886,1.2900009155273438,0.9211680184752709,-1.8934989929199162,-4.231525488168899,0.44452750232906624,-3.0625122405444074,-0.724485745295425,4.126794694057068,14.748470480775383,-27.59142845849479,1.169013247624492,4,1.6599998474121094,0.14749908447265625,-3.3284997940063477,-1.4400005340576172,-1.240001678466804,1,0.018130246261169658,-1.1449329846656098,63.5099983215332,-1.193954694891041,64.58999633789061,2.0567229776129654,65.80000305175781,0.018130246261169658
2211,2024-04-17,63.2599983215332,63.97000122070313,62.58000183105469,63.77999877929688,8000900.0,-0.0026801510771663484,2.088869203283978,-1.1818229107965101,34.1322755057591,48.803824918950724,1.9003609971462083,2.219043416638158,-1.7626331597514309,-2.216900192612144,27.510780222635738,1.3899993896484446,0.6079292417197735,-2.076000976562497,-4.364087835469022,0.21208588234402015,-3.2200444060157594,-0.931957547109235,4.0185888678824,17.904084080102688,-22.182034134802226,1.1440434294532595,4,1.660003662109375,0.49300193786621094,-3.1584978103637695,-1.269998550415039,-1.6799964904785156,2,0.010117028474972978,-3.4482357196882503,63.43000030517578,-1.1449329846656098,63.5099983215332,-1.193954694891041,64.58999633789061,0.010117028474972978
2212,2024-04-18,62.099998474121094,64.02999877929689,61.95000076293945,63.849998474121094,9240000.0,-0.018337019889190453,-1.0292708887706365,3.365381652789449,28.1109808807216,45.45508331278346,2.99254616099482,3.316756431626345,-0.6669613784191597,-0.9756594564085503,26.363003774428623,2.079998016357436,0.2978795171602542,-3.0885005950927678,-5.796098214675993,-0.38090297550954233,-4.4422994048843805,-1.734701785301155,4.802701886625641,3.7312859229146693,-31.863344954933975,1.3537988097916132,4,2.505002975463867,1.9100017547607422,-1.9984979629516602,-0.10999870300292969,-0.45999908447265625,3,0.03220611995398803,2.088869203283978,63.2599983215332,-3.4482357196882503,63.43000030517578,-1.1449329846656098,63.5099983215332,0.03220611995398803
2213,2024-04-19,62.31000137329102,62.459999084472656,61.724998474121094,62.0,13118800.0,0.003381689280675948,1.4098507257343331,-0.17714364188058443,35.56262611905021,42.99840729672546,2.612003884110216,2.95669919935397,-0.9250266577118182,-1.0931145611287931,24.693662405074175,0.7350006103515625,0.031444286570987856,-2.686997795104979,-5.641730128368387,0.26773453815842885,-4.164363961736676,-1.209631628473275,4.097429027674984,15.62089372841845,-22.64720902797314,1.4773661666317035,4,2.1824989318847585,2.6574974060058523,-1.85000133514405,-0.32000160217285867,-0.14000320434571023,4,0.03482590171427513,-1.0292708887706365,62.099998474121094,2.088869203283978,63.2599983215332,-3.4482357196882503,63.43000030517578,0.03482590171427513
2214,2024-04-22,63.18999862670898,63.6349983215332,62.47999954223633,63.040000915527344,9958200.0,0.014122889327926824,1.2211576904878059,0.48386144096471095,42.59815365371945,40.495411013404826,1.3837005146850956,2.05776601826188,-1.6146399497545545,-1.8845666362601676,23.17306409675831,1.3249969482421804,-0.08340638173805814,-1.7280006408691477,-4.7907997095031405,1.3347984277648521,-3.259400175186151,-0.19660110655215135,2.6555399430356417,58.95371399448568,18.078998296284567,1.5313995343169997,4,0.8614997863769602,1.7775001525878977,-2.5049991607665945,-1.1999988555908132,-2.1399993896484304,0,0.025003925473889632,1.4098507257343331,62.31000137329102,-1.0292708887706365,62.099998474121094,2.088869203283978,63.2599983215332,0.025003925473889632
2215,2024-04-23,64.43000030517578,64.69999694824219,63.20000076293945,63.38000106811523,9913000.0,0.01962338511497741,-1.1276543938012515,7.000101726813024,45.662553774878326,39.63767092259961,-0.2896535444712782,0.7316238698598596,-2.73554481544641,-3.061125357613605,21.759214148748434,1.5099983215332102,-0.2698189926972816,-0.40949897766112997,-3.4357935189556486,2.6167955636333815,-1.9226462483083822,1.1036482929861293,0.9210734530940101,90.9244779311636,47.68360434408923,1.5131472706472566,4,-0.37850189208984375,0.5374984741210938,-3.920001983642578,-2.440000534057617,-1.9200019836425781,1,-0.0051218660482943434,1.2211576904878059,63.18999862670898,1.4098507257343331,62.31000137329102,-1.0292708887706365,62.099998474121094,-0.0051218660482943434
2216,2024-04-24,64.83999633789061,65.08999633789061,64.01999664306639,64.11000061035156,8189100.0,0.006363433660916629,-1.3516382172439656,0.6952345313913301,51.485126077652076,39.9704355551166,-0.9640701063063304,0.1870914656588667,-3.0572650841166933,-3.3966666664939282,19.853287681189975,1.0699996948242188,-0.5403926213450205,0.0919971466064311,-2.809345821222692,2.9933401144355543,-1.3586743373081305,1.5426686305209927,-3.114997863769517,92.57057477831661,44.92723645938581,1.4506714839145625,4,-0.9924964904785085,0.1275024414062642,-3.9424953460693217,-2.8499965667724467,-1.849994659423814,2,-0.04086980044496169,-1.1276543938012515,64.43000030517578,1.2211576904878059,63.18999862670898,1.4098507257343331,62.31000137329102,-0.04086980044496169
2217,2024-04-25,64.09999847412111,64.40000152587889,62.95000076293945,63.47000122070313,11711200.0,-0.011412675903207492,1.3577183830690789,0.8630149871449441,44.86801813156584,39.490305726572096,-0.5482297897619901,0.7721433218694926,-2.176774786466524,-2.5800130680202784,17.8671092426703,1.8899955749511577,-1.024978961348836,-0.5245006561279126,-3.307141625220538,2.258140312964713,-1.9158211406742254,0.8668198284184001,-2.307700042724626,70.5795396059927,21.30240761159113,1.3913204845463136,4,-0.5024986267090057,0.867500305175767,-2.9462471008300923,-2.109998703002944,-0.6399993896484517,3,-0.03931352110848818,-1.3516382172439656,64.83999633789061,-1.1276543938012515,64.43000030517578,1.2211576904878059,63.18999862670898,-0.03931352110848818
2218,2024-04-26,65.95999908447266,66.30000305175781,63.75,64.12999725341797,14200900.0,0.02901717089903655,1.0318670362805176,2.904777475022674,48.256893576960685,40.55994875196766,-2.4512318198932164,-1.2321517615732915,-3.891438095243288,-4.384336904710338,16.086185602491692,2.5500030517578125,-1.2125379877875702,1.3869998931884737,-1.2453739451968033,4.019373731573758,0.07081297399582809,2.7031868123811122,-4.101746694946293,91.09938076136095,44.85975095042217,1.3161869191926412,4,-1.9474983215332031,-0.9925003051757812,-4.433248519897461,-3.969999313354492,-2.6299972534179688,4,-0.06549423521506947,1.3577183830690789,64.09999847412111,-1.3516382172439656,64.83999633789061,-1.1276543938012515,64.43000030517578,-0.06549423521506947
2219,2024-04-29,66.98999786376953,67.55000305175781,66.0,66.0,19142400.0,0.015615506270365342,-2.1313260532825735,0.54098189792464,49.955624936957626,42.292472517473875,-3.2806784431879095,-2.2216907100215906,-4.787891890382809,-5.355297657105595,15.37163646566312,1.5900039672851562,-1.3097528000454162,2.3189987182617244,-0.5226304014925063,5.160627838015955,0.8981841583846091,3.73981327813884,-4.954075447753908,87.82598023158518,45.4025631034667,1.420814559877116,4,-2.352497100830078,-2.0224990844726562,-4.472498893737793,-4.999998092651367,-3.459999084472649,0,-0.07195103520716839,1.0318670362805176,65.95999908447266,1.3577183830690789,64.09999847412111,-1.3516382172439656,64.83999633789061,-0.07195103520716839
2220,2024-04-30,67.91999816894531,70.66200256347656,67.22000122070311,70.0,43903400.0,0.013882674053326882,1.0223233296725547,-2.1010164841516326,59.20578512225978,45.07841803041839,-3.9189084689921145,-3.0513839813620365,-5.55273383823544,-6.189436061357895,15.861347380470056,3.6720046997070312,-1.3063831218533366,3.0859992980957003,-0.1054386487940917,6.277437244985492,1.4902803246508114,4.681718271540596,-5.553230914785161,64.44497206496658,22.864370283133013,1.5957189734448955,4,-1.7264976501464844,-1.7264976501464844,-5.184747695922852,-5.929998397827148,-0.9000015258789205,1,-0.1011483968947734,-2.1313260532825735,66.98999786376953,1.0318670362805176,65.95999908447266,1.3577183830690789,64.09999847412111,-0.1011483968947734
2221,2024-05-01,66.13999938964844,67.80000305175781,65.48999786376953,67.0,17966500.0,-0.026207285442930606,-1.138890066262592,0.4134614679235594,51.33018924243329,47.658330070608585,-1.8857233104283466,-1.2736802121991246,-3.608413949747188,-4.348659897440562,15.790089528097564,2.4300003051757812,-1.1115833895614173,1.2660003662109318,-1.9718568029134502,4.503857535335307,-0.3529282183512521,2.884928950773123,-3.109613310742972,41.36408041926046,1.3439849683703642,1.618928584562189,5,0.053501129150390625,0.053501129150390625,-3.2762489318847656,-4.149999618530273,1.160003662109375,2,-0.05488359694002909,1.0223233296725547,67.91999816894531,-2.1313260532825735,66.98999786376953,1.0318670362805176,65.95999908447266,-0.05488359694002909
2222,2024-05-02,66.98000335693361,67.44000244140625,65.83000183105469,66.69999694824219,14480600.0,0.012700392728105081,1.683324114516775,-0.32558861624174396,59.62936254267344,50.332411895455614,-2.191121328974603,-2.0253535797134816,-4.233874284588012,-5.105619380025217,15.361600491549964,1.6100006103515625,-0.8243100448823952,1.9840042114257983,-1.3821957200055692,5.350204142857166,0.30090424571011454,3.667104177141482,-3.339087959262457,46.73035530977867,3.261986542653915,1.683099965715683,5,-0.40900230407716265,-0.7865028381347798,-3.1562528610229634,-4.990003585815444,0.10999298095700283,3,-0.05957004297542745,-1.138890066262592,66.13999938964844,1.0223233296725547,67.91999816894531,-2.1313260532825735,66.98999786376953,-0.05957004297542745
2223,2024-05-03,65.69999694824219,67.88999938964844,64.72000122070311,67.63999938964844,15435200.0,-0.01911027686681832,1.5983565550191476,-6.928421568894229,58.683575964330046,52.11968104107901,-0.4242930102617066,-0.7399688071171227,-2.7778215617351094,-3.7565134512392575,14.876769388050537,3.1699981689453267,-0.5275656229051862,0.6764980316162053,-2.70395524917366,4.0569513124060705,-1.0137286087787345,2.366724672011138,-1.4973945773066077,16.492687749573275,-30.346393602962568,1.6902266403949342,5,1.1060047149658203,0.4935035705566406,-1.701247215270996,-3.7099971771240234,-0.9300003051757955,4,-0.03409433740969847,1.683324114516775,66.98000335693361,-1.138890066262592,66.13999938964844,1.0223233296725547,67.91999816894531,-0.03409433740969847
2224,2024-05-06,65.61000061035156,66.09999847412111,64.94999694824219,66.0,11257600.0,-0.001369807337457285,2.8983344540421716,0.20103036023281423,58.63708332300567,53.56129543531539,0.050378642266153406,-0.7456983594851749,-2.535307741720331,-3.5988361570110783,13.893528819821372,1.1500015258789205,-0.016341010491785823,0.6230014801025447,-2.713073424728293,3.9590763849333754,-1.0450359723128742,2.2910389325179636,-0.8906462240126984,14.978108187923114,-34.43639239776404,1.6680374524154165,5,1.1960010528564453,0.5834999084472656,-1.4625015258789062,-3.6200008392333984,-2.1800003051757812,0,-0.034750781254178964,1.5983565550191476,65.69999694824219,1.683324114516775,66.98000335693361,-1.138890066262592,66.13999938964844,-0.034750781254178964
2225,2024-05-07,65.91999816894531,66.76999664306639,65.76999664306639,66.08000183105469,9232200.0,0.004724852243711775,-3.3477626297804726,0.41026644234907467,60.423198265329,54.55441456727949,-0.029095501409130975,-1.2024033523827455,-2.6915215499228466,-3.836267931478531,12.744525100234966,1.1599960327148295,0.39182469310445356,0.9869991302490178,-2.2452275559579817,4.21922581645601,-0.6291142128544749,2.6031124733525175,-1.1999969482422017,37.85481518563294,-14.903370897769143,1.6161133431034975,5,0.8860034942626953,0.2735023498535156,-1.6474990844726562,-3.9299983978271484,-4.379997253417969,1,-0.0362560597092727,2.8983344540421716,65.61000061035156,1.5983565550191476,65.69999694824219,1.683324114516775,66.98000335693361,-0.0362560597092727
2226,2024-05-08,63.81000137329102,65.69999694824219,63.77000045776367,65.45999908447266,11183800.0,-0.032008447425113884,-1.2312104059676876,10.312249666221584,56.23633657605904,55.817561061112066,2.1450014624595823,0.7848002834755263,-0.4758460737592145,-1.7105848827656587,12.00766669771036,2.1499977111816406,0.6358265262833953,-1.0194978713989187,-4.25660829203219,2.217612549234353,-2.6380530817155474,0.5990573389177172,6.85200119018554,0.970896259651498,-55.59340285606042,1.6185552103166352,5,3.3959999084472585,2.3834991455078054,0.541248321533196,-1.8200016021728587,-3.1750030517578196,2,0.05030551952188134,-3.3477626297804726,65.91999816894531,2.8983344540421716,65.61000061035156,1.5983565550191476,65.69999694824219,0.05030551952188134
2227,2024-05-09,64.44999694824219,64.47000122070311,63.40999984741211,63.86999893188477,8368700.0,0.010029706334077071,2.4193230829812036,-0.35151443691522066,57.567176093752074,56.852036896311105,1.743189213126513,0.04055942436450266,-1.0034487160587275,-2.333248802747903,11.390807196986708,1.0600013732910014,0.7845032441723703,-0.3120019912719698,-3.520074602916381,2.8960706203724413,-1.9160382970941754,1.2920343145502358,6.074165573120112,23.214223372686593,-36.93754208589847,1.6040363058222074,5,2.5860042572021484,1.7435035705566406,0.01000213623046875,-2.4599971771240234,-4.31999588012696,3,0.044220422629412726,-1.2312104059676876,63.81000137329102,-3.3477626297804726,65.91999816894531,2.8983344540421716,65.61000061035156,0.044220422629412726
2228,2024-05-10,62.93000030517578,64.94000244140625,62.88000106811523,64.58999633789061,8745800.0,-0.02358412280899047,-1.3409179577434343,-2.8620719138664827,49.12043794207491,56.759238341324135,3.1158451791780664,1.5070859425300398,0.6106942468459025,-0.7948432861896748,10.95997348534514,2.0600013732910227,0.7969526800777942,-1.7489988327026396,-5.060051191961847,1.5620535265565678,-3.4045250123322433,-0.09347265307303587,7.3095957092285175,1.2853288929816244,-56.58001005956767,1.6555261796296044,5,3.841001510620117,3.263500213623047,1.529998779296875,-0.9400005340576172,-3.8100013732910085,4,0.06610513288639996,2.4193230829812036,64.44999694824219,-1.2312104059676876,63.81000137329102,-3.3477626297804726,65.91999816894531,0.06610513288639996
2229,2024-05-13,63.95000076293945,64.43000030517578,63.18999862670898,63.43500137329102,7311600.0,0.016208492814511866,-1.4676530426332843,-0.3102413376290894,48.35164835164835,55.553223144589545,1.8095675895996663,0.5499349772461244,-0.30781391229047017,-1.7936698745630864,11.025234347865604,1.5,0.9804437671777606,-0.7509984970092773,-4.035083479305001,2.5330864852864465,-2.3930409881571393,0.8910439941385846,5.848019554687497,27.506450179899204,-25.095779788612035,1.6420424911478613,5,1.4349994659423828,2.243499755859375,0.5099983215332031,-1.960000991821289,-4.150001525878906,0,0.012822453015546298,-1.3409179577434343,62.93000030517578,2.4193230829812036,64.44999694824219,-1.2312104059676876,63.81000137329102,0.012822453015546298
2230,2024-05-14,64.58000183105469,64.86000061035156,64.26999664306639,64.38999938964844,7556500.0,0.00985146302735207,-1.7441538625313775,0.36893721667506657,49.120451074026384,55.30769668143322,0.7330521889195296,0.011074375455933705,-0.808856182898765,-2.423208049248025,11.35038947822352,0.9099998474121094,1.0042917143015444,-0.17849750518799112,-3.408711582214792,3.051716571838803,-1.7936045437013917,1.4366095333254094,4.802937331601555,60.28380306934788,12.21113519543033,1.6151070385133977,5,0.8049983978271484,1.6134986877441406,-0.12000274658203125,-2.5900020599365234,-3.970001220703125,1,-0.017807393825837625,-1.4676530426332843,63.95000076293945,-1.3409179577434343,62.93000030517578,2.4193230829812036,64.44999694824219,-0.017807393825837625
2231,2024-05-15,63.9000015258789,65.52999877929689,63.47999954223633,65.11000061035156,10972600.0,-0.010529580147035533,1.0000037216641655,-6.368334404111827,49.320662244172794,54.16228553715537,1.1866865849773731,0.7815510592309423,0.049986923436449615,-1.7264160945809905,11.778003472567065,2.049999237060561,0.9015624986712965,-0.890497970581059,-4.070497214721648,2.2895012735595373,-2.4804975926513535,0.6995016514892356,5.092761351104876,38.490616556375926,-6.456864062818163,1.589999622070297,5,1.4849987030029368,2.293498992919929,0.5599975585937571,-1.910001754760735,-4.409999847412102,2,-0.03693271602498749,-1.7441538625313775,64.58000183105469,-1.4676530426332843,63.95000076293945,-1.3409179577434343,62.93000030517578,-0.03693271602498749
2232,2024-05-16,64.09999847412111,64.43000030517578,63.41999816894531,63.59000015258789,8113600.0,0.0031298426207582164,-1.376469215475921,-0.4214865350542663,42.87901208027352,52.4062228833713,0.5980947615596932,0.7790119494231789,0.03967984685992576,-1.9133974314108997,12.29946413907724,1.0100021362304688,0.5816059184414399,-0.7905010223388587,-3.7310299069600177,2.1500278622822933,-2.260765464649438,0.6797634199717209,4.5259986943305535,46.037677725460036,6.641909333644357,1.470264442310577,5,0.7250003814696981,2.09350204467772,0.23750114440916548,-2.109998703002944,-4.7699966430664205,3,-0.05405616591374518,1.0000037216641655,63.9000015258789,-1.7441538625313775,64.58000183105469,-1.4676530426332843,63.95000076293945,-0.05405616591374518
2233,2024-05-17,64.48000335693361,64.70999908447266,63.84500122070313,64.08000183105469,8204800.0,0.005928313445528577,1.01163935735132,0.784319298691785,39.88720665091614,50.322903253139124,0.029988214782605382,0.6007125447970765,-0.15455892456512288,-2.2745320636879427,12.719752479639384,0.8649978637695241,0.4861425349774038,-0.5189962387084819,-3.207997781546112,2.1700053041291483,-1.863497010127304,0.8255045327103332,3.801234045497864,55.128403679715845,20.955769727810377,1.3445007714188155,5,0.34499549865719814,1.7134971618652202,-0.22225379943849077,-2.490003585815444,-6.220005035400405,4,-0.06746281114066688,-1.376469215475921,64.09999847412111,1.0000037216641655,63.9000015258789,-1.7441538625313775,64.58000183105469,-0.06746281114066688
2234,2024-05-20,64.76999664306639,65.03500366210939,63.77000045776367,64.52799987792969,6429000.0,0.004497414253028298,2.277164513929296,0.604989604989548,36.61850269265369,47.677937078397434,-0.4377214064424777,0.4586743948250671,-0.2680275428421197,-2.5552735945343272,13.101525966813094,1.2650032043457173,0.18795144000763742,-0.3080028533935746,-2.8627137680382617,2.2467080612511126,-1.5853583107159182,0.969352603928769,3.1871665793061084,63.980951829968305,32.248031941195926,1.2773554573223425,5,-0.4799976348876811,1.423503875732436,-0.5274963378906108,-2.779996871948228,-6.399997711181619,0,-0.08723171227439686,1.01163935735132,64.48000335693361,-1.376469215475921,64.09999847412111,1.0000037216641655,63.9000015258789,-0.08723171227439686
2235,2024-05-21,64.09999847412111,64.69000244140625,63.70000076293945,64.38999938964844,6576000.0,-0.01034426746441719,1.2247053276756248,-1.1983669094233858,40.4315049963285,45.92184468064959,-0.05927308866436931,1.1622723408698619,0.5398547242340754,-1.8817417921147523,12.94803791028183,1.069995880126939,-0.04070961497077974,-0.9615009307861158,-3.5380036730824855,1.615001811510247,-2.2497523019342935,0.32675044036206913,3.552535018995954,32.2274932926437,1.642094352836601,1.2882513711481827,5,0.10500144958494673,2.09350204467772,0.14050197601316938,-2.109998703002944,-6.069999694824226,1,-0.06708267300188142,2.277164513929296,64.76999664306639,1.01163935735132,64.48000335693361,-1.376469215475921,64.09999847412111,-0.06708267300188142
2236,2024-05-22,62.18999862670898,63.90999984741211,61.84500122070313,63.790000915527344,14532200.0,-0.029797190216521607,1.2445635385460536,5.5172318539373135,29.582220169791555,42.81240513354287,1.7844132250691658,3.0183121254972107,2.569999170521676,0.0143341231287053,12.810385911606573,2.254997253417976,-0.3297765694926795,-2.7390008926391616,-5.618239426004358,0.14023764072604195,-4.17862015932176,-1.2993816259565634,5.176182920907969,10.81495742848896,-16.99587891518963,1.4396192666826009,5,1.497501373291037,4.003501892089851,2.143751144409187,-0.1999988555908132,-4.3799972534179545,2,-0.025405982493121426,1.2247053276756248,64.09999847412111,2.277164513929296,64.76999664306639,1.01163935735132,64.48000335693361,-0.025405982493121426
2237,2024-05-23,61.58000183105469,62.68500137329102,61.22000122070313,62.540000915527344,10533400.0,-0.009808599600005685,1.3440002441405983,0.5999985694905691,31.374301298310655,40.84061217312461,2.1730027507569005,3.6151898085639544,3.217513637345988,0.6333836965358444,13.4231452716342,1.4650001525878906,-0.716350939395781,-3.2229978561401396,-6.45405089146783,0.00805517918755072,-4.838524373803978,-1.6074713384762944,5.344485290409153,9.436445084393045,-18.987892990416604,1.6155265176638445,5,1.7949981689453267,4.361000061035156,2.7564992904663086,0.40999794006347656,-2.6100006103515554,3,-0.0339395922449276,1.2445635385460536,62.18999862670898,1.2247053276756248,64.09999847412111,2.277164513929296,64.76999664306639,-0.0339395922449276
2238,2024-05-24,61.63999938964844,62.06000137329102,61.27000045776367,61.95000076293945,8171300.0,0.0009743026438737701,1.9811209397064327,0.32291840513713055,32.003581603919386,39.02416031226584,2.1353275875244435,3.388694629798266,3.1787736278922694,0.5820813589048015,13.173390930847265,0.7900009155273509,-0.9082115760606655,-2.947000312805173,-6.420854415884676,0.5268537902743304,-4.683927364344925,-1.2100732612654213,4.714039141739335,11.009119270458157,-18.326411054104923,1.7369270515397521,5,1.7350006103515767,4.301002502441406,2.667501449584961,0.35000038146972656,-2.0,4,-0.037475625916078115,1.3440002441405983,61.58000183105469,1.2445635385460536,62.18999862670898,1.2247053276756248,64.09999847412111,-0.037475625916078115
2239,2024-05-28,62.16999816894531,62.86999893188477,61.75,62.29999923706055,11159600.0,0.008598293065296136,-1.3092823237467652,0.41935642650587585,33.33329942484417,37.2700323512456,1.4821458700535715,2.6130512165308915,2.681465051826109,0.10913499242857228,12.218941267534046,1.2299995422363352,-1.1782232409519082,-2.17600154876709,-5.616542279274469,1.2645391817402896,-3.8962719140207724,-0.45573118351340014,3.670636631373995,27.377424035882182,-0.8441025746032444,1.7202703652536886,5,1.2050018310547017,3.7710037231445312,2.5600013732910156,-0.17999839782714844,-2.4099998474121094,1,-0.062892069528244,1.9811209397064327,61.63999938964844,1.3440002441405983,61.58000183105469,1.2445635385460536,62.18999862670898,-0.062892069528244
2240,2024-05-29,61.04999923706055,61.59000015258789,60.849998474121094,61.22999954223633,8142800.0,-0.01801510318274735,-1.5517218699850044,1.3846063558203,36.54966998712066,35.85103321157314,2.289523238118754,3.3644760905719977,3.7773252141461313,1.283126896989259,10.339910875782754,1.3199996948242188,-1.2244831605205206,-2.95250053405762,-6.259831543693494,0.354830475578261,-4.606166038875557,-1.298835029239683,4.328572205297149,6.535969711815957,-24.094377479125967,1.653665504817939,5,1.8925018310546946,4.706001281738281,3.4594993591308594,0.9400005340576172,-1.9599990844726562,2,-0.04389844944582533,-1.3092823237467652,62.16999816894531,1.9811209397064327,61.63999938964844,1.3440002441405983,61.58000183105469,-0.04389844944582533
2241,2024-05-30,62.5099983215332,63.34000015258789,62.13000106811523,62.77000045776367,11874700.0,0.023914809217333355,-1.3725550327990055,1.4444538634340693,41.24547993820731,35.66952964023245,0.683493593751713,1.7060528953962546,2.3489854139635327,-0.1405063531631896,8.964371532606547,2.2900009155273438,-1.3045122697310774,-1.3110013961792006,-4.521424978815247,1.899422186456853,-2.9162131874972204,0.2942103951388262,2.3251443646361025,66.6666155998033,33.64830906788927,1.6052117913180262,5,0.43250274658203836,3.246002197265625,1.9995002746582031,-0.5199985504150391,-3.509998321533203,3,-0.07166852763605125,-1.5517218699850044,61.04999923706055,-1.3092823237467652,62.16999816894531,1.9811209397064327,61.63999938964844,-0.07166852763605125
2242,2024-05-31,62.9900016784668,63.56000137329102,61.77000045776367,62.72999954223633,14269000.0,0.0076788253051072175,1.557141377976126,-1.0,50.29881193332783,36.826374671611525,0.032943238828984533,0.9610769260361636,1.8411062565898675,-0.6068503113254025,7.582106091836708,1.7900009155273509,-1.445787127798738,-0.631497955322267,-3.492217080358458,2.229221169713931,-2.061857517840366,0.7988616071958319,1.3669237022567273,78.96682343038024,40.20223734836579,1.430359562518098,5,-0.047500610351555395,2.7659988403320312,1.4174976348876953,-0.8050022125244141,-4.090000152587898,4,-0.08223527809408782,-1.3725550327990055,62.5099983215332,-1.5517218699850044,61.04999923706055,-1.3092823237467652,62.16999816894531,-0.08223527809408782
2243,2024-06-03,63.459999084472656,63.52000045776367,62.58000183105469,63.040000915527344,9039800.0,0.007461460445817414,2.4814704926602524,1.6153643005956748,47.418322551807,38.02635465596189,-0.6671115047836693,0.331664721403925,1.312980506507273,-1.0492992620574881,6.717181209910452,0.9399986267089844,-1.5401408233330187,-0.04950065612793253,-2.7377868604795452,2.63878554822368,-1.3936437583037389,1.2946424460478738,0.4760950674585729,96.30988258909254,53.80290840430893,1.3441431021758052,6,-0.6899986267089844,2.296001434326172,0.8225002288818359,-0.7824993133544922,-3.4699974060058594,0,-0.0707531977394581,1.557141377976126,62.9900016784668,-1.3725550327990055,62.5099983215332,-1.5517218699850044,61.04999923706055,-0.0707531977394581
2244,2024-06-04,63.33000183105469,64.12999725341797,63.02999877929688,63.13999938964844,9046100.0,-0.002048491258957119,-4.3657982880537425,0.45238873751135333,43.047817471262405,38.31705604206566,-0.8525089426070593,0.29733674086312334,1.4263063963226585,-0.8907927578722195,5.774034238332283,1.0999984741210866,-1.5575938439021115,-0.06549797058105611,-2.5655143401037606,2.4345183989416412,-1.3155061553424048,1.1845102141802926,-2.4800033569335938,75.6098865824952,33.891225147582745,1.2500081847613493,6,-0.8400039672851562,2.4259986877441406,1.1599979400634766,-0.6525020599365234,-3.0600013732910156,1,-0.058266261404035014,2.4814704926602524,63.459999084472656,1.557141377976126,62.9900016784668,-1.3725550327990055,62.5099983215332,-0.058266261404035014
2245,2024-06-05,63.52999877929688,63.81000137329102,62.849998474121094,63.7599983215332,8846100.0,0.003158012671083288,4.818099850882359,-1.2105083520719189,47.82606551792158,40.34414996963566,-1.2760539794501682,-0.09580556167636445,1.1719655879148192,-1.067055229561369,4.483373931789224,0.960002899169929,-1.5670113471839358,0.25399894714356464,-1.9487401081311688,2.456738002418298,-0.847370580493795,1.3553684747809314,-2.6144003295898486,74.57630132269988,31.10886623465032,1.101369527637366,6,-1.0400009155273509,2.226001739501946,1.272500991821282,-0.852499008178718,-3.05999755859375,2,-0.05934205147493632,-4.3657982880537425,63.33000183105469,2.4814704926602524,63.459999084472656,1.557141377976126,62.9900016784668,-0.05934205147493632
2246,2024-06-06,67.01999664306639,67.81999969482422,64.16999816894531,64.28500366210939,22068800.0,0.05493464396078074,-1.4620550705171256,-11.891297497222144,62.372894396717484,43.78843809168087,-4.479983669229391,-3.513107050640542,-2.3545418567052963,-4.507195014673961,4.832011075158332,4.290000915527337,-1.479603587371102,3.583497047424302,0.8204158960037091,6.346578198844888,2.2019564717140128,4.965037623134599,-6.0401102172851395,86.77680739433421,41.831994912523356,1.3815405757102939,6,-2.684997558593736,-2.6499977111816264,-0.8264961242675639,-3.116495132446275,-5.209995269775369,3,-0.11832284225127465,4.818099850882359,63.52999877929688,-4.3657982880537425,63.33000183105469,2.4814704926602524,63.459999084472656,-0.11832284225127465
2247,2024-06-07,67.30000305175781,68.29900360107422,66.19999694824219,66.5,13195000.0,0.004177953188847061,-1.9985613235823043,0.2925064368822925,62.0512996074442,47.12707342540585,-4.317289354397488,-3.7615048646926255,-2.6653331528632123,-4.694492734979825,5.43504821347889,2.0990066528320312,-1.4018970614478263,3.721003150939943,0.48444265636254613,6.9575636455173395,2.102722903651241,5.339283398228638,-6.046512095214844,82.53190697451043,37.26935380166242,1.618280247288698,6,-2.7255020141601562,-2.7255020141601562,-1.1065025329589844,-3.3965015411376953,-6.060001373291016,4,-0.12332842013951473,-1.4620550705171256,67.01999664306639,4.818099850882359,63.52999877929688,-4.3657982880537425,63.33000183105469,-0.12332842013951473
2248,2024-06-10,67.08999633789061,67.48999786376953,65.80000305175781,66.97000122070311,11978800.0,-0.0031204562309706807,2.673909077338881,0.14999332430525092,59.98279117773739,50.0881280646162,-3.6351785515799904,-3.3980835954867104,-2.502726208349131,-4.415049986840863,6.236607869566028,1.6899948120117188,-0.9983074291709784,3.3029966354369975,-0.27466521122127574,6.880658482095271,1.5141657121078538,5.091827558766134,-5.413774622675767,77.81233023247974,33.47512151270831,1.7888309233291382,6,-2.5154953002929545,-2.5154953002929545,-0.7077455520629741,-3.1864948272704936,-7.089996337890611,0,-0.12207475419679259,-1.9985613235823043,67.30000305175781,-1.4620550705171256,67.01999664306639,4.818099850882359,63.52999877929688,-0.12207475419679259
2249,2024-06-11,64.76999664306639,67.15000152587889,64.40499877929689,67.12999725341797,15108700.0,-0.03458041170757886,1.287493562722924,-19.667472024415176,52.52448507323232,51.86310751862861,-1.0142422136205624,-1.0682729643103102,-0.1948758667521986,-2.073527753828344,6.789966389382508,2.745002746582003,-0.615689427777319,0.9419971466064325,-2.662225504097549,4.546219797310407,-0.8601141787455475,2.7441084719584197,-2.6964080146999834,35.235756330053,-10.19400136161925,1.8021113253519871,6,0.2645053863525533,-0.1954956054687358,1.729754447937026,-0.8664951324462749,-5.4399948120117045,1,-0.07379952466172146,2.673909077338881,67.08999633789061,-1.9985613235823043,67.30000305175781,-1.4620550705171256,67.01999664306639,-0.07379952466172146
2250,2024-06-12,63.43000030517578,65.86000061035156,62.9000015258789,65.45999908447266,14137500.0,-0.020688534928835045,1.0918707910302152,0.8601687518184411,54.88189901139217,53.37826519342693,0.7809902103063422,0.1909403049647409,1.129077623440665,-0.7791398474505442,6.886283849293807,2.9599990844726634,-0.25029771024146896,-0.3404991149902372,-3.9308742609025273,3.249876030922046,-2.135686687946375,1.4546884579659078,-0.982886778446904,9.81660632678509,-38.33967530514698,1.7951875729561428,6,1.604501724243164,1.144500732421875,3.0697507858276367,0.5860004425048828,-2.6599998474121094,2,-0.0498186951317775,1.287493562722924,64.76999664306639,2.673909077338881,67.08999633789061,-1.9985613235823043,67.30000305175781,-0.0498186951317775
2251,2024-06-13,61.540000915527344,63.625,61.52000045776367,63.11999893188477,11985400.0,-0.029796616436311374,-1.5987665804042168,0.7783246140200579,49.856935165407286,53.32916777476909,2.8149474033494357,1.99748089146253,2.9588198883598693,1.087009468301062,7.34704981261943,2.104999542236328,0.03840552609162984,-2.1124984741210966,-5.837552840650417,1.6125558924082313,-3.975025657385757,-0.2499712908564362,6.759002685546875,0.29503538117412037,-50.57962343384205,1.8625271832646635,6,3.3695011138916016,3.0345001220703125,4.959750175476074,2.7259998321533203,-1.8300018310546875,3,-0.017387060105718,1.0918707910302152,63.43000030517578,1.287493562722924,64.76999664306639,2.673909077338881,67.08999633789061,-0.017387060105718
2252,2024-06-14,60.6349983215332,61.63999938964844,60.31000137329102,61.290000915527344,10366000.0,-0.014705924285512872,-1.0383166178013952,0.414559124260296,46.610451883997186,53.23940436723467,3.7445406555754914,2.7716904303756777,3.8175969663402896,1.946051523423506,7.982400700502381,1.3299980163574148,0.34865648210824673,-2.8442510604858384,-6.797021937310518,1.1085198163388412,-4.820636498898182,-0.867865622073495,7.528425216674805,4.526422104428091,-49.26805183134803,1.9763854384123407,6,3.669504165649414,3.669504165649414,6.064752578735352,3.631002426147461,-2.5649986267089844,4,0.01937829775350286,-1.5987665804042168,61.540000915527344,1.0918707910302152,63.43000030517578,1.287493562722924,64.76999664306639,0.01937829775350286
2253,2024-06-17,60.13000106811523,60.63999938964844,59.48099899291992,60.36999893188477,13558500.0,-0.008328478063775901,1.9718005399272271,0.3664075012376094,43.10811754732478,53.246104375686045,4.165555366689425,3.092648666483072,4.2498823699885335,2.4297872580599744,8.784309133717299,1.1590003967285156,0.5024246717951755,-3.1317481994628977,-7.324115157498689,1.0606187585728932,-5.227931678480793,-1.0355647204450023,7.719285583496095,8.462666069102179,-46.66273960388426,2.0961834790178964,6,3.760000228881843,3.760000228881843,6.484749794006355,4.135999679565437,-2.909999847412095,0,0.0184600131487469,-1.0383166178013952,60.6349983215332,-1.5987665804042168,61.540000915527344,1.0918707910302152,63.43000030517578,0.0184600131487469
2254,2024-06-18,59.11999893188477,60.11000061035156,59.02999877929688,59.91999816894531,13500300.0,-0.016796975191906705,-1.2040863990408932,3.333359824522137,43.43090543084001,52.7577532548992,5.04623135614721,3.8553287831292806,5.1355742236965725,3.4493230466971383,9.513020731974231,1.1000022888183452,0.4728972074026032,-3.859250450134269,-8.372829503033863,0.6543286027653252,-6.116039976584069,-1.6024609236844682,8.227190460205072,1.3177178398207385,-57.47728991330731,2.256789526449797,6,4.544502258300774,4.544502258300774,7.3622522354125906,5.146001815795891,-0.829998016357429,1,0.014884998038127817,1.9718005399272271,60.13000106811523,-1.0383166178013952,60.6349983215332,-1.5987665804042168,61.540000915527344,0.014884998038127817
2255,2024-06-20,59.79999923706055,60.0,58.790000915527344,59.25,12928500.0,0.011502035139737465,1.5473644478531303,-0.687499701976498,40.25881246942208,50.300633040755265,4.225885679193922,2.989962884843827,4.315325144235459,2.765822505791462,10.356296251000234,1.2099990844726562,0.4517419779273908,-2.96425018310547,-7.659061062139628,1.7305606959286877,-5.311655622622553,-0.6168447435883948,6.881814906005857,20.88931774106761,-35.38527117046813,2.347405439517077,6,3.7445030212402344,3.7445030212402344,5.989251136779785,4.466001510620117,-0.8600006103515696,3,-0.007859488495019606,-1.2040863990408932,59.11999893188477,1.9718005399272271,60.13000106811523,-1.0383166178013952,60.6349983215332,-0.007859488495019606
2256,2024-06-21,60.61000061035156,60.7599983215332,59.66999816894531,59.91999816894531,18888300.0,0.013545173639216701,1.2020252618275136,1.254551633733068,41.643255661569945,48.0330726023248,2.69434493326294,2.1666058591140853,3.4077022176518454,1.9253805329953977,10.481207859906736,1.0900001525878906,0.5016660946276517,-2.075248908996585,-6.862999461488897,2.7125016434957274,-4.469124185242748,0.3186263672495713,5.282632209960937,63.859672605105,10.02359287772827,2.3938752762461566,6,2.529998779296875,2.9345016479492188,5.1792497634887695,3.6560001373291016,3.3899993896484375,4,0.002639825867033263,1.5473644478531303,59.79999923706055,-1.2040863990408932,59.11999893188477,1.9718005399272271,60.13000106811523,0.002639825867033263
2257,2024-06-24,59.4900016784668,60.56000137329102,59.459999084472656,60.0,10464700.0,-0.018478781069233063,-2.8596333897726836,-0.739125386996904,36.668916884963444,45.44264212534991,2.894363342876055,3.290715706579391,4.417631212609422,3.009394427470667,10.33920118211056,1.1500015258789062,0.4481723066851515,-3.090747833251953,-8.06757347990282,1.8860778133989058,-5.579160656577386,-0.6023350099265201,5.6923679513671885,35.533080439871966,-12.396209504560872,2.4884128233254303,6,3.479999542236321,4.054500579833984,6.299248695373535,4.775999069213867,6.289997100830092,0,0.003698056812889483,1.2020252618275136,60.61000061035156,1.5473644478531303,59.79999923706055,-1.2040863990408932,59.11999893188477,0.003698056812889483
2258,2024-06-25,59.33000183105469,59.56999969482422,58.97000122070313,59.56999969482422,9359200.0,-0.002689525010889704,4.000031789426777,0.4705855953565258,36.59517947223221,43.67271928079435,2.0538311787244083,3.4454321419865224,4.5024406082011055,3.1693170047188843,10.26485299581639,0.5999984741210866,-0.10906181055983666,-3.1352478027343764,-8.307386003795315,2.0368903983265625,-5.721316903264849,-0.5491787022039034,5.2131309273486295,27.411250079876382,-16.31369109780455,2.5860691005304712,6,2.9949989318847656,4.214500427246094,6.179247856140137,4.935998916625977,5.9799957275390625,1,-0.02123718350487147,-2.8596333897726836,59.4900016784668,1.2020252618275136,60.61000061035156,1.5473644478531303,59.79999923706055,-0.02123718350487147
2259,2024-06-26,58.2599983215332,59.75,58.02999877929688,59.7400016784668,12599400.0,-0.01803477964771305,1.2933349609374905,6.166735543758146,33.31223453871064,41.27608989494085,2.350454457651111,4.4348669012653374,5.518086758240983,4.222322420088716,10.847567999258972,1.720001220703118,-0.7712659350259159,-4.009751319885254,-9.513814406523622,1.494311766753114,-6.761782863204431,-1.25771977656607,5.707821252582519,8.42489306968577,-30.10055778146339,2.7520315433191826,6,2.5675010681152344,4.904502868652344,7.249251365661621,6.026002883911133,3.720001220703125,2,-0.017850963453352575,4.000031789426777,59.33000183105469,-2.8596333897726836,59.4900016784668,1.2020252618275136,60.61000061035156,-0.017850963453352575
2260,2024-06-27,58.36999893188477,58.4900016784668,57.209999084472656,58.47999954223633,11648900.0,0.0018880984126445899,18.691607981220656,0.0743245681411593,15.149124972219866,37.419666540142245,1.6172853275808805,4.33610730558339,5.356465243850373,4.089403972816278,11.10732886831611,1.2800025939941406,-1.4563458213672504,-3.7657506942748924,-9.519669618000613,1.988168229450828,-6.6427101561377455,-0.8887912324120322,4.885282146852688,32.67605906227219,0.24358450888552596,2.8769594618628593,6,1.0550003051757741,4.384502410888665,6.871750831603997,5.936002731323235,2.0900001525878835,3,-0.0013705331132656262,1.2933349609374905,58.2599983215332,4.000031789426777,59.33000183105469,-2.8596333897726836,59.4900016784668,-0.0013705331132656262
2261,2024-06-28,58.02999877929688,58.7599983215332,57.9000015258789,58.31999969482422,28102000.0,-0.005824912777275482,-2.127287103441524,2.636357331113991,12.830803153807153,33.66637223678779,1.5723845411575894,4.556903106826283,5.6453098602395215,4.418327584796415,12.356568725622195,0.859996795654304,-1.9376322226373617,-3.8817508697509666,-9.916294018105894,2.152792278603961,-6.8990224439284376,-0.8644792955735028,4.378942820243509,24.47758610676834,-1.5508238475342822,3.0172715741774643,6,0.9549999237060476,4.724502563476555,7.169251441955559,6.422002792358391,4.720001220703118,4,0.015681541729357207,18.691607981220656,58.36999893188477,1.2933349609374905,58.2599983215332,4.000031789426777,59.33000183105469,0.015681541729357207
2262,2024-07-01,57.81000137329102,58.3650016784668,57.02999877929688,58.36000061035156,12237500.0,-0.003791097891326256,3.7678558047969446,1.8965431059430384,12.82053163065784,30.301084912713687,1.5081081538989949,4.605032603995461,5.847936608183922,4.591208041292155,13.601471230935738,1.3350028991699148,-2.409963758587601,-3.842748260498041,-10.122116626572954,2.4366201055768784,-6.982432443535494,-0.7030640774605814,3.871088274139886,28.67655308597658,8.81848185290141,3.1396841830374593,7,1.0849971771240163,4.854499816894524,7.130498886108391,6.993499755859368,4.930000305175774,0,0.10707487423739859,-2.127287103441524,58.02999877929688,18.691607981220656,58.36999893188477,1.2933349609374905,58.2599983215332,0.10707487423739859
2263,2024-07-02,58.97000122070313,59.27000045776367,58.31999969482422,58.77999877929688,13231600.0,0.02006572945608065,1.4050624354158447,-0.3454594635834667,24.381644970294616,28.184500417097535,0.18579662578831346,3.2584695883208497,4.676917200051783,3.3978627647965354,14.703676278808766,1.4599990844726491,-2.670130748876005,-2.4582485198974524,-8.78642615805196,3.8699291182570548,-5.6223373389747096,0.7058402991797976,1.9669138878263297,71.32358716018375,51.20434917476247,3.164088819077253,7,-0.07500267028809304,3.6944999694824148,5.68799972534179,6.009000778198235,5.309997558593757,1,0.11548240491137918,3.7678558047969446,57.81000137329102,-2.127287103441524,58.02999877929688,18.691607981220656,58.36999893188477,0.11548240491137918
2264,2024-07-03,59.63999938964844,60.0099983215332,58.89500045776367,59.02999877929688,6908300.0,0.01136167805792887,-1.5340939632227357,3.2104882749758703,32.20657102105638,27.28980692283468,-0.4500052764103515,2.4220302047387747,3.975088426152986,2.8116030812146775,15.793114899662934,1.1149978637695312,-2.806176913406354,-1.603750228881836,-7.913610106355804,4.7061096485921325,-4.75868016761882,1.5511797098551483,0.6718091062038098,87.58392655298522,63.4284126687745,3.154929938736983,7,-0.7450008392333984,3.0245018005371094,5.018001556396484,5.596002578735352,5.080001831054673,2,0.09507039280636609,1.4050624354158447,58.97000122070313,3.7678558047969446,57.81000137329102,-2.127287103441524,58.02999877929688,0.09507039280636609
2265,2024-07-05,59.7599983215332,60.15999984741211,58.83000183105469,59.38000106811523,12243800.0,0.002012054545821984,1.2542333430317136,0.6229456937739389,39.97746407719776,27.104718969015543,-0.6439983555774376,2.113469444177383,3.7840219329938805,2.73250189831343,17.01763936875213,1.3299980163574219,-2.847623353015628,-1.2952512741088853,-7.542474033267325,4.9519714850495475,-4.418862653688109,1.8283601054703311,-2.729999542236321,87.2204028952689,57.566231757448904,3.1236113795792164,7,-0.9649982452392507,2.9045028686523438,4.898002624511719,6.181003570556641,3.700000762939453,4,0.03714861584765461,-1.5340939632227357,59.63999938964844,1.4050624354158447,58.97000122070313,3.7678558047969446,57.81000137329102,0.03714861584765461
2266,2024-07-08,59.09000015258789,60.02999877929688,58.63000106811523,59.72000122070313,10320400.0,-0.011211482392292749,1.2400031738378081,-1.6579095307888327,41.06420607933689,27.593084435057037,-0.2372344727786242,2.275581274031211,4.36048442448903,3.4210757712351523,16.41860589302834,1.3999977111816548,-2.839379140818636,-1.5687496185302763,-7.198029628186916,4.060530391126356,-4.383389623358596,1.2458903862980435,-1.9974013519287013,65.81471790140526,31.61960081380944,2.8146400048283167,7,-0.49500083923339844,3.5745010375976562,5.259250640869141,6.6660003662109375,6.020000457763672,0,0.023184953940548647,1.2542333430317136,59.7599983215332,-1.5340939632227357,59.63999938964844,1.4050624354158447,58.97000122070313,0.023184953940548647
2267,2024-07-09,59.0,59.70000076293945,58.41999816894531,58.9000015258789,8473600.0,-0.0015231029337533508,-1.4150874137198874,-0.15872746759027537,43.13486554697805,28.319716221139906,-0.25038083805933553,1.8043959167088417,4.377830579690617,3.5585367769170375,15.643399068711261,1.2800025939941406,-2.8381697625251547,-1.2437496185302734,-5.961520544261148,3.4740213072006014,-3.602635081395711,1.115135844335164,-1.8460531784057537,36.95653526003172,-0.4731752080785583,2.3588854628654365,7,-0.4050006866455078,3.664501190185547,5.349250793457031,6.756000518798828,7.1399993896484375,1,0.06355932203389836,1.2400031738378081,59.09000015258789,1.2542333430317136,59.7599983215332,-1.5340939632227357,59.63999938964844,0.06355932203389836
2268,2024-07-10,58.9000015258789,59.31000137329102,58.20000076293945,59.09000015258789,7697100.0,-0.0016948893918831143,2.5238054870996276,-1.9000152590218327,48.497284632337404,30.006944009320662,-0.24338716165959084,1.3274180907009594,4.3425525444607445,3.696156479371666,15.119463028939538,1.1100006103515696,-2.930538715724964,-0.9342483520507869,-4.407552132074564,2.5390554279729898,-2.670900242062679,0.802403537961105,-1.6859336437682941,35.71434132214319,-6.023736979084013,1.7366518900118901,7,-0.30500221252440696,3.7644996643066477,5.449249267578132,6.855998992919929,9.04000091552735,2,0.06519524708162727,-1.4150874137198874,59.0,1.2400031738378081,59.09000015258789,1.2542333430317136,59.7599983215332,0.06519524708162727
2269,2024-07-11,59.9900016784668,60.93000030517578,59.43000030517578,59.54999923706055,13082000.0,0.018505944386248974,-3.4117627259365637,-2.3158190615776033,51.228994478802505,34.01581839894095,-1.187005460229841,-0.14656282010908228,3.093947651570872,2.637245028294032,15.024918731027059,2.029998779296882,-2.820688507871864,0.39475154876708984,-2.193622492993704,2.9831255905278837,-0.8994354721133035,1.6889385696474832,-2.717015157050163,65.56781009791058,20.31706333053588,1.294187020880396,7,-1.0100021362304688,2.67449951171875,4.272998809814453,5.765998840332031,7.969997406005859,3,0.07151186832471734,2.5238054870996276,58.9000015258789,-1.4150874137198874,59.0,1.2400031738378081,59.09000015258789,0.07151186832471734
2270,2024-07-12,60.27000045776367,60.52000045776367,59.77999877929688,60.38999938964844,8166200.0,0.004667424095061712,2.8947347287054788,-0.27272333194617837,47.63888557751658,37.883383112686445,-1.3065428445203153,-0.7119407976074541,2.625346379626045,2.39922037359959,15.721723337953202,0.7400016784667898,-2.686332505524028,0.8327503204345703,-1.0631832782482107,2.7286839191173513,-0.11521647890681663,1.7807171197759573,-2.8507333849966727,75.82417735969807,31.5671403329723,0.9479667993413905,7,-1.2900009155273438,2.394500732421875,3.852998733520508,5.486000061035156,9.15999984741211,4,0.0738344239114106,-3.4117627259365637,59.9900016784668,2.5238054870996276,58.9000015258789,-1.4150874137198874,59.0,0.0738344239114106
2271,2024-07-15,60.47000122070313,61.02000045776367,59.81999969482422,60.25,9443000.0,0.003318413164433487,-1.222219867474816,-1.833359824522423,57.8025503822901,42.88138519620114,-1.2561257691973964,-1.050050003744417,2.2925620357467764,2.2509260785934018,16.183767965518577,1.2000007629394531,-2.3755009772438527,1.0862510681152386,-0.6096851892562185,2.782187325486696,0.23828293942951007,1.9342191968009672,-2.91030481863978,80.49647884466088,33.68449137080209,0.8479681286857275,7,-0.8600006103515696,2.1944999694824148,3.6529979705810476,5.285999298095696,11.419998168945305,0,0.04944596995883366,2.8947347287054788,60.27000045776367,-3.4117627259365637,59.9900016784668,2.5238054870996276,58.9000015258789,0.04944596995883366
2272,2024-07-16,61.81000137329102,62.02000045776367,60.68000030517578,60.79999923706055,9198800.0,0.022159750711715054,-1.144000244140625,4.590893327784597,66.62199138573312,47.574757020138755,-2.2004579071735932,-2.4216685984558453,0.8055315296527326,0.9893116091248544,16.324929181792083,1.5499992370605398,-1.80413718246853,2.3675010681152386,0.42550045045796736,4.30950168577251,1.396500759286603,3.3385013769438743,-4.042686727885652,94.5026413285535,43.36791413822719,0.9710003088286344,7,-1.7000007629394602,0.8544998168945241,2.542497634887688,3.9459991455078054,9.649997711181634,1,0.0533894056583295,-1.222219867474816,60.47000122070313,2.8947347287054788,60.27000045776367,-3.4117627259365637,59.9900016784668,0.0533894056583295
2273,2024-07-17,61.2400016784668,61.84000015258789,60.65499877929688,61.11000061035156,8322100.0,-0.009221803626597747,-1.2788384299657953,0.12871365658732525,71.40809637603306,51.930482059580605,-1.4243854489719041,-1.8595887293227236,1.2601107229443755,1.6212868512529326,16.134769151982535,1.1850013732910085,-1.1455923485743895,1.7420013427734347,-0.34105002306124277,3.825052708608112,0.700475659856096,2.7835270256907734,-3.132472168072759,69.88421878981313,12.79563464856907,1.0415256829173387,7,-1.1300010681152344,1.0199966430664062,3.3344993591308594,4.515998840332031,10.27999496459961,2,0.08001302378971964,-1.144000244140625,61.81000137329102,-1.222219867474816,60.47000122070313,2.8947347287054788,60.27000045776367,0.08001302378971964
2274,2024-07-18,60.0,61.33000183105469,59.93999862670898,60.54999923706055,9102000.0,-0.020248230641424114,-3.149251012030428,-4.230728601191349,60.07418154863642,54.163450667518234,-0.1429836642032427,-0.5800170463858336,2.3708045461674203,2.903749303359838,15.591963729413255,1.3900032043457102,-0.4594243938734195,0.4579996109008775,-1.628606181089168,2.544605402890923,-0.5853032850941418,1.5013025068958967,-1.5794728138163947,9.821475707719191,-48.27501024897067,1.0433028959950217,7,0.1100006103515625,2.0900001525878906,4.574501037597656,5.756000518798828,11.699996948242188,3,0.1323333740234376,-1.2788384299657953,61.2400016784668,-1.144000244140625,61.81000137329102,-1.222219867474816,60.47000122070313,0.1323333740234376
2275,2024-07-19,59.33000183105469,59.83000183105469,58.75,59.81000137329102,9352900.0,-0.011166636149088527,3.1538495396691486,0.8727276510448946,57.71974176010867,56.01406574315954,0.5136174244956919,0.05582699563680649,2.891049697914454,3.61002886248248,15.135035525219509,1.25,-0.060885012134328065,-0.18849868774414347,-2.2734559801514465,1.8964586046631595,-1.2309773339477985,0.8539799584595116,-0.6215167831446777,17.7370565706693,-42.769118657761055,1.0424786462036528,7,0.779998779296875,2.1149978637695312,5.474499702453613,6.425998687744141,12.709999084472656,4,0.1454575591956384,-3.149251012030428,60.0,-1.2788384299657953,61.2400016784668,-1.144000244140625,61.81000137329102,0.1454575591956384
2276,2024-07-22,60.77000045776367,60.790000915527344,59.52000045776367,59.9000015258789,7489500.0,0.02427100256644965,1.7912102653101434,-1.8124995032941411,65.35270546950488,58.482714623440295,-0.7409284325173005,-1.445691604111346,1.382965291269386,2.2018007817884566,14.877377506822057,1.4599990844726562,0.21544166428846978,1.2434999465942411,-0.8602347013633604,3.3472345945518427,0.1916326226154368,2.2953672705730455,-2.020000457763672,61.773705657066934,-2.644743542341196,1.051867323978801,7,-0.6599998474121094,-0.4425010681152344,4.034501075744629,4.986000061035156,10.819995880126953,0,0.14250452167481842,3.1538495396691486,59.33000183105469,-3.149251012030428,60.0,-1.2788384299657953,61.2400016784668,0.14250452167481842
2277,2024-07-23,59.709999084472656,60.95000076293945,59.68999862670898,60.72000122070313,7572000.0,-0.017442839646310992,-1.3999970935724164,-1.1609234209545511,53.878398241879125,59.080616135611606,0.4809552462039832,-0.38827033300906066,2.340527667916163,3.2862943398566244,14.511758551930814,1.2600021362304759,0.34311766976277625,0.1724987030029297,-1.9327324805273918,2.277729886533251,-0.880116888762231,1.2251142947680904,-0.9599990844726562,31.067930002160427,-31.13547160236519,1.052615591765161,7,0.6750011444091797,-0.1849994659423828,5.0320024490356445,6.046001434326172,10.720001220703125,1,0.20398594024335104,1.7912102653101434,60.77000045776367,3.1538495396691486,59.33000183105469,-3.149251012030428,60.0,0.20398594024335104
2278,2024-07-24,58.06999969482422,59.65999984741211,57.97999954223633,59.54999923706055,11801700.0,-0.02746607628193576,-1.0240969392796655,1.4653429821049428,42.53092047858326,58.11416346892058,2.224798748298113,1.2147750159747162,3.9059205863770217,4.940061001513172,14.218811208650614,1.7299995422363281,0.47315046536804317,-1.4045005798339858,-3.6089513143460437,0.7999501546780721,-2.5067259470900183,-0.3022752125779533,3.950000762939453,2.6865698834980862,-53.98040811061197,1.1022253672560298,7,1.9300003051757812,1.4549999237060547,6.234502792358398,7.41600227355957,15.090003967285156,2,0.23058376889989707,-1.3999970935724164,59.709999084472656,1.7912102653101434,60.77000045776367,3.1538495396691486,59.33000183105469,0.23058376889989707
2279,2024-07-25,57.22000122070313,58.6500015258789,57.20000076293945,58.15999984741211,12515700.0,-0.014637480258103852,-1.959186612741859,0.6351344036827257,38.701074530196415,57.12107335255166,2.9508665450431195,2.0900210913917263,4.6370146146810995,5.795830374119916,13.64843472254458,1.450000762939446,0.5691571590339493,-2.2024991989135643,-4.570566842679128,0.16556844485199917,-3.3865330207963424,-1.018465377030786,4.719199218749992,0.5333455403647728,-50.109658249769794,1.1840338218827813,7,2.3899993896484304,2.3049983978271413,6.670000076293938,7.85149955749511,15.20999908447265,3,0.24991253263359425,-1.0240969392796655,58.06999969482422,-1.3999970935724164,59.709999084472656,1.7912102653101434,60.77000045776367,0.24991253263359425
2280,2024-07-26,58.290000915527344,58.31000137329102,56.97000122070313,57.599998474121094,11323400.0,0.018699749597996584,2.6712164125288,-0.7340462228354661,46.56357585400585,55.872298404964525,1.7550273050180891,1.0685035877145808,3.4377824871588984,4.746823786321045,12.759505027690052,1.3400001525878906,0.6475247785051224,-1.1284996032714858,-3.5043102237960966,1.247311017253125,-2.3164049135337876,0.05940570699081604,3.4596315368652313,33.16582529259582,-14.915371341953197,1.1879053102623045,7,1.2049999237060547,1.2049999237060547,5.374500274658203,6.555999755859375,13.709999084472656,4,0.23005654180977508,-1.959186612741859,57.22000122070313,-1.0240969392796655,58.06999969482422,-1.3999970935724164,59.709999084472656,0.23005654180977508
2281,2024-07-29,58.93999862670898,59.099998474121094,58.06999969482422,58.5,12346800.0,0.0111511014062875,1.7105290896405643,0.6376769128704011,49.754092594011205,53.99808742810653,0.9668496025996873,0.5166660603628941,2.6853626768486336,4.149115823011435,11.813148458383008,1.029998779296875,0.6364247058595822,-0.5240018844604535,-2.8214092786588125,1.7734055097379056,-1.672705581559633,0.624701812638726,2.5228559517822333,49.497427954449556,0.008663186409783918,1.1487036970991786,7,0.46500205993653054,0.5550022125244212,4.604503631591804,5.786003112792976,13.670001983642585,0,0.22225996935945003,2.6712164125288,58.290000915527344,-1.959186612741859,57.22000122070313,-1.0240969392796655,58.06999969482422,0.22225996935945003
2282,2024-07-30,64.0,65.05999755859375,62.43000030517578,62.7750015258789,44232800.0,0.08585004226651027,-1.7467321107715843,2.7840961306711898,64.86013884967736,53.27053659184479,-4.190508027975838,-4.275000274320959,-2.4268223451729654,-0.8262461887494155,10.822415783297746,6.119998931884773,0.7639684879843003,4.226499557495117,1.288736084679691,7.1642630303105435,2.7576178210874076,5.695381293902827,-7.029998779296868,86.89742844963841,34.19295403237849,1.4688817364077131,7,-2.9850006103515625,-2.9850006103515625,-0.6577491760253906,0.7260017395019531,8.029998779296875,1,0.11859369277954102,1.7105290896405643,58.93999862670898,2.6712164125288,58.290000915527344,-1.959186612741859,57.22000122070313,0.11859369277954102
2283,2024-07-31,65.77999877929689,66.98999786376953,64.16999816894531,65.0,25825900.0,0.027812480926513894,-1.31147284688696,0.6367344905115205,66.21848412647363,53.953236878271156,-5.876790487248776,-5.816887011798983,-4.251647513090354,-2.516463258504416,10.589981144938506,2.9899978637695312,0.8515501590780232,5.665998458862319,1.716094649546264,9.615902268178367,3.6910465542042914,7.640950363520346,-8.648197631835941,87.92415678791737,35.324704200277466,1.9749519046580244,7,-3.799999237060561,-3.799999237060561,-2.522747039794936,-1.053997039794936,3.1100006103515483,2,0.07069020389435465,-1.7467321107715843,64.0,1.7105290896405643,58.93999862670898,2.6712164125288,58.290000915527344,0.07069020389435465
2284,2024-08-01,65.30999755859375,67.30000305175781,65.01999664306639,65.77999877929689,19086400.0,-0.007145047574112495,-3.3428567276531145,-0.6025666105872759,63.96895208092401,54.647593580583965,-5.111928560215389,-5.1651434390423105,-3.8422071399607773,-1.9666450998295204,10.842345577716594,2.2800064086914205,0.7405319318234973,4.912497329711911,0.3408563265545155,9.484138332869307,2.6266768281332133,7.198317831290609,-7.783868542480462,80.73567143829939,29.790355851352608,2.285820501578699,8,-3.1749954223632812,-3.1749954223632812,-2.375246047973633,-0.5839958190917969,4.040000915527358,3,0.12019608631087286,-1.31147284688696,65.77999877929689,-1.7467321107715843,64.0,1.7105290896405643,58.93999862670898,0.12019608631087286
2285,2024-08-02,61.97999954223633,64.04000091552734,60.88999938964844,64.0,23117100.0,-0.05098756914467606,1.9999981834794724,4.297862151808194,53.56636448802405,53.3380001381972,-1.5270867290435675,-1.7500256362039295,-0.5911141244449141,1.4075314906342555,10.515301889288148,4.4199981689453125,0.554700856657945,1.471499252319333,-3.142575486819595,6.085573991458261,-0.835538117250131,3.7785366218887972,-3.867438083984368,42.361846428527144,-4.64528538397353,2.3070373695694633,8,0.15500259399414062,0.15500259399414062,0.016000747680664062,2.3660011291503906,6.86999893188478,4,0.16860278864342826,-3.3428567276531145,65.30999755859375,-1.31147284688696,65.77999877929689,-1.7467321107715843,64.0,0.16860278864342826
2286,2024-08-05,60.459999084472656,61.05500030517578,58.6500015258789,60.70000076293945,17445400.0,-0.02452404757970139,4.063151258648328,0.11881268518745834,46.83840134305964,52.555778260550596,-0.06222836330312731,-0.1287256104051835,0.8922663685491017,2.9641187097681794,9.917824957071259,3.329998016357429,0.5041300450000819,-0.11700115203857564,-4.682832417585502,4.448830113508357,-2.399916784812042,2.165914480734891,6.840003967285156,20.92482357579522,-19.24519106419856,2.282915632773465,8,1.6750030517578125,1.6750030517578125,0.6297512054443359,3.476001739501953,8.889999389648452,0,0.1908700147250093,1.9999981834794724,61.97999954223633,-3.3428567276531145,65.30999755859375,-1.31147284688696,65.77999877929689,0.1908700147250093
2287,2024-08-06,62.75,63.58000183105469,60.29999923706055,60.599998474121094,14358900.0,0.037876297555476945,-1.3854564319957385,-8.958277040451403,53.272645407869256,53.74930325269349,-2.09608155314406,-2.2381313910544804,-1.388834496809892,0.6857517036653888,9.342754236503422,3.2800025939941406,0.5880948083021167,1.985499763488768,-2.6155126003293105,6.586512127306847,-0.31500641842026766,4.286005945397804,4.3770030212402276,47.39881792916223,10.533570037173739,2.3005061819090393,8,-0.6149978637695312,-0.6149978637695312,-1.8802499771118164,1.1860008239746094,7.6100006103515625,1,0.15713148383030373,4.063151258648328,60.459999084472656,1.9999981834794724,61.97999954223633,-3.3428567276531145,65.30999755859375,0.15713148383030373
2288,2024-08-07,62.7400016784668,65.01000213623047,62.63999938964844,63.34500122070313,13464400.0,-0.00015933580132598824,-4.888175446743782,-0.28139493621476175,56.27289976303106,55.701728278564,-1.5130974397069537,-2.0297666678379187,-1.371803003283631,0.6986619850020901,8.774370983057105,2.3700027465820312,0.46936279920987545,1.783501434326169,-2.8103896033490656,6.377392472001411,-0.5134440845114483,4.080446953163786,4.217461312866206,47.28323041737636,6.708083116316345,2.2969455188376204,8,-0.6049995422363281,-0.6049995422363281,-1.960251808166504,1.1059989929199219,7.359996795654311,2,0.14807135563113194,-1.3854564319957385,62.75,4.063151258648328,60.459999084472656,1.9999981834794724,61.97999954223633,0.14807135563113194
2289,2024-08-08,64.27999877929689,64.67500305175781,63.099998474121094,63.54999923706055,9761200.0,0.024545697475788275,1.072363418251743,-1.2066117265774352,60.89828007648884,57.29447319217322,-2.1750463089701455,-3.4065442757879083,-2.9038130813195977,-0.8270434885472611,9.257012646556527,1.9350013732910156,0.6151985998217171,3.108998680114759,-1.6908814695542134,7.908878829783731,0.7090586052802763,5.5089387549492415,2.511314982727029,88.52196089815743,43.196651331821734,2.399940074834485,8,-1.5949974060058736,-2.1449966430664205,-3.5002489089965962,-0.43399810791017046,6.7900009155273295,3,0.07171749685590112,-4.888175446743782,62.7400016784668,-1.3854564319957385,62.75,4.063151258648328,60.459999084472656,0.07171749685590112
2290,2024-08-09,64.72000122070311,65.5,64.47000122070311,64.80000305175781,8605300.0,0.006845091004387793,-2.5517087158979046,-0.10959161811200228,59.09719397414754,58.33259556774393,-1.7958913689642557,-3.6850022202393475,-3.294444520814835,-1.2720853617197463,9.853011390408662,1.2200012207031108,1.0728938989778811,3.326501083374012,-1.7045188647048661,8.35752103145289,0.810991109334573,5.842011057413451,1.9084862965979141,88.61315397012598,43.49433177305701,2.5155099740394378,8,-1.7449989318847514,-2.584999084472642,-3.940251350402818,-0.874000549316392,7.0499954223632955,4,0.07153889317197537,1.072363418251743,64.27999877929689,-4.888175446743782,62.7400016784668,-1.3854564319957385,62.75,0.07153889317197537
2291,2024-08-12,63.459999084472656,65.12999725341797,63.28499984741211,64.94999694824219,7519500.0,-0.019468512244517622,-1.0054359544225697,18.6245470150644,58.557737743084715,57.63232877812253,0.19299506014486667,-2.307835531367921,-2.0457621297631476,-0.005020667673939272,10.630801555397262,1.8449974060058594,1.6789038851028408,1.916999053955081,-3.17579423292257,7.009792340832732,-0.6293975894837445,4.463395697393906,3.008918712999929,60.769218918841595,13.299971833162047,2.546396643438824,8,-0.4849967956542969,-1.3249969482421875,-2.73024845123291,0.3860015869140625,9.660003662109375,0,0.08493538398060374,-2.5517087158979046,64.72000122070311,1.072363418251743,64.27999877929689,-4.888175446743782,62.7400016784668,0.08493538398060374
2292,2024-08-13,65.11000061035156,65.63999938964844,63.72000122070313,64.0,8638600.0,0.026000654738153495,-1.2994015258805904,-0.7449679206541832,66.05839759033628,57.614541385218374,-1.4337708593208873,-3.89777416592203,-3.7036179379029335,-1.670866315798449,11.015418814491273,2.1800003051757812,2.195869935043916,3.40200061798096,-1.9351834438111268,8.739184679773047,0.7334085870849094,6.070592648877003,1.202538861689149,82.3333740234375,27.99322155531967,2.6685920308960447,8,-2.134998321533203,-2.9749984741210938,-4.480250358581543,-1.2639999389648438,12.459999084472656,1,0.065120531777348,-1.0054359544225697,63.459999084472656,-2.5517087158979046,64.72000122070311,1.072363418251743,64.27999877929689,0.065120531777348
2293,2024-08-14,66.13999938964844,66.38999938964844,64.66000366210939,65.05999755859375,8944800.0,0.015819363686707222,1.189865471718139,0.9729740875661558,70.18099272583785,58.30476812354213,-2.6902408368398767,-4.787302775871495,-4.744816001232451,-2.7282848109792326,11.521330235867449,1.7299957275390483,2.700661077116912,4.186999511718753,-1.498242370411333,9.872241393848846,1.3443785706537028,7.029620452783796,-7.489997863769538,92.4012179200282,29.963759963215892,2.8426209410650456,8,-3.6199989318847656,-4.004997253417969,-5.510249137878418,-2.2939987182617188,10.620002746582031,2,0.06380407105603325,-1.2994015258805904,65.11000061035156,-1.0054359544225697,63.459999084472656,-2.5517087158979046,64.72000122070311,0.06380407105603325
2294,2024-08-15,67.94000244140625,68.12000274658203,67.05000305175781,67.16000366210939,12968300.0,0.027215044880080974,-1.1399993896484375,0.7222198674748028,71.13447383248217,60.256780272926356,-4.557181091092467,-6.284152988593675,-6.531142208074058,-4.5236439814530485,12.709132015328281,1.9800033569335938,2.5813863907307706,5.590002441406249,-0.6068930752460631,11.786897958058553,2.4915546830800963,8.6884501997324,-9.135200958251957,96.27714173228968,28.892089934568205,3.0984477583261536,8,-4.555000305175781,-5.395000457763672,-7.3102521896362305,-4.094001770019531,9.729995727539062,3,0.03179269877974633,1.189865471718139,66.13999938964844,-1.2994015258805904,65.11000061035156,-1.0054359544225697,63.459999084472656,0.03179269877974633
2295,2024-08-16,67.95999908447266,68.55000305175781,67.37000274658203,67.37000274658203,9526800.0,0.0002943279709719526,-3.000025862514871,0.7564067451778377,70.3153156481454,62.865326306824784,-4.067443817800722,-5.928414784210801,-6.543395142407789,-4.558472964660751,13.400412924854683,1.1800003051757812,2.2808957444722324,5.178499221801758,-1.327126681467206,11.684125125070715,1.925686270167276,8.43131217343624,-8.782589550781253,88.79385359541338,18.355230484912667,3.2528129516344784,8,-3.5349979400634766,-5.1999969482421875,-7.137748718261719,-4.1139984130859375,10.379997253417969,4,0.04576222266403951,-1.1399993896484375,67.94000244140625,1.189865471718139,66.13999938964844,-1.2994015258805904,65.11000061035156,0.04576222266403951
2296,2024-08-19,69.43000030517578,69.45999908447266,68.16999816894531,68.22000122070311,9578100.0,0.021630389059834387,1.0315028745471913,2.0508586354937397,64.58893102388029,64.12269137527045,-4.6167407167748,-7.0793260076867455,-8.10092172902985,-6.0456070813734115,14.827559301090536,1.5,2.0876426776239896,6.215500450134279,-0.8546994022972427,13.2857003025658,2.6804005239185216,9.750600376350043,-9.690235160400391,99.47737298847748,29.835114952260327,3.5350999262157616,8,-3.3800010681152344,-6.215000152587891,-8.607749938964844,-5.5839996337890625,7.930000305175781,0,0.0337029573326415,-3.000025862514871,67.95999908447266,-1.1399993896484375,67.94000244140625,1.189865471718139,66.13999938964844,0.0337029573326415
2297,2024-08-20,71.88999938964844,72.55999755859375,69.43000030517578,70.0,23546000.0,0.03543135638282968,-1.066005620071107,1.5619841485021602,65.83722218860382,65.18539386700077,-6.307149888939534,-9.043719764591472,-10.63069218308415,-8.507011533224173,16.61099306420582,3.1299972534179688,2.4435604674126594,8.066499519348142,0.21247816343890236,15.920520875257381,4.139488841393515,11.993510197302761,-11.372615529697264,91.5190039672882,23.19004883408647,3.92701067795462,8,-4.060001373291016,-7.125,-10.752748489379883,-8.043998718261719,8.19000244140625,1,0.017109519646354432,1.0315028745471913,69.43000030517578,-3.000025862514871,67.95999908447266,-1.1399993896484375,67.94000244140625,0.017109519646354432
2298,2024-08-21,71.45999908447266,72.7699966430664,70.87000274658203,72.06500244140625,10455500.0,-0.005981364707560388,-1.128849433457427,-0.32010769963588803,65.97402993734784,65.74936607376287,-5.0401653368448365,-7.967645220663229,-10.27012824323014,-8.087637467017771,17.624370296665475,1.899993896484375,3.1417163093665437,6.966999244689944,-1.1018570132248442,15.035855502604733,2.932571115732543,11.001427373647338,-9.738353854657227,77.09791912032449,9.911264404903847,4.034428128957396,8,-3.4325008392333984,-6.590000152587891,-10.072748184204102,-8.79549789428711,6.4199981689453125,2,0.08550238858985915,-1.066005620071107,71.88999938964844,1.0315028745471913,69.43000030517578,-3.000025862514871,67.95999908447266,0.08550238858985915
2299,2024-08-22,71.5199966430664,73.25,70.91999816894531,71.73999786376953,11811100.0,0.000839596408654053,-2.2816969514619445,0.36363636363636365,79.84980404916524,68.05521163765374,-4.431149872939301,-7.274352938901501,-10.32550465059633,-8.12672466450384,18.340245162732582,2.3300018310546875,3.556347280295711,6.311997032165522,-1.5755451496614228,14.199539213992459,2.3682259412520494,10.255768123078994,-8.472549243660858,70.57816045869811,0.2409520848068496,3.9437710909134687,8,-3.2524967193603516,-6.409996032714844,-10.334997177124023,-8.85549545288086,6.510002136230469,3,0.07326629948425856,-1.128849433457427,71.45999908447266,-1.066005620071107,71.88999938964844,1.0315028745471913,69.43000030517578,0.07326629948425856
2300,2024-08-23,71.69999694824219,72.06999969482422,70.83999633789062,72.0,8222200.0,0.0025167829086192306,4.5908933277847135,1.3636426688861145,88.38797244662818,71.36968216026966,-3.9302187612134105,-6.743965393788301,-10.455498210930344,-8.278647862399907,18.96685532195278,1.2300033569335938,3.9534317252867055,5.821497535705561,-1.867307747328411,13.510302818739532,1.977094894188582,9.665900177222547,-7.22419218475342,69.48813990021718,-6.806133824751228,3.8444026415169854,8,-3.214996337890625,-6.589996337890625,-10.599996566772461,-9.03549575805664,5.7700042724609375,4,0.08326361889544676,-2.2816969514619445,71.5199966430664,-1.128849433457427,71.45999908447266,-1.066005620071107,71.88999938964844,0.08326361889544676
2301,2024-08-26,72.04000091552734,73.02999877929688,71.66999816894531,72.06999969482422,9063000.0,0.00474203600776435,-2.532449517468244,0.09999491378871879,86.60362146667124,73.65248481319577,-3.2689198398203985,-6.379299625565295,-10.679583875616778,-8.59917011576821,20.248216382796898,1.3600006103515625,4.15437714984899,5.5065013885498075,-1.9210434540935921,12.9340462311932,1.7927289672281148,9.220273809871507,-6.335808818927006,68.32462876601524,-11.144520352655519,3.7137724213216967,8,-3.0849990844726562,-6.930000305175781,-11.262500762939453,-9.375499725341797,5.400001525878906,0,0.08745135122569647,4.5908933277847135,71.69999694824219,-2.2816969514619445,71.5199966430664,-1.128849433457427,71.45999908447266,0.08745135122569647
2302,2024-08-27,71.58999633789062,72.3499984741211,71.30000305175781,71.75,9396900.0,-0.006246593169319747,-1.8378629165291982,5.333672431332655,83.70140440616134,75.15475277767617,-2.014957356404693,-5.619638233439645,-10.08732470138115,-8.11932915078696,20.506906562363998,1.0499954223632812,4.414475220984194,4.676996994018552,-2.9776423872928888,12.33163637533,0.8496773033628244,8.50431668467428,-4.82939113481433,31.120284661458005,-50.25474369549298,3.827319690655724,8,-1.4399948120117188,-6.4799957275390625,-11.371246337890625,-8.925495147705078,5.720001220703125,1,0.08059791266404948,-2.532449517468244,72.04000091552734,4.5908933277847135,71.69999694824219,-2.2816969514619445,71.5199966430664,0.08059791266404948
2303,2024-08-28,70.43000030517578,71.58999633789062,70.02500152587889,71.2699966430664,9277700.0,-0.016203325772498833,1.1148639592548109,5.249856952126645,74.11763861105612,75.48621553085106,-0.20386783873435377,-4.314627089027809,-8.779340284084483,-6.945679116637436,19.935959632080188,1.564994812011733,4.80232422814143,3.284500885009763,-4.506500997027828,11.075502767047347,-0.6110000560090327,7.180001826028558,-2.760879830530172,12.558107625376827,-65.10747073624177,3.8955009410187924,8,-0.11999893188476562,-5.319999694824219,-10.475000381469727,-7.765499114990234,8.930000305175781,2,0.13701549743099672,-1.8378629165291982,71.58999633789062,-2.532449517468244,72.04000091552734,4.5908933277847135,71.69999694824219,0.13701549743099672
2304,2024-08-29,73.16000366210938,73.93000030517578,71.25,71.4000015258789,13181600.0,0.038761938734976464,-1.6019354910391876,-2.0952497729336965,78.05850281333771,76.34656966031686,-2.3641619710998896,-6.77366304048229,-11.294020809825703,-9.665015841819603,19.459482885618296,3.5,4.97993429164346,5.622003936767584,-2.5607467067873415,13.80475458032251,1.5306286149901212,9.713379258545046,-4.709560053914146,80.2817699419346,3.835709652340185,4.091375321777462,8,-2.110004425048828,-7.710002899169922,-13.397503852844238,-10.495502471923828,7.099998474121094,3,0.06451603820453533,1.1148639592548109,70.43000030517578,-1.8378629165291982,71.58999633789062,-2.532449517468244,72.04000091552734,0.06451603820453533
2305,2024-08-30,72.43000030517578,73.69000244140625,71.76000213623047,73.51000213623047,9635000.0,-0.009978175511104803,1.6805514347475947,-0.6136366591962269,80.9097008396009,78.15998852873025,-1.0431013115024115,-5.502760106483549,-10.374659630340872,-8.939020873920512,20.92520088900562,1.9300003051757812,4.986497129343562,4.369500541687017,-3.651890153983018,12.390891237357053,0.3588051938520067,8.380195889522028,-3.102827625463661,61.587696058894004,-16.145679227279068,4.010695347835017,8,-0.75,-6.979999542236328,-12.862500190734863,-9.765499114990234,8.730003356933594,4,0.07731600787693105,-1.6019354910391876,73.16000366210938,1.1148639592548109,70.43000030517578,-1.8378629165291982,71.58999633789062,0.07731600787693105
2306,2024-09-03,72.0,72.947998046875,71.4000015258789,71.75499725341797,8571300.0,-0.0059367707215797205,-2.2418972142554705,-0.22685401037030758,75.92172671055624,79.28048903116942,-0.23491233153360724,-4.388905262762009,-9.78250675599022,-8.49768683210965,22.845203059291613,1.5479965209960938,4.82767148179191,3.3625001907348633,-3.989138892883645,10.714139274353371,-0.3133193510743837,7.03831973254411,-1.9363749002136927,50.576161114107045,-25.477545168624367,3.6758195418092523,9,-0.02249908447265625,-6.0,-12.504999160766602,-9.365497589111328,9.650001525878906,1,0.07597223917643237,1.6805514347475947,72.43000030517578,-1.6019354910391876,73.16000366210938,1.1148639592548109,70.43000030517578,0.07597223917643237
2307,2024-09-04,72.61000061035156,73.23999786376953,71.58999633789062,71.6050033569336,8369000.0,0.008472230699327232,-2.1883739615659623,4.101983620340672,75.13595961344433,80.29848121740235,-0.8180688933779976,-4.45052534443154,-10.183816864872156,-9.091414240387635,24.44012511457881,1.6500015258789062,4.7404136994033195,3.4795007705688477,-3.523933947425107,10.482935488562795,-0.022216588428122463,6.981218129565818,-1.927755477702945,66.19718034682997,-7.466933500119794,3.501717358996974,9,-0.6324996948242188,-6.319999694824219,-13.15999984741211,-9.97549819946289,6.370002746582031,2,0.06651978777653533,-2.2418972142554705,72.0,1.6805514347475947,72.43000030517578,-1.6019354910391876,73.16000366210938,0.06651978777653533
2308,2024-09-05,72.02999877929688,74.4000015258789,71.01499938964844,73.66000366210938,11473800.0,-0.007987905607757306,1.1768498211631022,-1.6218998383019427,67.55361855676855,78.93223838491384,-0.16618590532267774,-3.30848262171682,-9.392403395781912,-8.479026323695123,25.80165090777623,3.3850021362304688,4.771213289547717,2.4349990844726506,-3.992440281697185,8.862438450642486,-0.7787205986122672,5.648718767557568,1.9000015258789062,29.985191996916686,-39.132354704277475,3.2137196830849173,9,0.18250274658203125,-5.504997253417969,-11.014999389648438,-9.395496368408203,8.480003356933594,3,0.07330277479908087,-2.1883739615659623,72.61000061035156,-2.2418972142554705,72.0,1.6805514347475947,72.43000030517578,0.07330277479908087
2309,2024-09-06,68.88999938964844,72.05000305175781,68.55000305175781,71.94000244140625,12315800.0,-0.04359293964823652,1.1406699859544664,1.871161911181008,53.14827202359584,75.01671611568803,2.862542534496697,0.2051107678184252,-6.038625896627451,-5.307326512792585,26.773642910051564,3.5,4.499538129438136,-0.9355003356933622,-6.872309247174854,5.00130857578813,-3.9039047914341154,2.032904120047391,5.510002136230469,5.811904727747919,-58.30444545167704,2.968404455740746,9,2.585002899169922,-2.3649978637695312,-6.909999847412109,-6.255496978759766,11.779998779296875,4,0.15198143872064507,1.1768498211631022,72.02999877929688,-2.1883739615659623,72.61000061035156,-2.2418972142554705,72.0,0.15198143872064507
2310,2024-09-09,69.34999847412111,70.6500015258789,68.25,70.39199829101562,11869300.0,0.00667729842572462,2.080862441298461,0.34163894239187065,49.709295878355654,70.91734660587518,2.2731905259773697,0.11569626573599123,-6.278640191523266,-5.73135113461332,27.49637444253607,2.4000015258789062,4.252453943957903,-0.707001113891593,-6.145755188998336,4.73175296121515,-3.4263781514449647,2.0123759236617786,5.050003051757798,17.886149613010144,-40.03231928929972,2.7193770375533752,9,1.9750022888183452,-2.8249969482422017,-7.214996337890639,-6.715496063232436,10.200004577636705,0,0.15731800868287804,1.1406699859544664,68.88999938964844,1.1768498211631022,72.02999877929688,-2.1883739615659623,72.61000061035156,0.15731800868287804
2311,2024-09-10,68.84999847412111,69.73999786376953,67.15000152587889,69.33999633789061,12317500.0,-0.007209805493890276,3.015495348438363,0.4702475526625797,37.1186518484132,65.74148521056983,2.5402349198896133,1.0964198721030272,-5.5489689377236004,-5.195204480763351,28.55121598656189,2.589996337890639,3.7591987512100076,-1.4765010833740035,-5.995211876446319,3.0422097096983123,-3.7358564799101686,0.7828543131621615,5.181002960205063,23.448233768858103,-28.97163666896479,2.25935539653616,9,1.9250030517577983,-2.3249969482422017,-6.714996337890639,-6.215496063232436,11.97000122070311,1,0.17879456006981997,2.080862441298461,69.34999847412111,1.1406699859544664,68.88999938964844,1.1768498211631022,72.02999877929688,0.17879456006981997
2312,2024-09-11,69.34999847412111,69.69999694824219,67.76000213623047,69.16000366210939,12344900.0,0.00726216428585591,3.3595792649997533,-0.38774620474895205,41.112052376036985,62.07419785112326,1.8875749053822801,0.9806344208403601,-5.801660057499149,-5.637261493254783,29.498836618943074,1.9399948120117188,3.1304136939069167,-1.18850097656248,-5.022747306274553,2.645745353149593,-3.1056241414185166,0.7286221882935564,4.130522967529288,30.344785492996024,-18.17052914104781,1.9171231648560378,9,1.4250030517577983,-1.9999980926513814,-7.214996337890639,-6.715496063232436,10.47000122070311,2,0.17736125915486078,3.015495348438363,68.84999847412111,2.080862441298461,69.34999847412111,1.1406699859544664,68.88999938964844,0.17736125915486078
2313,2024-09-12,70.36000061035156,70.37999725341797,69.04000091552734,69.13999938964844,8376700.0,0.014563837901270471,1.126987587042083,6.4212343894309925,45.47583978290173,58.45390195885259,0.9684410166823341,0.31936847387987655,-6.584914010622541,-6.586212427696438,30.34424486792897,1.339996337890625,2.590583065515318,-0.38949890136719034,-3.6217867301759554,2.8427889274415747,-2.00564281577158,1.2266450130371993,2.6140792380371067,65.5101649972831,18.968327104682146,1.6161439144043854,9,0.41500091552734375,-1.8400001525878906,-8.224998474121094,-7.725498199462891,10.580001831054688,3,0.12251282933209406,3.3595792649997533,69.34999847412111,3.015495348438363,68.84999847412111,2.080862441298461,69.34999847412111,0.12251282933209406
2314,2024-09-13,70.09999847412111,70.62000274658203,69.86000061035156,70.04000091552734,7572600.0,-0.0036953117392697354,-2.6190735694822886,0.04917827750957965,43.79846359571127,54.33043115397597,0.8367245681722153,0.7899925146314501,-6.118109230593262,-6.280102232577434,30.743526611001837,0.7600021362304688,2.0778711172762314,-0.7575008392333871,-3.7282990858840748,2.2132974074173006,-2.242899962558724,0.7278982840919497,2.4081551084667723,84.2856270926344,38.967283617145675,1.4853991233253419,9,0.6750030517577983,-1.349998474121108,-7.964996337890639,-7.465496063232436,10.459999084472642,4,0.148502195273976,1.126987587042083,70.36000061035156,3.3595792649997533,69.34999847412111,3.015495348438363,68.84999847412111,0.148502195273976
2315,2024-09-16,71.06999969482422,71.23999786376953,70.06999969482422,70.45999908447266,6495000.0,0.013837392893256695,1.4631619524887969,10.16709053916341,46.41537245278294,51.05194734755672,-0.38719849474320256,0.06843999414687119,-6.869641002138152,-7.217686077709921,31.120034170306273,1.1699981689453125,1.8268033074140106,0.05700035095215128,-2.582291587662496,2.6962922895667987,-1.2626456183551795,1.376646320259482,1.009501723226947,95.8435618298625,51.22799916826506,1.319645969307324,9,-0.2949981689453125,-2.227499008178711,-8.659997940063477,-8.435497283935547,9.840003967285156,0,0.1350780711318933,-2.6190735694822886,70.09999847412111,1.126987587042083,70.36000061035156,3.3595792649997533,69.34999847412111,0.1350780711318933
2316,2024-09-17,71.7699966430664,72.16999816894531,71.12000274658203,71.93000030517578,6187200.0,0.009849401312058248,2.2812388241184465,-0.2623008229732096,50.653121268007,48.33163197584147,-1.255256060216979,-0.4714323606505957,-7.316930760640631,-7.887412562306707,31.372170696069528,1.0999984741210938,1.225192114589177,0.6399974822998047,-1.9097692361638536,3.189764200763463,-0.6348858769320316,1.914880841531641,-4.619995117187514,90.92966245521403,42.76436716571448,1.2748833592318312,9,-0.9949951171875,-2.9274959564208984,-9.214994430541992,-9.135494232177734,9.060005187988281,1,0.10840193357377026,1.4631619524887969,71.06999969482422,-2.6190735694822886,70.09999847412111,1.126987587042083,70.36000061035156,0.10840193357377026
2317,2024-09-18,73.12000274658203,73.87000274658203,71.36000061035156,71.44999694824219,13498200.0,0.0188101737029418,-1.7135180610599505,-10.43729734884608,59.62777118178474,47.45098226750993,-2.822082577597655,-1.8177625754385502,-8.390430792906386,-9.187175014873262,31.048836124694994,2.5100021362304688,0.6451097686305616,1.9285034179687557,-0.7543109928607095,4.611317828798221,0.5870962125540302,3.269910623383481,-5.869601287841817,84.47205557609016,30.488954179449436,1.3414072054147297,9,-2.6100006103515625,-4.060001373291016,-10.565000534057617,-10.48550033569336,8.269996643066406,2,0.10530630004116248,2.2812388241184465,71.7699966430664,1.4631619524887969,71.06999969482422,-2.6190735694822886,70.09999847412111,0.10530630004116248
2318,2024-09-19,77.56999969482422,78.24500274658203,74.80999755859375,75.0,21662400.0,0.060858818122106806,-1.328813462886286,1.5389166297380887,64.05351562177097,48.6626760006405,-7.156131572483588,-6.099255544771694,-12.503287617446631,-13.590240619902971,31.04242639179391,5.125,0.31609206541270396,6.073000335693365,2.154497346729542,9.991503324657188,4.113748841211461,8.03225183017527,-10.054814184570333,91.9498762100344,39.58759260253525,1.959251494481909,9,-4.87249755859375,-6.117496490478516,-15.014997482299805,-14.935497283935547,4.129997253417969,3,0.02900605915756027,-1.7135180610599505,73.12000274658203,2.2812388241184465,71.7699966430664,1.4631619524887969,71.06999969482422,0.02900605915756027
2319,2024-09-20,76.76000213623047,77.56999969482422,75.46199798583984,77.30999755859375,27274600.0,-0.010442149823133184,2.9401912340370915,-0.2140060263318045,63.72860069104785,50.22037653538408,-5.713175436831392,-5.1400971832221245,-11.39375041745349,-12.753991501812322,30.92319873355075,2.108001708984375,-0.061221568845823526,5.001002502441409,0.4296857870902784,9.57231921779254,2.715344144765851,7.286660860116967,-8.601027591796893,81.83486170036043,29.37384331452322,2.2856583576755636,9,-4.0625,-4.112499237060547,-14.432500839233398,-14.125499725341797,6.829994201660156,4,0.0544554480047732,-1.328813462886286,77.56999969482422,-1.7135180610599505,73.12000274658203,2.2812388241184465,71.7699966430664,0.0544554480047732
2320,2024-09-23,77.66999816894531,78.80000305175781,77.3499984741211,77.52999877929688,12839800.0,0.011855080867504642,-4.800018310546875,-0.25454646339940906,67.44614821213946,53.59009835357588,-5.943934850453758,-5.881448323833723,-11.99648329539616,-13.647027334661132,30.9303457911829,2.0400009155273438,-0.23130355798438984,5.612498474121097,0.33264949164787083,10.892347456594322,2.9725739828844837,8.25242296535771,-8.905861932382834,85.2863953397117,31.240821680852378,2.63992449123661,9,-4.389995574951172,-4.694995880126953,-14.704996109008789,-15.03549575805664,2.6100006103515625,0,0.037208696508041594,2.9401912340370915,76.76000213623047,-1.328813462886286,77.56999969482422,-1.7135180610599505,73.12000274658203,0.037208696508041594
2321,2024-09-24,78.33999633789062,78.83000183105469,77.66999816894531,77.87999725341797,14724800.0,0.00862621584576262,-1.6363801877877289,3.285722070844687,67.56590001609146,56.52941475802638,-5.728638049813824,-6.382500897361837,-12.351545380487948,-14.267575608539772,30.705985504732382,1.160003662109375,0.0697439660802388,5.967496871948242,-0.013169977263004284,11.948163721159489,2.977163447342619,8.957830296553865,-8.77299075611252,93.44035591579274,39.24102508831369,2.9903334246056237,9,-4.404994964599609,-5.349994659423828,-14.7474946975708,-15.579994201660156,-0.1199951171875,1,0.03280581368850166,-4.800018310546875,77.66999816894531,2.9401912340370915,76.76000213623047,-1.328813462886286,77.56999969482422,0.03280581368850166
2322,2024-09-25,77.36000061035156,79.26000213623047,77.33999633789062,78.2300033569336,13822400.0,-0.012509519700667493,-3.2197406038045893,-1.891314082895195,65.94854744654859,58.80416005398714,-3.9034214351880223,-5.215466554842578,-11.104706724450153,-13.256739056453085,30.70834609158214,1.9200057983398438,0.421267844681509,4.699000930786127,-1.6669941726532613,11.064996034225516,1.516003379066433,7.881998482505821,-6.866695403645792,57.3033804183647,0.039425093585194304,3.1829975517196925,9,-2.799999237060547,-4.154998779296875,-12.727500915527344,-14.145000457763672,1.94000244140625,2,0.04485523776274114,-1.6363801877877289,78.33999633789062,-4.800018310546875,77.66999816894531,2.9401912340370915,76.76000213623047,0.04485523776274114
2323,2024-09-26,80.08000183105469,80.43000030517578,78.47000122070312,78.94499969482422,13316700.0,0.035160305057432506,1.1362398499898136,-1.3045960379890031,84.34624632697665,63.309469246349956,-5.698948478317618,-7.5632157678388126,-13.502381036505795,-15.909331623367834,31.487319901704502,3.0699996948242188,1.1182971637526151,6.936502075195307,-0.14060859176053953,14.013612742151153,3.3979467417173908,10.475057408673223,-8.534692992805958,92.95494543634035,27.977146505534918,3.538555333477923,9,-4.8300018310546875,-6.290000915527344,-13.782503128051758,-15.31500244140625,-2.8300018310546875,3,0.016358610497505532,-3.2197406038045893,77.36000061035156,-1.6363801877877289,78.33999633789062,-4.800018310546875,77.66999816894531,0.016358610497505532
2324,2024-09-27,77.87999725341797,80.62999725341797,77.7300033569336,80.4000015258789,11575300.0,-0.027472584007653733,-1.056739046918203,-2.220263902612811,73.65501762843029,66.33609648808854,-2.5471540401118062,-5.261215680544495,-10.958993036743976,-13.652589980357902,31.524371883661505,2.899993896484375,1.7363740340970253,4.500497817993164,-2.886921392415161,11.887917028401489,0.8067882127890016,8.194207423197327,-5.0908316097994515,16.413397120310186,-52.26896508507152,3.69370960520416,9,-2.0049972534179688,-3.9899978637695312,-11.431248664855957,-13.009998321533203,0.25,4,0.049049818047554705,1.1362398499898136,80.08000183105469,-3.2197406038045893,77.36000061035156,-1.6363801877877289,78.33999633789062,0.049049818047554705
2325,2024-09-30,78.02999877929688,78.59500122070312,77.23999786376953,77.87000274658203,6846900.0,0.001926059722252127,1.1007789074005074,-0.06349038152963046,75.96153887646813,69.14814288902868,-1.7947965081684885,-5.238762426265197,-10.7351889392516,-13.749355960536334,31.45563939454229,1.3550033569335938,2.2857519449787844,4.370499420166013,-3.2850306581839277,12.026029498515953,0.5427343809910496,8.198264459340976,-3.986300078110446,23.30386601070366,-48.989408161297646,3.82776503917497,9,-2.0349998474121094,-4.1399993896484375,-11.341248512268066,-12.919998168945312,1.220001220703125,0,0.07125461547577183,-1.056739046918203,77.87999725341797,1.1362398499898136,80.08000183105469,-3.2197406038045893,77.36000061035156,0.07125461547577183
2326,2024-10-01,77.47000122070312,79.01000213623047,76.38999938964844,78.20999908447266,10608700.0,-0.007176695724136373,1.2393147902409123,-4.6251013304086595,72.8861435298297,70.62129537214477,-0.3813242709843365,-4.477519170537121,-9.846608477764562,-13.105148124312024,31.398781719116485,2.6200027465820312,2.9314977858292366,3.537001800537112,-4.258460568570712,11.332464169644936,-0.36072938401679266,7.434732985091017,-2.3724947511596497,25.47175413184104,-49.974379323565046,3.8977311845539093,10,0.24999618530273438,-3.5800018310546875,-10.672500610351562,-12.360000610351562,3.94000244140625,1,0.03627207324533788,1.1007789074005074,78.02999877929688,-1.056739046918203,77.87999725341797,1.1362398499898136,80.08000183105469,0.03627207324533788
2327,2024-10-02,77.44000244140625,77.7699966430664,76.18000030517578,77.47000122070312,8073300.0,-0.0003872309129234752,4.0476905563494565,0.040539007969647295,71.12173076240259,71.40665260999273,0.36421031073888344,-4.286907482714298,-9.447428475715412,-13.000477493979076,31.21278166955266,1.589996337890625,3.5294101081730815,3.2655029296875,-4.65563677844267,11.18664263781767,-0.6950669243775849,7.226072783752585,-1.4572974464428512,28.31467416462359,-46.38942202869239,3.9605698540650813,10,0.6059951782226562,-3.5500030517578125,-10.407501220703125,-12.330001831054688,3.9099960327148438,2,0.010072297968831467,1.2393147902409123,77.47000122070312,1.1007789074005074,78.02999877929688,-1.056739046918203,77.87999725341797,0.010072297968831467
2328,2024-10-03,77.30999755859375,77.4000015258789,76.04000091552734,76.52999877929688,9121300.0,-0.0016787820081858307,1.8333147897957562,-26.001017293997965,71.67769174763626,72.28988494961368,0.5067449781151652,-3.943227863534716,-8.889271150254459,-12.771528636344584,30.67136800841354,1.4000015258789062,4.060346792429854,2.8714981079101562,-5.100488411538407,10.84348462735872,-1.1144951518141255,6.857491367634438,3.3199996948242188,27.66879425551012,-43.93038935108031,3.9859932597242853,10,1.0250015258789062,-3.4199981689453125,-9.679996490478516,-12.199996948242188,5.700004577636719,3,0.025740597025059042,4.0476905563494565,77.44000244140625,1.2393147902409123,77.47000122070312,1.1007789074005074,78.02999877929688,0.025740597025059042
2329,2024-10-04,79.36000061035156,79.52999877929688,77.98500061035156,78.16000366210938,10070400.0,0.02651666170606326,1.0064998761456527,1.5384600336476388,73.40485980825275,72.95196401584849,-1.2691250876753486,-5.447945767610804,-10.451070785178786,-14.725949045773618,31.642533664083462,2.220001220703125,4.4379934611144165,4.398001098632818,-3.4133129295675246,12.209315126833161,0.4923440845326468,8.30365811273299,1.178196716308591,95.1289893122829,25.49788018378817,3.905657014100171,10,-1.0250015258789062,-5.470001220703125,-11.649999618530273,-14.25,7.5800018310546875,4,-0.02658770909934116,1.8333147897957562,77.30999755859375,4.0476905563494565,77.44000244140625,1.2393147902409123,77.47000122070312,-0.02658770909934116
2330,2024-10-07,80.26000213623047,80.48999786376953,78.61499786376953,79.29000091552734,9206600.0,0.011340744946535697,1.6223910538221862,0.8083364062917233,73.70185303514377,73.63373657352096,-1.9702960589898169,-5.785304672018867,-10.876839666724237,-15.534223411243318,32.90030897276016,1.875,4.426217702158141,4.75250244140625,-2.931408907598481,12.436413790410981,0.9105467669038774,8.594458115908623,-4.220001220703125,94.8315531400552,26.742271945525857,3.841955674502367,10,-1.9250030517578125,-6.370002746582031,-12.010002136230469,-14.810001373291016,6.1399993896484375,0,-0.026538809196604674,1.0064998761456527,79.36000061035156,1.8333147897957562,77.30999755859375,4.0476905563494565,77.44000244140625,-0.026538809196604674
2331,2024-10-08,81.16000366210938,81.4000015258789,79.57499694824219,79.98999786376953,8618500.0,0.011213574656418146,1.2121247150539374,1.206190026742174,73.0240588118856,74.41990450300284,-2.713573568650446,-6.024673792000215,-11.30332737702409,-16.32547541349261,34.837291701192704,1.8250045776367188,4.515768577014356,5.037003707885745,-2.368591785453191,12.44259920122468,1.33420596121627,8.73980145455522,-5.031002807617185,95.52242842461561,28.2866179738173,3.70279774666947,10,-2.44000244140625,-6.885002136230469,-12.595003128051758,-15.710002899169922,6.149993896484375,1,-0.02353380453334164,1.6223910538221862,80.26000213623047,1.0064998761456527,79.36000061035156,1.8333147897957562,77.30999755859375,-0.02353380453334164
2332,2024-10-09,81.6500015258789,82.0,80.8499984741211,80.87999725341797,6926000.0,0.006037430281663481,-1.77108190091001,0.658120048254051,65.11111789279514,72.282668010316,-2.8284844202801764,-5.845648274183802,-11.467478703141651,-16.705963774332815,36.928467799067214,1.1500015258789062,4.482118665424082,4.91200141906738,-2.1607514205948206,11.98475425872958,1.3756249992362797,8.44837783889848,-5.310160644531251,94.12754147843863,28.777885891621835,3.536376419831103,10,-2.6300010681152344,-7.075000762939453,-12.661251068115234,-16.200000762939453,4.1399993896484375,2,-0.002939349164536975,1.2121247150539374,81.16000366210938,1.6223910538221862,80.26000213623047,1.0064998761456527,79.36000061035156,-0.002939349164536975
2333,2024-10-10,78.9800033569336,80.07499694824219,78.52999877929688,79.94000244140625,11326100.0,-0.032700528096120784,1.5122164535998064,-1.246745140003567,57.226566186485044,70.45728451676655,-0.3698207773815909,-2.6316769495768995,-8.553324819011578,-13.946937843933554,38.38188139695941,3.1200027465820312,4.33457282806755,1.8110031127929744,-4.649332288328466,8.271338513914415,-1.4191645877677388,5.041170813353688,-2.3005529284668,24.78213942316828,-36.892586471276424,3.2301677005607203,10,0.039997100830078125,-4.405002593994141,-9.84625244140625,-13.53000259399414,6.849998474121094,3,0.030007533761131855,-1.77108190091001,81.6500015258789,1.2121247150539374,81.16000366210938,1.6223910538221862,80.26000213623047,0.030007533761131855
2334,2024-10-11,80.51000213623047,80.72599792480469,79.16000366210938,79.54000091552734,7744800.0,0.019371976630367715,1.2339547893470904,-1.0104189018429774,58.88611818111071,68.56001555061572,-1.6623325040398385,-3.522391758318534,-9.801203339424205,-15.382738532024874,39.891518090393596,1.7459945678710938,4.327426588790843,2.8205017089843807,-2.87379429033426,8.514797708303021,-0.026646290674932516,5.667649708643694,-3.5113187334716827,57.06059540037817,-1.5601863504172755,2.8471479996593203,10,-1.4900016784667969,-5.935001373291016,-11.141250610351562,-14.825000762939453,4.159996032714844,4,0.03105204240051762,1.5122164535998064,78.9800033569336,-1.77108190091001,81.6500015258789,1.2121247150539374,81.16000366210938,0.03105204240051762
2335,2024-10-14,80.66999816894531,80.9800033569336,79.81999969482422,80.33999633789062,5865400.0,0.001987281436710342,1.4420815933183424,0.34020764511562057,57.530709913379006,66.85385625989899,-1.5739838681811449,-3.0844450577537543,-9.564051023475116,-15.435951826375259,41.27982960324318,1.160003662109375,3.7511247459335237,2.500497817993164,-2.4087064526954123,7.40970208868174,0.04589568264887589,4.955099953337452,-3.371235770352058,61.67143045600457,7.1471285563745965,2.454602135344286,10,-1.6499977111816406,-6.094997406005859,-11.66999626159668,-14.984996795654297,3.4199981689453125,0,0.07772411571560744,1.2339547893470904,80.51000213623047,1.5122164535998064,78.9800033569336,-1.77108190091001,81.6500015258789,0.07772411571560744
2336,2024-10-15,79.55000305175781,81.05999755859375,78.6500015258789,80.1500015258789,7291600.0,-0.013883663599965845,-1.0083287504013376,-1.8181671059323994,57.01474169050955,65.28641302968865,-0.1429443615023871,-1.4247542902582495,-8.002732005291648,-14.184105356718192,42.17292776278157,2.4099960327148438,3.4623511933458815,0.9915023803710881,-2.9126674883345913,4.8956722490767675,-0.9605825539817516,2.9435873147239278,-1.9691663970801585,29.394925465019128,-23.754294610966824,1.9520849343528415,10,-0.5300025939941406,-4.975002288818359,-10.625001907348633,-13.865001678466797,5.189994812011719,1,0.08610934269435866,1.4420815933183424,80.66999816894531,1.2339547893470904,80.51000213623047,1.5122164535998064,78.9800033569336,0.08610934269435866
2337,2024-10-16,80.81999969482422,80.8499984741211,79.44999694824219,79.80999755859375,5434800.0,0.015964759199821765,1.616826028364243,-1.683341174675432,52.61298753919091,63.1681125620836,-0.9868448403795611,-2.2011636387558866,-8.881373001430916,-15.30378718826313,42.5631325186406,1.4000015258789062,3.1509923530327058,1.8764991760253906,-1.2005704050558421,4.953568757106623,0.33796438548476715,3.415033966566014,-2.9740132394272223,90.51391385112723,40.64835624327719,1.5385347905406173,10,-0.8274993896484375,-5.939998626708984,-12.169998168945312,-15.134998321533203,4.0,2,0.08030187934020927,-1.0083287504013376,79.55000305175781,1.4420815933183424,80.66999816894531,1.2339547893470904,80.51000213623047,0.08030187934020927
2338,2024-10-17,79.81999969482422,80.9000015258789,79.2249984741211,80.75,8654000.0,-0.012373175003414949,1.7235747647609774,-0.9207904338170309,57.48458225505271,61.399192833950266,0.45442986881165837,-1.079292341252824,-7.493246211114567,-14.158719292243845,41.83103793823223,1.6750030517578125,2.9254209539515585,0.7639991760253935,-2.2657938696943916,3.7937922217451785,-0.7508973468344919,2.278895698885279,-1.724772426751045,48.54772178306525,-5.320072910653799,1.5148965228598914,10,0.44499969482421875,-4.299999237060547,-10.757498741149902,-14.134998321533203,6.9499969482421875,3,0.07479330047016064,1.616826028364243,80.81999969482422,-1.0083287504013376,79.55000305175781,1.4420815933183424,80.66999816894531,0.07479330047016064
2339,2024-10-18,80.94000244140625,80.97000122070312,78.94000244140625,79.5,8844300.0,0.014031605498172617,1.7066650390625,-1.5483892138444753,60.445101192223596,59.92622040695913,-0.46698894722803175,-1.9711451447410582,-8.253751609011772,-15.134131192873042,40.99830828380956,2.029998779296875,2.803069088415498,1.67500190734863,-1.2632235710312756,4.6132273857285355,0.2058891681586772,3.1441146465385827,-2.610488809417461,95.02094129788561,35.74672704566406,1.4691127391899494,10,-0.6750030517578125,-5.010002136230469,-11.292501449584961,-15.255001068115234,6.829994201660156,4,0.06041511294972324,1.7235747647609774,79.81999969482422,1.616826028364243,80.81999969482422,-1.0083287504013376,79.55000305175781,0.06041511294972324
2340,2024-10-21,80.55999755859375,81.36000061035156,80.04000091552734,80.31500244140625,7450300.0,-0.004694895865460236,-2.320761597666072,0.17013520959606662,61.23635031960227,58.61647501892765,-0.04464997897412104,-1.4372142582663088,-7.5254377748813255,-14.592394069623012,39.9142603089631,1.3199996948242188,2.6882084088100413,1.1504970550537053,-1.7413401862638551,4.042334296371266,-0.2954215656050678,2.5964156757124783,-2.010254744524289,70.47958221308822,6.64333011993228,1.4459186206587775,10,-0.2949981689453125,-4.524997711181641,-10.797496795654297,-14.874996185302734,6.3800048828125,0,0.05101788399834839,1.7066650390625,80.94000244140625,1.7235747647609774,79.81999969482422,1.616826028364243,80.81999969482422,0.05101788399834839
2341,2024-10-22,80.91000366210938,81.41999816894531,80.04000091552734,80.05000305175781,7571300.0,0.004344663780073477,-2.1363399916770702,3.5102765321375187,62.33119905605948,58.30759514817925,-0.4848333424820339,-1.6704549007379512,-7.475266600079095,-14.80030274915211,38.77373022307384,1.3799972534179688,2.367155227412141,1.3720027923584013,-1.5479956279726395,4.292001212689442,-0.08799641780711909,2.8320020025239216,-2.153245416884076,79.43566994197958,10.647392416387405,1.459999210165523,10,-0.9350051879882812,-4.350002288818359,-11.101252555847168,-15.22500228881836,5.659996032714844,1,0.03930283687863012,-2.320761597666072,80.55999755859375,1.7066650390625,80.94000244140625,1.7235747647609774,79.81999969482422,0.03930283687863012
2342,2024-10-23,80.83000183105469,82.23999786376953,80.08999633789062,81.23999786376953,7632100.0,-0.0009887755213655591,-1.275125440505072,-0.4767392345771012,62.553506418593514,58.89947739619131,-0.5960631548154254,-1.3883410971169923,-7.040958949390827,-14.584890384729604,37.59283942235818,2.1500015258789062,1.9551908993107787,1.1185009002685575,-1.6658120022349436,3.9028138027720587,-0.27365555098319305,2.510657351520308,-1.8786490805428997,57.27278822389761,-16.026272494654577,1.3921564512517501,10,-0.38500213623046875,-4.030002593994141,-11.02125072479248,-15.145000457763672,5.739997863769531,2,0.04837307861117268,-2.1363399916770702,80.91000366210938,-2.320761597666072,80.55999755859375,1.7066650390625,80.94000244140625,0.04837307861117268
2343,2024-10-24,81.38999938964844,82.4800033569336,80.91999816894531,81.23500061035156,7398800.0,0.006928090386094654,-2.97451696924931,-0.3780494612851002,58.10055457727183,58.81219255132032,-0.8697112919349337,-1.9448798951025736,-7.266043468693994,-15.012350855472931,36.13678385458656,1.6500015258789062,1.4998057193139402,1.6129985809326115,-1.2677780538694918,4.493775215734715,0.17261026353155273,3.0533868983336703,-2.1755550300760262,69.20893544111468,-1.273895341166849,1.4403883174010526,10,-0.8249969482421875,-2.7449989318847656,-11.604997634887695,-15.704998016357422,5.180000305175781,3,0.04214277344756967,-1.275125440505072,80.83000183105469,-2.1363399916770702,80.91000366210938,-2.320761597666072,80.55999755859375,0.04214277344756967
2344,2024-10-25,81.69999694824219,82.80000305175781,81.4000015258789,82.01000213623047,7201000.0,0.0038087917547420247,-2.076939844896248,-2.000049222287852,56.03013164864642,58.645461633016694,-1.1098712561212665,-2.0596166890837964,-7.288648964284619,-15.184587477364374,35.118419685688174,1.410003662109375,1.2419133760545122,1.7319961547851506,-1.1256555632887029,4.589647872859004,0.30317029574823096,3.16082201382207,-2.158996688933655,60.14473724219715,-6.958317478455157,1.4288258590369256,10,-0.9749946594238281,-2.5689964294433594,-9.624994277954102,-14.09249496459961,4.870002746582031,4,0.06205630213225244,-2.97451696924931,81.38999938964844,-1.275125440505072,80.83000183105469,-2.1363399916770702,80.91000366210938,0.06205630213225244
2345,2024-10-28,83.58999633789062,83.69999694824219,81.87999725341797,82.02999877929688,15243500.0,0.0231334083261443,1.0449448797297993,-5.03216597346984,59.39672874035261,58.910126860777034,-2.840856481038273,-3.7014952320953256,-8.864013581325707,-16.927630480840207,34.47402723713869,2.0,1.347965185929013,3.3439956665039006,0.2115963961269074,6.476394936880894,1.777796031315404,4.910195301692397,-3.657915743488175,96.99451558503553,32.10303514802034,1.566199635188496,10,-2.2699966430664062,-3.7199974060058594,-10.91749382019043,-15.982494354248047,2.9800033569335938,0,0.050005987418389575,-2.076939844896248,81.69999694824219,-2.97451696924931,81.38999938964844,-1.275125440505072,80.83000183105469,0.050005987418389575
2346,2024-10-29,80.27999877929688,81.25,76.80999755859375,78.04000091552734,35206400.0,-0.039598010570714104,1.124402926912961,1.435898313705544,45.650782824698716,58.1365485591668,0.6521624741414058,-0.17938284296531037,-5.318746406888394,-13.544157395076098,33.29592053890587,6.779998779296875,1.2303690985392421,-0.10650177001953409,-2.9537284263774524,2.740724886338384,-1.5301150981984932,1.317111558159425,3.4199981689453125,50.36286688089506,-10.383053804601289,1.4236133281789578,10,-0.02500152587890625,-0.4099998474121094,-7.152496337890625,-12.394996643066406,6.290000915527344,1,0.08295968813376331,1.0449448797297993,83.58999633789062,-2.076939844896248,81.69999694824219,-2.97451696924931,81.38999938964844,0.08295968813376331
2347,2024-10-30,78.22000122070312,79.70999908447266,77.98999786376953,79.02999877929688,14910500.0,-0.025660159316357567,-1.7086542273912364,-0.3616063977983726,47.49008404936634,57.02604875853498,2.5753953164509653,2.046997043701282,-3.1218710906299236,-11.426388060527074,32.18322985221932,2.2900009155273438,1.0747270343505306,-2.2054992675781193,-4.900065792286867,0.48906725713062826,-3.5527825299325,-0.8582160052237384,5.4799957275390625,20.464496183087768,-42.97869507929226,1.3472832623543762,10,2.0349960327148438,1.6499977111816406,-4.757499694824219,-10.319999694824219,8.349998474121094,2,0.10675017059333713,1.124402926912961,80.27999877929688,1.0449448797297993,83.58999633789062,-2.076939844896248,81.69999694824219,0.10675017059333713
2348,2024-10-31,79.30000305175781,79.81999969482422,78.30000305175781,78.48999786376953,13919300.0,0.013807233625673154,-1.554627344125661,-1.0000094190339839,45.881553737911254,55.40787681916694,1.5800322223198577,1.18445307351719,-4.035761009624565,-12.438398238753038,31.104907000936166,1.5999984741210938,1.0332906403037327,-1.2249977111816435,-3.5578591334188445,1.1078637110555576,-2.391428422300251,-0.058567000063035835,4.262193908691401,36.139415293781546,-26.949889577920537,1.1664307111186012,10,0.9549942016601562,0.5699958801269531,-5.417501449584961,-11.185001373291016,7.269996643066406,3,,-1.7086542273912364,78.22000122070312,1.124402926912961,80.27999877929688,1.0449448797297993,83.58999633789062,
2349,2024-11-01,77.25,78.30899810791016,76.45999908447266,77.86499786376953,16473600.0,-0.025851235471199274,1.4604139065283932,-0.7592517589880285,39.68637578031028,53.01343520369005,3.410179975433465,3.2340885248426474,-1.841976589151784,-10.29459015705335,29.619260618245992,2.8400039672851562,0.9319025712538149,-3.1695007324218807,-5.883846674222809,-0.4551547906209521,-4.526673703322345,-1.8123277615214164,6.177152972412102,10.911618074926157,-50.19422312674132,1.3571729709004638,11,2.829998016357422,2.6199989318847656,-2.729999542236328,-8.549999237060547,9.319999694824219,4,,-1.554627344125661,79.30000305175781,-1.7086542273912364,78.22000122070312,1.124402926912961,80.27999877929688,
2350,2024-11-04,78.12999725341797,78.44000244140625,77.0,77.26000213623047,10257000.0,0.011391550206057754,-1.0719468686536033,-1.4146311205944746,45.654818073536326,51.1605039834097,2.4018142792591135,2.3044870063614837,-2.570805204167911,-11.053316991425078,27.78357299124785,1.44000244140625,0.8437632403009729,-2.1830032348632784,-5.084400042720432,0.7183935729938753,-3.6337016387918624,-0.7323048309346945,5.0184695634765575,34.86425573598159,-29.003090950701974,1.4506984039285782,11,1.9500007629394531,1.7400016784667969,-3.24749755859375,-9.329998016357422,8.44000244140625,0,,1.4604139065283932,77.25,-1.554627344125661,79.30000305175781,-1.7086542273912364,78.22000122070312,
2351,2024-11-05,79.25,79.41000366210938,77.73799896240234,77.73799896240234,6573900.0,0.01433511821265343,-1.2116449104606395,1.7379419811982602,45.15133193877451,49.22692904120758,1.1416318278930646,1.0899363722801496,-3.5344690337981035,-12.014127495042246,25.45409364197493,1.6720046997070312,0.6292954883144546,-0.9675003051757756,-3.877235011339536,1.942234400987985,-2.422367658257656,0.48736704790610474,3.6309281075976543,83.03572644992529,21.607928819539794,1.4548673530818794,11,0.8299980163574219,0.6199989318847656,-4.307500839233398,-10.450000762939453,7.319999694824219,1,,-1.0719468686536033,78.12999725341797,1.4604139065283932,77.25,-1.554627344125661,79.30000305175781,
2352,2024-11-06,81.41000366210938,81.69000244140625,79.99500274658203,81.34500122070312,11546500.0,0.02725556671431395,4.4239990234375,0.04299100317386632,54.58214037107412,48.83599412940784,-1.0364390873077554,-1.1478184702864098,-5.49530376582095,-13.986312136160976,23.047465298076272,2.44000244140625,0.4744993649057818,1.2045032501220732,-1.6822456349682113,4.091252135212358,-0.23887119242306198,2.6478776926672083,1.214087284563277,94.64629828725309,30.28433803583782,1.4433744425451394,11,-1.3300056457519531,-1.5400047302246094,-5.605005264282227,-12.610004425048828,5.159996032714844,2,,-1.2116449104606395,79.25,-1.0719468686536033,78.12999725341797,1.4604139065283932,77.25,
2353,2024-11-07,81.3499984741211,82.73999786376953,81.12999725341797,81.69499969482422,7994300.0,-0.0007370738888224926,-3.101893247288419,-5.307511737089202,51.258427334655636,48.30580476118664,-1.0981912853999916,-0.9498550001318335,-5.195324620810624,-13.728866712376572,22.091294383720278,1.6100006103515625,0.2613049022559011,1.025998306274417,-1.8434580803848917,3.8954546929337255,-0.4087298870552303,2.460726499604064,-4.8899993896484375,77.8662474548432,16.664391358613358,1.4347281933296538,11,-1.2700004577636719,-1.4799995422363281,-5.381999969482422,-12.549999237060547,5.220001220703125,3,,4.4239990234375,81.41000366210938,-1.2116449104606395,79.25,-1.0719468686536033,78.12999725341797,
2354,2024-11-08,83.01000213623047,83.06999969482422,81.3499984741211,81.45999908447266,8144200.0,0.020405699978438774,1.0598839599798986,-4.492746572313136,56.972118646754126,48.036403639675704,-2.8528348820094607,-2.543361252784919,-6.679126827986707,-15.163645991787845,20.93880246601382,1.720001220703125,0.08432608634423389,2.561001968383792,-0.5501990056143313,5.672202942381915,1.0054014813847374,4.116602455382846,-6.4244030761718705,99.01157229637245,37.37292681843381,1.5556004869990587,11,-3.2450027465820312,-2.930004119873047,-6.897502899169922,-14.210002899169922,3.55999755859375,4,,-3.101893247288419,81.3499984741211,4.4239990234375,81.41000366210938,-1.2116449104606395,79.25,
2355,2024-11-11,86.94000244140625,87.47000122070312,83.37999725341797,84.06999969482422,15459400.0,0.04734369598890176,1.0814267937326374,1.8516110296216812,64.25531009236794,50.103573336083386,-6.993058153490296,-6.302685869922286,-10.360092048398656,-18.85414029780017,20.136506497546552,4.459999084472656,0.054409948966636534,6.177502059936529,1.9200853154302422,10.434918804442816,4.048793687683386,8.306210432189673,-10.09502735595703,94.55406230670754,33.71392390407122,2.128708372253145,11,-4.975002288818359,-4.975002288818359,-10.827503204345703,-18.140003204345703,-0.37000274658203125,0,,1.0598839599798986,83.01000213623047,-3.101893247288419,81.3499984741211,4.4239990234375,81.41000366210938,
2356,2024-11-12,86.4000015258789,87.91999816894531,85.67500305175781,86.87999725341797,10036900.0,-0.006211190480369222,-1.3264286391954714,-0.16724573804352738,62.88754643919947,51.814402490509295,-6.139247691557927,-5.505455220791646,-9.558334026043951,-18.08827536227487,20.016766197885126,2.2449951171875,0.031610444485480116,5.295001220703128,0.3946954778939187,10.195306963512337,2.844848349298516,7.7451540921077395,-8.917524872314445,80.82022055461158,18.7221202611724,2.4501528714046072,11,-4.210002899169922,-4.210002899169922,-10.28750228881836,-17.60000228881836,0.1699981689453125,1,,1.0814267937326374,86.94000244140625,1.0598839599798986,83.01000213623047,-3.101893247288419,81.3499984741211,
2357,2024-11-13,87.30999755859375,87.9000015258789,86.08000183105469,86.80000305175781,9256600.0,0.010532361303746907,1.1538426812091445,-1.0624980131608228,63.47904453327645,53.76967924554988,-6.2851825621849,-6.22338326019316,-10.21026700556638,-18.746939586799925,19.890554983641678,1.8199996948242188,-0.17564403745016932,5.880497360229498,0.2539345181528745,11.507060202306121,3.067215939191186,8.69377878126781,-8.99251918379882,91.01619251690208,28.585832191821822,2.813281421038309,11,-5.119998931884766,-5.119998931884766,-10.812496185302734,-18.124996185302734,-0.7399978637695312,2,,-1.3264286391954714,86.4000015258789,1.0814267937326374,86.94000244140625,1.0598839599798986,83.01000213623047,
2358,2024-11-14,85.79000091552734,87.4729995727539,85.4749984741211,87.05999755859375,8468300.0,-0.017409193512419208,-1.1031573621590367,-2.4902163181042996,58.82607454413803,55.896312441530725,-4.188199648426462,-4.461964027017231,-8.425851048711408,-16.979343530355806,19.77468289333531,1.9980010986328125,0.0700043924131677,4.062000656127935,-1.8321163685876343,9.956117680843505,1.1149421437701506,7.00905916848572,-6.70432095720038,67.5799489747928,4.659691587841877,2.9470585123577857,11,-3.3300018310546875,-3.6000022888183594,-8.992500305175781,-15.755001068115234,0.779998779296875,3,,1.1538426812091445,87.30999755859375,-1.3264286391954714,86.4000015258789,1.0814267937326374,86.94000244140625,
2359,2024-11-15,85.83000183105469,86.19999694824219,85.10099792480469,85.3499984741211,8083200.0,0.00046626547500250304,-1.2474315268860823,-0.3779563981953731,55.253294380015284,56.96280980891728,-3.2219592696318244,-4.3393135899474515,-8.094289030295727,-16.75191384581595,19.75447759343644,1.0989990234375,0.4700969423186905,3.857501602172846,-2.298843780927669,10.01384698527336,0.7793289106225814,6.93567429372311,-6.037576415878263,53.96484765581019,-4.453354943232071,3.0781726915502596,11,-3.0010032653808594,-3.640003204345703,-9.032501220703125,-15.505001068115234,0.7399978637695312,4,,-1.1031573621590367,85.79000091552734,1.1538426812091445,87.30999755859375,-1.3264286391954714,86.4000015258789,
2360,2024-11-18,84.66999816894531,86.83999633789062,84.57499694824219,86.05500030517578,10152600.0,-0.013515130343265014,-1.8761813417038447,-2.885400937773186,61.450172964660446,58.77379214512683,-1.1585281644366887,-3.009932226729788,-6.583370369544156,-15.330266336178624,19.65171764532011,2.2649993896484375,0.8328058456508955,2.4919979095459013,-3.7397463145365606,8.723742133628363,-0.6238742024953297,5.607870021587132,-4.22736693346738,2.840095247653021,-54.259087260058074,3.1158721120412296,11,-0.7124977111816406,-2.479999542236328,-7.87249755859375,-14.34499740600586,1.9000015258789062,0,,-1.2474315268860823,85.83000183105469,-1.1031573621590367,85.79000091552734,1.1538426812091445,87.30999755859375,
2361,2024-11-19,84.08999633789062,84.23500061035156,82.5,82.98999786376953,12442700.0,-0.006850145784784156,1.4963911499470337,-0.7942214999862286,66.59126411479704,60.10813922776271,0.20140755059382798,-2.2972598703775873,-5.6358391441535645,-14.483908246930184,19.130517990451473,2.1699981689453125,1.5254946869242332,1.7529964447021484,-4.504745157603935,8.010738047008232,-1.3758743564508933,4.88186724585519,-3.0491757477353048,29.44436830750407,-30.95503631761857,3.128870801153042,11,0.4350013732910156,-1.8999977111816406,-7.2924957275390625,-13.764995574951172,2.4800033569335938,1,,-1.8761813417038447,84.66999816894531,-1.2474315268860823,85.83000183105469,-1.1031573621590367,85.79000091552734,
2362,2024-11-20,84.73999786376953,85.5999984741211,84.23999786376953,84.51000213623047,6076300.0,0.007729831777695262,-2.532449517468244,0.20908731507362377,65.75894939011317,61.71930834503577,0.08207129014941472,-2.781946877336509,-5.919299501782007,-14.8575569548116,18.41667795610643,1.5100021362304688,2.1096637774578255,2.207498168945307,-4.096147726038609,8.511144063929223,-0.9443247785466582,5.359321116437272,-3.148843067311006,45.04319437391554,-17.66382065364111,3.1518229474919606,11,-0.10499954223632812,-2.549999237060547,-7.942497253417969,-14.414997100830078,1.8300018310546875,2,,1.4963911499470337,84.08999633789062,-1.8761813417038447,84.66999816894531,-1.2474315268860823,85.83000183105469,
2363,2024-11-21,84.81999969482422,85.48999786376953,84.20999908447266,85.16000366210938,7250100.0,0.0009440858280795883,1.5600170899741361,-1.4783055795130366,74.75471447682318,63.695152326154556,0.6102241823583938,-2.7318706147260627,-5.65683362063524,-14.676457062815814,17.565153434728575,1.279998779296875,2.681586576160143,2.115999984741208,-4.243160405922723,8.475160375405139,-1.0635802105907572,5.295580180073173,-2.7225374285667527,53.45625927306224,-15.149739111998791,3.1795801953319645,11,0.3899993896484375,-2.6300010681152344,-7.383749008178711,-14.494998931884766,1.75,3,,-2.532449517468244,84.73999786376953,1.4963911499470337,84.08999633789062,-1.8761813417038447,84.66999816894531,
2364,2024-11-22,86.7699966430664,86.80000305175781,84.56999969482422,84.68000030517578,6786000.0,0.02298982498535862,1.0744128939767075,-6.146976326713789,76.40584049171306,65.04521125941513,-0.8385059996468414,-4.513995652342402,-7.226260851066371,-16.362060355028035,16.69078648689733,2.2300033569335938,2.9922358266276348,3.8124969482421847,-2.778149355347807,10.403143251832176,0.5171737964471816,7.107820100037188,-4.206731504593918,98.38710244492417,24.459084806310003,3.295323151794998,11,-1.55999755859375,-4.579998016357422,-8.877496719360352,-15.619997024536133,-0.1999969482421875,4,,1.5600170899741361,84.81999969482422,-2.532449517468244,84.73999786376953,1.4963911499470337,84.08999633789062,
2365,2024-11-25,87.7699966430664,88.73999786376953,86.97000122070312,87.98999786376953,12998300.0,0.011524720971392455,1.0581341707918597,-0.10526392640724246,76.23149556212948,66.52787227307401,-1.9091583479962964,-5.464976246574338,-7.857495345540741,-17.09108361195861,15.622405318269278,1.970001220703125,3.45023778380812,4.603496932983404,-2.3279021597213045,11.534896025688113,1.1377973866310498,8.069196479335758,-4.778192862156089,84.45510332086627,11.196695971466895,3.4656995463523526,11,-2.1499977111816406,-5.1699981689453125,-9.672496795654297,-15.449996948242188,-1.1999969482421875,0,,1.0744128939767075,86.7699966430664,1.5600170899741361,84.81999969482422,-2.532449517468244,84.73999786376953,
2366,2024-11-26,86.94000244140625,88.18000030517578,86.9000015258789,87.4000015258789,5610400.0,-0.00945646842206782,-3.7407281820879072,2.0908933277847135,68.54459229057802,67.09071091277418,-1.1113834388790735,-4.332582257633504,-6.683343544002895,-15.981490073198529,17.41705618561165,1.279998779296875,3.6790630832847597,3.440502548217779,-3.546704504179104,10.427709600614662,-0.05310097798066238,6.934106074416221,-3.3733792522100146,60.264991006406675,-9.863005645005885,3.493603526198443,11,-1.3200035095214844,-4.340003967285156,-8.790002822875977,-14.390003204345703,-0.37000274658203125,1,,1.0581341707918597,87.7699966430664,1.0744128939767075,86.7699966430664,1.5600170899741361,84.81999969482422,
2367,2024-11-27,86.56999969482422,87.66000366210938,86.2699966430664,87.55000305175781,5477900.0,-0.004255840075820028,1.316669527678702,2.1304463204683795,67.1484914653048,68.01542390401494,-0.9581477149176862,-3.4835473937619525,-6.009908267862471,-15.329763943923354,19.183273732338346,1.3900070190429688,3.390279773758351,2.6529998779296875,-3.9956056021332387,9.301605357992614,-0.6713028621017827,5.977302617961158,-2.4860390381706594,52.09715775503743,-16.347601590677485,3.324302740031466,11,-0.9500007629394531,-3.970001220703125,-8.302499771118164,-13.927499771118164,0.0,2,,-3.7407281820879072,86.94000244140625,1.0581341707918597,87.7699966430664,1.0744128939767075,86.7699966430664,