Rivaldi_Prediction/data/featuenaq/US98980G1022_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
23,2018-04-19,28.03000068664551,28.94499969482422,27.75,28.649999618530273,265500.0,-0.021640451662825133,-1.02542268774448,1.9999999999999885,49.801592219834056,46.21857675403585,-0.09758262039196097,0.06697689905981008,0.07390439248006686,3.3361945515248657,19.317501904288438,1.1949996948242188,-0.28151235000171226,-0.02999916076659659,-1.6684452189130425,1.6084468973798494,-0.8492221898398213,0.7892238683066282,2.119359329917536,33.97894592214156,-8.671191015357124,0.8192230290732231,4,0.20649909973144176,2.414999961853031,1.3107495307922363,1.7650003433227575,-3.079999923706062,3,-0.022832724984626518,4.128188073731006,28.649999618530273,-2.357496227031383,28.75,1.5624971262067866,28.989999771118164,-0.022832724984626518
24,2018-04-20,27.21999931335449,28.229999542236328,27.03000068664551,28.04999923706055,522500.0,-0.028897657989603087,1.0168038941950852,1.3387118606525796,50.8097157394469,46.92482153241427,0.6209509624748684,0.7077021564532515,0.8839057657710896,4.146195924815888,19.122785969103596,1.1999988555908168,-0.31259051275171856,-0.7095005035400419,-2.1592552213602296,0.7402542142801458,-1.4343778624501375,0.015376855370053732,2.6995990839042285,6.4559530622255,-38.58521599410771,0.7248773589100941,4,1.1865005493164098,3.2250013351440536,2.120750904083259,2.57500171661378,-1.590000152587887,4,0.0022043120795225413,-1.02542268774448,28.03000068664551,4.128188073731006,28.649999618530273,-2.357496227031383,28.75,0.0022043120795225413
25,2018-04-23,26.86000061035156,27.57999992370605,26.5,27.20000076293945,626800.0,-0.013225522119183486,-1.037733065105289,0.40963877571186275,50.3006080964086,48.09291128898568,1.1522908884055916,0.912052303791409,1.2439044687740193,4.506194627818818,18.782372077959998,1.0799999237060511,-0.4442090994391208,-0.9409992218017607,-2.282293054333614,0.40029461073009287,-1.6116461380676874,-0.2703523055358339,2.84362186476109,10.365696937477518,-37.02084201004366,0.6706469162659264,4,1.3764991760253942,3.5850000381469833,2.4807496070861887,2.93500041961671,-1.360000610351559,0,0.020848825510695113,1.0168038941950852,27.21999931335449,-1.02542268774448,28.03000068664551,4.128188073731006,28.649999618530273,0.020848825510695113
26,2018-04-24,27.13999938964844,27.96999931335449,27.0,27.0,393200.0,0.010424377249975691,-12.857193460490413,-0.4117627259365743,45.43454299267469,49.2923135895857,0.8118757736763271,0.6089301115913948,0.9639056894771372,4.226195848521936,18.508122237870122,1.1099987030029297,-0.5304491867011265,-0.6265004158019991,-1.9997680504276865,0.7467672188236882,-1.313134233114841,0.06013340151084279,2.3606057186469016,25.59997558593764,-19.024990607893567,0.6866338173128429,4,1.096500396728512,3.4350013732910156,2.2007508277893066,2.6550016403198278,-0.8799991607666016,1,-0.0018422711195645869,-1.037733065105289,26.86000061035156,1.0168038941950852,27.21999931335449,-1.02542268774448,28.03000068664551,-0.0018422711195645869
27,2018-04-25,28.11000061035156,28.45000076293945,26.85000038146973,27.09000015258789,415700.0,0.03574065005591298,-1.1333338419596362,7.28574931880088,47.78947283884804,50.0887149336673,-0.10663170345851114,-0.35069840214820047,-0.0060955312259807215,3.256194627818818,18.32102477375955,1.6000003814697195,-0.3586302891724671,0.3255007743835421,-1.056267316440266,1.7072688652073502,-0.36538327102836377,1.016384819795448,1.1997681731355172,65.8487039388898,24.40547529212118,0.6908840454119048,4,0.12649917602539418,2.4650001525878977,1.2307496070861887,1.6850004196167099,0.0699996948242223,2,-0.05514055890266978,-12.857193460490413,27.13999938964844,-1.037733065105289,26.86000061035156,1.0168038941950852,27.21999931335449,-0.05514055890266978
28,2018-04-26,28.649999618530273,28.809999465942386,28.17099952697754,28.399999618530273,396000.0,0.019210209763562247,1.2421062494143946,0.24509792921869886,52.20966338124252,51.412177205973705,-0.6017405577416568,-0.8458551321041838,-0.5460945394046952,2.7161956196401036,18.19886417633831,0.6999988555908274,-0.21808127552732515,0.809499835968019,-0.6188370471993956,2.2378367191354336,0.09533139438430993,1.523668277551728,0.48038301963703134,93.07359807778832,51.36412031270202,0.714168441583708,4,-0.4134998321533203,1.9250011444091832,0.6907505989074743,1.1450014114379954,0.5599994659423828,3,-0.07329844361015214,-1.1333338419596362,28.11000061035156,-12.857193460490413,27.13999938964844,-1.037733065105289,26.86000061035156,-0.07329844361015214
29,2018-04-27,28.709999084472656,28.93000030517578,28.410999298095703,28.86000061035156,197200.0,0.0020942222248259146,2.5793059903712083,-0.6000061035156108,63.37853900329586,52.25164899056582,-0.5240227632649628,-0.9016785786752983,-0.606094005347078,2.6561961536977208,18.09538201968128,0.5190010070800781,0.026513590575774515,0.8374993324279778,-0.6403065490972288,2.3153052139531844,0.09859639166537448,1.5764022731905811,0.2517605770940641,90.94645295992214,42.943081488194565,0.7389029407626034,4,-0.4734992980957031,0.3900003433227539,0.6307511329650914,1.0850019454956126,1.4200000762939453,4,-0.13096476633350862,1.2421062494143946,28.649999618530273,-1.1333338419596362,28.11000061035156,-12.857193460490413,27.13999938964844,-0.13096476633350862
30,2018-04-30,29.88999938964844,30.059999465942386,28.70000076293945,28.70000076293945,399100.0,0.041100673730566806,-1.2857147436616632,-7.933243476934267,61.72680469384836,53.005659291669204,-1.7466068184512444,-1.959243050471283,-1.7860943105228628,1.476195848521936,18.211146059745314,1.3599987030029368,0.20087862918581578,1.8759996414184599,0.19744909777790198,3.5545501850590178,1.0367243695981827,2.715274913238737,-3.5699996948242223,94.70404595701393,45.29840435666156,0.8392752718202788,4,-1.6099996566772496,-1.2609996795654332,-0.5492491722106934,-0.09499835968017223,0.7600002288818324,0,-0.14252259337138595,2.5793059903712083,28.709999084472656,1.2421062494143946,28.649999618530273,-1.1333338419596362,28.11000061035156,-0.14252259337138595
31,2018-05-01,29.1299991607666,30.03000068664551,29.0,29.79999923706055,418400.0,-0.025426572244930945,-1.215059056127427,-0.563025923943183,58.70098305614828,53.35021355797191,-1.035979404264701,-1.0706265298077717,-1.0260940816410233,2.2361960774037755,18.333166132381855,1.0300006866455114,0.4118335593077518,0.9994994163513198,-0.6474108724098393,2.646409705112479,0.17604427197073846,1.822954560731901,-2.735199470520019,71.02801961301597,19.376938904587348,0.8234551443805797,5,-0.8499994277954102,-0.5009994506835938,0.21075105667114613,0.6650018692016673,8.660001754760742,1,-0.12461377498615323,-1.2857147436616632,29.88999938964844,2.5793059903712083,28.709999084472656,1.2421062494143946,28.649999618530273,-0.12461377498615323
32,2018-05-02,29.95000076293945,30.059999465942386,29.01000022888184,29.31999969482422,265300.0,0.02814972968750573,1.4705908752277397,-0.9402999945910913,61.39749016502824,54.638646662993494,-1.846346212962107,-1.8284302728488093,-1.8460956838138713,1.4161944752309275,18.467760474850454,1.0499992370605469,0.34303141686930516,1.7205009460449183,-0.11323509662298292,3.5542369887128196,0.8036329247109677,2.637368967378869,-3.4818970771789495,94.17688160100127,40.10305160041046,0.9168680213339502,5,-1.6700010299682582,-1.7600011825561488,-0.6092505455017019,-0.15499973297118075,10.579998016357433,2,-0.12320535693019641,-1.215059056127427,29.1299991607666,-1.2857147436616632,29.88999938964844,2.5793059903712083,28.709999084472656,-0.12320535693019641
33,2018-05-03,27.56999969482422,28.75,26.75,28.75,1937300.0,-0.07946580993280905,2.389829631784825,-1.8730131818759908,50.423330872740195,54.595715011137194,0.51578163674575,0.5016839168956828,0.5339053843013595,3.7961955433461583,17.964600604527657,3.2000007629394496,0.23826759324618507,-0.6115000724792488,-2.462295175894713,1.2392950309362156,-1.536897624186981,0.31389747922848343,-1.030058093460081,24.773408674576856,-30.632522268232222,0.9253975517077314,5,0.7100000381469727,0.619999885559082,1.770750522613529,2.22500133514405,13.680000305175781,3,0.022125521113664615,1.4705908752277397,29.95000076293945,-1.215059056127427,29.1299991607666,-1.2857147436616632,29.88999938964844,0.022125521113664615
34,2018-05-04,27.86000061035156,27.959999084472656,27.57999992370605,27.57999992370605,651300.0,0.010518713048146333,-1.714273063535015,-0.23728865612775998,43.99575478190048,53.895175753969625,0.36443645898177834,0.19323733377241936,0.24390446877401928,3.506194627818818,17.434249349590285,0.3899993896484375,0.13168007622504163,-0.30349922180176137,-2.159712202151699,1.552713758548176,-1.23160571197673,0.6246072683732073,-1.2496578516958579,33.534767052765424,-17.73527198864894,0.9281064901749684,5,0.5449991226196325,0.32999897003174183,1.4807496070861887,1.9350004196167099,11.069999694824222,4,0.0484565127259724,2.389829631784825,27.56999969482422,1.4705908752277397,29.95000076293945,-1.215059056127427,29.1299991607666,0.0484565127259724
35,2018-05-07,27.649999618530273,28.35000038146973,27.51000022888184,28.0,470200.0,-0.007537723877265812,-1.6666707033887573,-1.2499982970143255,44.13646038094498,53.75094435266632,0.7803451885812542,0.517176330160698,0.4539054605953048,3.7161956196401036,16.968360718416736,0.8400001525878906,0.13378848732855175,-0.5690001487731919,-2.2816515476014487,1.1436512500550648,-1.4253258481873203,0.28732555064093646,-0.9706637257288371,27.19032518858838,-22.215062706143467,0.856325699414129,5,0.755000114440918,0.5399999618530273,1.6907505989074743,2.1450014114379954,11.180002212524414,0,0.08969257057690161,-1.714273063535015,27.86000061035156,2.389829631784825,27.56999969482422,1.4705908752277397,29.95000076293945,0.08969257057690161
36,2018-05-08,27.53000068664551,27.90999984741211,27.270000457763672,27.649999618530273,266400.0,-0.004339925263664113,1.0,0.3428537174184235,44.042559840010014,53.334620686128765,1.0744762760115272,0.6267810057477625,0.5739043924800669,3.8361945515248657,16.413197051475063,0.6399993896484375,0.1845995751943441,-0.6619991302490185,-2.401358911509856,1.0773606510118192,-1.5316790208794373,0.20768076038140038,-0.7830515223812569,23.564979229488735,-24.08895992086807,0.8696798906304197,5,0.87499904632568,0.6599988937377894,1.8107495307922363,2.2650003433227575,11.859998703002926,1,0.11333087010775977,-1.6666707033887573,27.649999618530273,-1.714273063535015,27.86000061035156,2.389829631784825,27.56999969482422,0.11333087010775977
37,2018-05-09,27.85000038146973,27.8700008392334,27.333999633789066,27.489999771118164,325500.0,0.011623671879508857,1.679995803848997,-3.0000317894269553,49.01098758295392,52.9792122640967,0.797592375805074,0.3349823570549155,0.2539046976558481,3.516194856700647,15.828031650130036,0.5360012054443324,0.2862549753103849,-0.34899950027465465,-2.081304203069198,1.3833052025198889,-1.2151518516719264,0.5171528511226171,-1.0367902111719118,55.000019073486506,5.384282299219549,0.8661523513972722,5,0.5549993515014613,0.33999919891357067,1.4907498359680176,1.9450006484985387,13.14999961853027,2,0.35691204301279966,1.0,27.53000068664551,-1.6666707033887573,27.649999618530273,-1.714273063535015,27.86000061035156,0.35691204301279966
38,2018-05-10,28.18000030517578,28.81999969482422,27.5,27.85000038146973,380900.0,0.011849189198777088,-1.5631044948584951,0.9166649006060931,55.56845068652377,52.11142467334425,0.44020402986925333,0.023515084055446778,-0.07609522605020302,3.1861949329945958,15.446074894106932,1.3199996948242188,0.4437831903892828,-0.029999637603758345,-1.7587045131344574,1.6987052379269407,-0.8943520753691097,0.834352800161593,-1.3018543489650725,58.70969647300301,3.4843983381406645,0.8643524377653503,5,0.22499942779541016,0.09999942779541016,1.1607499122619664,1.6150007247924876,12.220001220703125,3,0.43825402201478303,1.679995803848997,27.85000038146973,1.0,27.53000068664551,-1.6666707033887573,27.649999618530273,0.43825402201478303
39,2018-05-11,29.31999969482422,29.459999084472656,28.01000022888184,28.25,604500.0,0.04045420075595452,1.148148880738295,3.2424240672774385,63.08509938908042,52.26234630614781,-0.6751682987628058,-1.0240729550235486,-1.2160946156986405,2.0461955433461583,15.187433061620926,1.4499988555908168,0.5425824566392699,1.0179997444152846,-0.7426769456772355,2.7786764345078048,0.13766139936902277,1.8983380894615465,-2.378216668418876,93.6073297973332,31.356476848067167,0.8803383450462606,5,-0.9149999618530273,-1.0399999618530273,0.020750522613528943,0.4750013351440501,9.84000015258789,4,0.4068895098686427,-1.5631044948584951,28.18000030517578,1.679995803848997,27.85000038146973,1.0,27.53000068664551,0.4068895098686427
40,2018-05-14,28.46999931335449,30.10000038146973,28.40999984741211,29.3700008392334,564800.0,-0.028990463516948117,-2.313725050208132,-0.8411231612797455,56.670007554781705,52.03668236155153,-0.05339244903629847,-0.2266474919580368,-0.3660942342289104,2.8961959248158884,14.892216920401829,1.6900005340576207,0.5318537630616333,0.1939993858337381,-1.5390403192580777,1.927039090925554,-0.672520466712168,1.0605192383796442,-1.4658519581584066,42.40278755977296,-23.472739701808635,0.8665198525459076,5,-0.044999122619625354,-0.16999912261962535,0.8707509040832591,1.3250017166137802,9.414999008178714,0,0.36740432891105823,1.148148880738295,29.31999969482422,-1.5631044948584951,28.18000030517578,1.679995803848997,27.85000038146973,0.36740432891105823
41,2018-05-15,27.40999984741211,28.76000022888184,27.25,28.420000076293945,753500.0,-0.03723215635783883,-1.2706771661673673,1.1222205738990334,46.52087143448146,50.383724724824106,0.8235748608468327,0.7671472833074091,0.6939052317134689,3.9561953907582676,13.75586425956108,1.5100002288818395,0.3780932921044098,-0.7990000724792488,-2.558292782744161,0.9602926377856633,-1.6786464276117066,0.08064628265320906,-0.2820183711650799,5.614028982325901,-57.775410756201275,0.8796463551324569,5,1.015000343322754,0.8900003433227539,1.9307503700256383,2.3850011825561594,7.799999237060547,1,0.4166363388258387,-2.313725050208132,28.46999931335449,1.148148880738295,29.31999969482422,-1.5631044948584951,28.18000030517578,0.4166363388258387
42,2018-05-16,27.09000015258789,27.79999923706055,27.065000534057614,27.53000068664551,383100.0,-0.011674560255586108,-1.999996107449937,0.4356439944025975,42.07317510484114,49.455929639501996,0.7769212101398537,1.0163944493636166,1.0139049265376876,4.276195085582486,13.01316119531069,0.7349987030029368,0.13339475779908838,-1.0409997940063462,-2.855431781111669,0.7734321930989765,-1.9482157875590076,-0.13378380045368488,3.0100002288818395,0.8237107013891175,-56.38146574767865,0.9072159935526607,5,1.4925003051757812,1.2100000381469727,2.250750064849857,2.705000877380378,9.540000915527337,2,0.4540420512284691,-1.2706771661673673,27.40999984741211,-2.313725050208132,28.46999931335449,1.148148880738295,29.31999969482422,0.4540420512284691
43,2018-05-17,27.38999938964844,28.51000022888184,26.75200080871582,27.06999969482422,676300.0,0.011074168895192527,-2.6778327993009103,-0.7272711509534586,43.45238365553896,49.39555506990626,0.5014350415667472,0.7019804139670605,0.7139056894771372,3.976195848521936,12.588738201897643,1.7579994201660192,-0.041618566841766125,-0.7090004920959423,-2.5532619881153025,1.1352610039234179,-1.6311312401056242,0.21313025591373957,2.649300994873048,19.056112973390633,-32.48142897802142,0.9221307480096809,5,1.0360012054443324,0.9100008010864222,1.9507508277893066,2.4050016403198278,8.970001220703121,3,0.49689671097602184,-1.999996107449937,27.09000015258789,-1.2706771661673673,27.40999984741211,-2.313725050208132,28.46999931335449,0.49689671097602184
44,2018-05-18,27.28000068664551,27.809999465942386,27.209999084472656,27.399999618530273,227400.0,-0.004016016993578342,-3.6153496288036893,-0.3749970197649038,35.5161007952225,48.43773733815932,0.5816783464797446,0.8608404893626158,0.8239043924800669,4.086194551524866,12.694142735890773,0.6000003814697301,-0.33726797847129575,-0.8219992637634235,-2.6604262164182124,1.0164276888913655,-1.7412127400908197,0.09721421256397278,2.627807714843751,15.770607685453877,-29.05472488339163,0.9192134763273946,5,1.145999908447262,1.019999504089352,2.0607495307922363,2.5150003433227575,8.589998245239261,4,0.48093843508061496,-2.6778327993009103,27.38999938964844,-1.999996107449937,27.09000015258789,-1.2706771661673673,27.40999984741211,0.48093843508061496
45,2018-05-21,27.420000076293945,27.989999771118164,27.040000915527344,27.35000038146973,268300.0,0.005131942306620507,-1.7536253517544877,-0.5833359824522241,39.809301496598124,47.967375300002445,0.45329090358848134,0.8062845849790321,0.6839050028316329,3.9461951618764317,13.23441374879012,0.9499988555908203,-0.34703600202566776,-0.7099998474121101,-2.4847346020147043,1.0647349071904841,-1.597367224713409,0.1773675298891888,2.361576021484378,33.26690540193958,-7.90341385186273,0.8873673773012979,5,1.0060005187988281,0.880000114440918,1.9207501411438024,2.3750009536743235,7.19000053405761,0,0.42815462211716104,-3.6153496288036893,27.28000068664551,-2.6778327993009103,27.38999938964844,-1.999996107449937,27.09000015258789,0.42815462211716104
46,2018-05-22,27.09000015258789,27.559999465942386,27.0,27.559999465942386,348700.0,-0.012035008125013014,1.3829799322281309,-6.7143051771121085,31.898725069859665,46.066012798547526,0.7982584876299512,1.1935400505165816,1.0139049265376876,4.276195085582486,13.548657468442743,0.5599994659423864,-0.3110752112441979,-1.0374998092651353,-2.8182370814130167,0.7432374628827461,-1.927868445339076,-0.14713117319119462,2.5703929336279323,19.226362648069067,-14.609476292443542,0.8903686360739412,5,1.3360004425048828,1.2100000381469727,2.250750064849857,2.705000877380378,8.220001220703125,1,0.39848645655744197,-1.7536253517544877,27.420000076293945,-3.6153496288036893,27.28000068664551,-2.6778327993009103,27.38999938964844,0.39848645655744197
47,2018-05-23,26.559999465942386,27.13999938964844,26.26000022888184,26.8799991607666,693400.0,-0.01956444014987846,1.0952357164590356,0.6808514092080307,41.65288698623336,44.519839054070815,1.258358948415701,1.6880097282300888,1.5439056131831919,4.806195772227991,13.3543208886576,0.8799991607666016,-0.27453018228875337,-1.4900004386901813,-3.40388303168897,0.42388215430860754,-2.4469417351895757,-0.5330591421907869,2.984057929173435,13.333299424913195,-20.75458325966548,0.9569412964993945,5,1.6200008392333984,1.6200008392333984,2.7807507514953613,3.2350015640258825,9.190000534057614,2,0.32567770302940247,1.3829799322281309,27.09000015258789,-1.7536253517544877,27.420000076293945,-3.6153496288036893,27.28000068664551,0.32567770302940247
48,2018-05-24,26.54999923706055,27.03000068664551,26.35000038146973,26.45000076293945,467800.0,-0.00037651464920618327,-3.53334689673599,-0.31249552964740424,38.64816173796918,41.80462375950289,1.1318547360448399,1.615441065235462,1.5539058420650278,4.816196001109827,12.93445644405981,0.6800003051757812,-0.22796208106453975,-1.395000648498531,-3.3986025902604915,0.6086012932634297,-2.396801619379513,-0.3931996776175488,2.7970147280812334,16.762952885168797,-16.676330029119914,1.0018009708809812,5,1.6300010681152344,1.6300010681152344,2.7907509803771973,3.2450017929077184,10.530002593994137,3,0.37966109682535243,1.0952357164590356,26.559999465942386,1.3829799322281309,27.09000015258789,-1.7536253517544877,27.420000076293945,0.37966109682535243
49,2018-05-25,24.95000076293945,26.75,24.76000022888184,26.5,1034000.0,-0.060263597743825836,-1.062175602544189,-15.500228885327385,31.14524391838988,38.96853891101492,2.287315413048244,3.0770697553926603,3.1539043161861287,6.4161944752309275,12.493114093299319,1.9899997711181605,-0.3071979561087872,-2.8069992065429723,-5.17993499076341,-0.43406342232253436,-3.9934670986531913,-1.6205313144327533,4.211792378026736,5.882370309132031,-27.176363375914246,1.186467892110218,5,1.80999946594239,2.4799995422363352,4.390749454498298,4.845000267028819,11.479999542236332,4,0.4573146091586675,-3.53334689673599,26.54999923706055,1.0952357164590356,26.559999465942386,1.3829799322281309,27.09000015258789,0.4573146091586675
50,2018-05-29,25.6299991607666,26.13999938964844,25.0,25.0,731200.0,0.027254443969285003,-2.6190505024205306,-0.40645127152536187,37.69428042001233,37.9878065760739,1.2986661434445388,2.1729682989109875,2.4739059183589767,5.7361960774037755,11.38371801709403,1.1899986267089915,-0.47872131465055645,-1.9140007972717292,-4.24518441069111,0.4171828161476512,-3.0795926039814177,-0.7484089905620408,3.1796505472328356,31.071398890740102,-3.056528354563074,1.1655918067096893,5,1.005001068115238,1.8000011444091832,3.710751056671146,4.165001869201667,11.039999008178711,1,0.39953180282554057,-1.062175602544189,24.95000076293945,-3.53334689673599,26.54999923706055,1.0952357164590356,26.559999465942386,0.39953180282554057
51,2018-05-30,25.5,26.399999618530273,25.11100006103516,25.940000534057614,763300.0,-0.005072148459747128,-1.1165831223192666,-0.698414476492648,34.3957334116875,37.13475749905683,1.2619467414932721,2.126078426585323,2.5802209627555186,5.866195238170377,10.134379170630044,1.2889995574951136,-0.8564656259672212,-1.8625000000000007,-4.2385727704412695,0.513572770441268,-3.050536385220635,-0.6744636147793663,2.985677749670028,31.092438321692743,-0.3789798453807087,1.1880363852206342,5,1.1350002288818395,1.9300003051757848,3.8407502174377477,4.295001029968269,12.509998321533203,2,0.3572549258961395,-2.6190505024205306,25.6299991607666,-1.062175602544189,24.95000076293945,-3.53334689673599,26.54999923706055,0.3572549258961395
52,2018-05-31,26.26000022888184,26.32999992370605,25.06999969482422,25.6200008392334,725900.0,0.029803930544385793,2.2307748738213746,-1.4545423019069326,37.93968795654504,36.52223575472417,0.4155266322778566,1.1335774927702502,1.72492954182216,5.1061950092885375,8.811785232201427,1.2600002288818324,-1.1104293644618437,-0.9179997444152797,-3.0033733168851704,1.167373828054611,-1.960686530650225,0.12468704181966572,1.9276233191251322,66.07928182876887,36.4813791720225,1.042686786234946,5,0.11499977111816051,1.1700000762939453,3.1457500457763636,3.5350008010864293,13.609998703002933,3,0.34463065748398614,-1.1165831223192666,25.5,-2.6190505024205306,25.6299991607666,-1.062175602544189,24.95000076293945,0.34463065748398614
53,2018-06-01,28.18000030517578,28.20000076293945,26.36000061035156,26.36000061035156,849100.0,0.07311500607613275,-1.0219785287003538,2.8437522351763005,43.47825992072932,37.406920102002715,-1.5428770444448467,-0.7782826573203749,-0.2925824252065681,3.1861949329945958,9.40398517555861,1.94000053405761,-1.1252370616734595,0.9715003013610826,-1.1554423918399692,3.0984429945621343,-0.09197104523944333,2.0349716479616085,-3.4200000762939418,99.41859143434269,74.69876130194504,1.0634713466005261,6,-1.6999998092651367,-0.7499999999999964,1.2257499694824219,1.6150007247924876,10.360000610351562,4,0.2686302204700064,2.2307748738213746,26.26000022888184,-1.1165831223192666,25.5,-2.6190505024205306,25.6299991607666,0.2686302204700064
54,2018-06-04,29.209999084472656,29.399999618530273,28.38999938964844,28.38999938964844,1217700.0,0.036550701495475124,-1.4634161091934366,0.4505493584181132,54.147984292158185,39.00010707928716,-2.5371202581009697,-1.7939331352200085,-1.3698375020087354,2.1561961536977208,10.289368553449732,1.2199993133544922,-1.0352811819298573,1.9339991569519057,-0.3591887198196275,4.227187033723439,0.7874052185661391,3.0805930953376723,-4.381198844909665,95.6818056697677,70.17498584051874,1.1465939383857662,6,-2.1299991607666016,-1.7799987792968714,0.19575119018554688,0.5850019454956126,9.909999847412116,0,0.2694283804604958,-1.0219785287003538,28.18000030517578,2.2307748738213746,26.26000022888184,-1.1165831223192666,25.5,0.2694283804604958
55,2018-06-05,30.1299991607666,30.15999984741211,28.90999984741211,29.31999969482422,818100.0,0.031496066591217176,1.8735604464506908,0.9878045943858843,65.48975776870446,42.732444045825474,-3.3886315884134923,-2.65472045734019,-2.314482560884656,1.2361960774037755,11.102281200084477,1.25,-0.9532006345642934,2.7299992561340325,0.10715261056443026,5.352845901703635,1.4185759333492314,4.041422578918834,-5.11835094604492,99.41059556490869,68.43852867134663,1.3114233227848016,6,-2.669999122619629,-2.669999122619629,-1.46174955368042,-0.33499813079833274,10.410001754760742,1,0.20909397012571596,-1.4634161091934366,29.209999084472656,-1.0219785287003538,28.18000030517578,2.2307748738213746,26.26000022888184,0.20909397012571596
56,2018-06-06,30.649999618530273,31.51000022888184,29.86000061035156,30.20000076293945,2051600.0,0.017258561973037878,-1.9203554760357444,0.5555545089986927,69.82183694791722,45.86232737490146,-3.744292477264274,-3.087280173545917,-2.8020129905759745,0.7161956196401036,12.372106233806226,1.6499996185302805,-0.7597548925026238,3.0939997673034654,0.09450262454953418,6.093496910057397,1.5942511959264998,4.593748338680431,-5.329450305847168,86.64595436283746,49.718026715572904,1.499748571376965,6,-2.514999389648434,-2.514999389648434,-2.195499897003174,-0.8549985885620046,9.090002059936523,2,0.1964110481350705,1.8735604464506908,30.1299991607666,-1.4634161091934366,29.209999084472656,-1.0219785287003538,28.18000030517578,0.1964110481350705
57,2018-06-07,37.790000915527344,42.15999984741211,34.84999847412109,36.0,10862900.0,0.2329527368959703,-2.574569331356026,3.9777899283258633,82.869798464813,50.775842566772994,-10.196015388432961,-9.954807664950554,-9.82332832774544,-6.423805677356967,14.615698571952503,11.510000228881836,-0.4350673601302013,9.737001037597658,4.260855049172939,15.213147026022376,6.998928043385298,12.475074031810017,-11.974295529548339,72.34177757658065,31.783661670573807,2.7380729942123585,6,-4.330000877380371,-4.330000877380371,-9.335501194000244,-7.994999885559075,3.329998016357429,3,0.005821577154698332,-1.9203554760357444,30.649999618530273,1.8735604464506908,30.1299991607666,-1.4634161091934366,29.209999084472656,0.005821577154698332
58,2018-06-08,40.52999877929688,40.95000076293945,37.400001525878906,37.4900016784668,3254200.0,0.07250589567050558,-1.2049702465220478,1.6983215340616102,85.90786356116453,56.86057808263684,-12.007077271138193,-12.355613892733373,-12.403261849227537,-9.163803541126505,16.307702035456977,3.549999237060547,0.09791620789428279,11.85949897766114,4.039456171590075,19.679541783732205,7.949477574625611,15.769520380696672,-13.079863947174566,88.1626651130849,42.632123633067124,3.9100214030355316,6,-6.949998855590827,-7.0699987411499094,-12.294999122619636,-10.734997749328613,1.3500022888183452,4,-0.016284230626457452,-2.574569331356026,37.790000915527344,-1.9203554760357444,30.649999618530273,1.8735604464506908,30.1299991607666,-0.016284230626457452
59,2018-06-11,41.25,43.97999954223633,40.59000015258789,40.959999084472656,3320600.0,0.017764649454440784,-5.5825308879736895,0.0953951289782999,86.33736783239463,62.265365572901544,-11.367146602915106,-12.791869034238651,-12.968940515976616,-9.883804761829623,17.81087950222621,3.450000762939446,0.6343381565710864,11.983000183105467,2.345542450661682,21.620457915549252,7.164271316883571,16.80172904932736,-12.328878666348704,81.88454148957983,33.36506754276011,4.8187288662218934,6,-6.725000381469727,-6.880000114440918,-13.015000343322754,-11.454998970031731,0.43000030517578125,0,-0.06569694750236743,-1.2049702465220478,40.52999877929688,-2.574569331356026,37.790000915527344,-1.9203554760357444,30.649999618530273,-0.06569694750236743
60,2018-06-12,38.93000030517578,41.79999923706055,38.790000915527344,41.7599983215332,2774100.0,-0.056242416844223486,1.0687274772265183,-9.758583041751072,78.16365852392606,67.12846836315026,-7.780324288716429,-10.169445545950474,-10.485834761901685,-7.563805067005404,18.643674738842886,3.009998321533203,1.1994032359260451,9.140000438690187,-1.4076418264995283,19.687642703879902,3.866179306095333,14.413821571285045,-8.201813586494282,64.23513017655405,11.514142601053805,5.273821132594857,6,-4.405000686645508,-4.560000419616699,-10.632500648498535,-9.134999275207512,1.450000762939446,1,0.004880519527859617,-5.5825308879736895,41.25,-1.2049702465220478,40.52999877929688,-2.574569331356026,37.790000915527344,0.004880519527859617
61,2018-06-13,38.83000183105469,39.86999893188477,38.29999923706055,39.11000061035156,1568600.0,-0.0025686738591624847,-1.3432761889579181,0.09893956733484574,79.79603128719572,71.77917317766702,-6.247619815518156,-9.665581429454228,-10.212147459061558,-7.4638065928843105,20.396938603010422,1.5699996948242259,2.04639212748485,8.469001865386964,-2.7511586606884606,19.689162391462393,2.8589216023492483,14.07908212842468,-6.511597573546609,43.592583694573605,-13.527783835316818,5.610080263037714,6,-3.660001754760742,-4.4600019454956055,-10.532502174377441,-9.035000801086419,0.9599990844726562,2,0.04403808920516372,1.0687274772265183,38.93000030517578,-5.5825308879736895,41.25,-1.2049702465220478,40.52999877929688,0.04403808920516372
62,2018-06-14,39.38999938964844,41.0,39.27000045776367,39.58000183105469,1952300.0,0.014421775230149203,-7.04650378808041,0.67858310626703,80.36898097739292,75.87814218396296,-5.307390075399091,-9.757097966518344,-10.626086251133078,-8.02380415147806,22.455174523345594,2.1699981689453125,2.8993194861261706,8.413999462127684,-3.384715029457908,20.21271395371328,2.5146422163348845,14.313356707920484,-5.672203697972968,30.243137745977027,-30.661020809914344,5.899357245792798,6,-3.2049999237060547,-5.0199995040893555,-11.092499732971191,-9.594998359680169,1.9900016784667898,3,0.00888556217927583,-1.3432761889579181,38.83000183105469,1.0687274772265183,38.93000030517578,-5.5825308879736895,41.25,0.00888556217927583
63,2018-06-15,41.0,42.72000122070313,38.935001373291016,38.95000076293945,3448000.0,0.04087333422946604,-2.6394264010314434,-10.789331031159653,87.94327155746468,79.63317410233037,-5.484372830266395,-10.851556973133725,-12.086361611930315,-9.633804761829623,24.25497327260032,3.7849998474121165,3.931462302523883,9.343500041961669,-3.134737638272931,21.821737722196268,3.104381201844369,15.582618882078968,-6.05073984625723,47.53522214565964,-19.48905988875024,6.239118840117301,6,-4.555000305175781,-6.630000114440918,-12.702500343322754,-11.204998970031731,-1.1899986267089844,4,0.002926803216701801,-7.04650378808041,39.38999938964844,-1.3432761889579181,38.83000183105469,1.0687274772265183,38.93000030517578,0.002926803216701801
64,2018-06-18,40.400001525878906,40.84000015258789,39.52000045776367,40.75,1760500.0,-0.014634109124904704,3.9811423964991075,-0.17073102652611208,85.04984952581054,81.80651763089769,-3.4979984771687143,-9.716409037559817,-11.330529112832302,-9.03380628770853,26.15203538267995,1.4799995422363281,4.9774569491341225,8.087501525878906,-4.79491265465402,20.969915706411832,1.6462944356124396,14.52870861614537,-4.367052645516907,47.511342677898945,-23.066813038930654,6.441207090266464,6,-3.480001449584961,-6.030001640319824,-12.057501792907715,-10.605000495910637,0.8199996948242259,0,0.03663365065192581,-2.6394264010314434,41.0,-7.04650378808041,39.38999938964844,-1.3432761889579181,38.83000183105469,0.03663365065192581
65,2018-06-19,39.15999984741211,39.9900016784668,36.36000061035156,39.88999938964844,3160600.0,-0.030693109693881837,6.806419327713858,2.0857220708446866,80.79351219301614,83.0255926581309,-0.9413834326769077,-7.959887265753391,-9.891729721418141,-7.793804609241732,27.445518774104027,4.040000915527344,5.9059059578429824,6.2604998588562,-6.752482692910952,19.27348241062335,-0.24599141702737626,12.766991134739776,4.819999694824219,44.02514101183031,-30.244489767388323,6.506491275883576,6,0.25499916076660156,-4.789999961853027,-10.817500114440918,-9.36499881744384,0.5099983215332031,1,0.06435139089844011,3.9811423964991075,40.400001525878906,-2.6394264010314434,41.0,-7.04650378808041,39.38999938964844,0.06435139089844011
66,2018-06-20,37.8849983215332,39.9900016784668,37.77000045776367,39.61000061035156,1292000.0,-0.03255877249353878,-1.2711032974237597,2.363018315783973,75.61136643746823,82.21910021064815,1.6403281913652705,-6.14999886780749,-8.477971313455551,-6.518803083362826,28.84598831050637,2.220001220703125,6.701976216886422,4.445748424530031,-8.447599119643058,17.33909596870312,-2.0009253475565174,10.892422196616575,5.942601242065429,23.977949132576285,-49.207411128434785,6.446673772086545,6,2.285001754760742,-3.514998435974121,-9.52249813079834,-8.089997291564934,-0.5049972534179759,2,0.06585727483492865,6.806419327713858,39.15999984741211,3.9811423964991075,40.400001525878906,-2.6394264010314434,41.0,0.06585727483492865
67,2018-06-21,35.209999084472656,38.08000183105469,35.189998626708984,38.08000183105469,2687000.0,-0.07060840320903805,1.0139375878908068,1.6637675005915538,64.98933836710765,79.89481963353072,4.370468674993745,-2.9447135061135796,-5.680832381562546,-3.8438038463022792,30.57603192359901,2.890003204345703,7.321337310524235,1.3382492065429688,-11.157668385948526,13.834166799034463,-4.9097095897027785,7.586208002788716,8.468248500061037,0.26561023736730227,-66.72625973243278,6.247958796245747,6,4.375,-0.8399991989135742,-6.847498893737793,-5.414998054504387,1.0100021362304759,3,0.13007673814664855,-1.2711032974237597,37.8849983215332,6.806419327713858,39.15999984741211,3.9811423964991075,40.400001525878906,0.13007673814664855
68,2018-06-22,36.63000106811523,36.900001525878906,34.25,35.599998474121094,3702500.0,0.04032950924638845,2.3757905760179994,-0.35888557779980984,65.56208459763184,77.58645482966818,2.613959932857469,-3.763799130900445,-6.967735347613264,-5.26380582994485,32.262371858783965,2.6500015258789062,7.957992090156498,2.254251098632807,-9.803700098617178,14.312202295882791,-3.774724499992189,8.283226697257799,6.708716558105479,36.115341623787394,-26.121880608128393,6.028975598624993,6,1.8549995422363352,-2.2600011825561452,-8.18875074386596,-6.8350000381469584,-1.3199996948242116,4,0.1296751258938582,1.0139375878908068,35.209999084472656,-1.2711032974237597,37.8849983215332,6.806419327713858,39.15999984741211,0.1296751258938582
69,2018-06-25,36.36000061035156,37.81999969482422,34.389999389648445,36.38000106811523,2068800.0,-0.007371019653032107,1.365519318826067,-0.01941787125613655,63.432516830768016,75.94966130820619,2.3661989065176527,-2.735407147446793,-6.549554900382155,-4.9938053721811855,33.91713527933412,3.430000305175774,7.663859941767434,1.4137506484985352,-9.817835322678725,12.645336619675795,-4.202042337090099,7.029543634087165,6.433393958295902,36.7595817657524,-19.91724597490642,5.615792985588631,6,2.125,-1.9900007247924805,-7.997000217437744,-6.564999580383294,-0.2999992370605469,0,0.09488450783901392,2.3757905760179994,36.63000106811523,1.0139375878908068,35.209999084472656,-1.2711032974237597,37.8849983215332,0.09488450783901392
70,2018-06-26,35.86999893188477,37.34000015258789,35.29999923706055,36.45000076293945,1090100.0,-0.013476393570997058,-1.3720924043221376,28.99942780851653,61.26942771556891,73.89114980024765,2.6557752060975943,-1.516676739638477,-5.962691212616022,-4.503803693714396,35.66132417132626,2.0400009155273438,6.948807936480037,0.4117489814758386,-9.930025168344713,10.75352313129639,-4.759138093434437,5.582636056386114,6.410791962643842,28.222969654557456,-23.644163473916425,5.170887074910277,6,2.6150016784667898,-1.4999990463256907,-7.506998538970954,-6.074997901916504,1.1599998474121094,1,0.14914977552627562,1.365519318826067,36.36000061035156,2.3757905760179994,36.63000106811523,1.0139375878908068,35.209999084472656,0.14914977552627562
71,2018-06-27,34.610000610351555,36.89599990844727,34.310001373291016,35.779998779296875,1080400.0,-0.03512680120024225,-1.9220377849713655,2.017231853937055,40.79860957806971,69.49444186698952,3.6366471295296208,0.48571675053253927,-4.610737993877084,-3.2438053721811784,37.57590163394915,2.585998535156257,6.0587243470462155,-1.3037493705749554,-10.542416043572253,7.934917302422338,-5.923082707073604,3.315583965923693,7.18894283050534,9.399489249132294,-38.23043079113484,4.619333336498647,6,3.875000000000007,-0.24000072479247336,-6.247000217437737,-4.814999580383287,2.720001220703132,2,0.1462004469621523,-1.3720924043221376,35.86999893188477,1.365519318826067,36.36000061035156,2.3757905760179994,36.63000106811523,0.1462004469621523
72,2018-06-28,35.310001373291016,35.66999816894531,33.509998321533196,34.5,1206200.0,0.020225390077863725,1.8235385048830872,-0.6923099495285376,32.87402614469062,63.375636821125724,2.5669810987494444,0.5254213489792718,-5.205530074398055,-3.9438061351206386,39.44113190873791,2.1599998474121165,5.432369255302795,-1.056248664855957,-9.115255670038295,7.0027583403263804,-5.085752167447126,2.9732548377352117,6.036005461114463,41.76339856670108,-0.7088578942719934,4.029503502591168,6,1.8649978637695312,-0.9400014877319336,-6.947000980377197,-5.515000343322747,1.279998779296875,3,0.058623608448511444,-1.9220377849713655,34.610000610351555,-1.3720924043221376,35.86999893188477,1.365519318826067,36.36000061035156,0.058623608448511444
73,2018-06-29,35.75,36.900001525878906,34.279998779296875,35.70000076293945,1381700.0,0.012461019812981533,1.2297873998237125,0.06172734850732562,31.61764593385375,57.43872531090831,1.4571929325845048,0.7184623382590587,-5.513050544435259,-4.383804761829623,41.14788859915694,2.6200027465820312,4.760102225752547,-0.9947500228881836,-8.08812581666053,6.098625770884162,-4.54143791977436,2.5519378739979928,4.969126153375697,51.972180156322956,13.886939362851187,3.5466878968861733,6,1.0,-1.380000114440918,-7.569999694824215,-5.954998970031731,1.5,4,0.013146887292395215,1.8235385048830872,35.310001373291016,-1.9220377849713655,34.610000610351555,-1.3720924043221376,35.86999893188477,0.013146887292395215
74,2018-07-02,37.08000183105469,37.47999954223633,34.799999237060554,36.0,1355700.0,0.03720284842111021,1.8510683197045559,21.600366216525522,43.37867461536277,53.281521135613495,-0.43949418688173125,0.008740162139346808,-6.666275308370807,-5.7138065928843105,42.26097529298004,2.680000305175774,4.002009170475198,-0.058248329162594814,-6.201177180243036,6.084680521917843,-3.1297127547028154,3.0132160963776258,3.0623940957736124,89.92449400026138,52.86897107659033,3.0714644255402193,7,-0.3300018310546875,-2.7100019454956055,-8.900001525878903,-7.285000801086419,-0.04000091552734375,0,-0.04773463781982035,1.2297873998237125,35.75,1.8235385048830872,35.310001373291016,-1.9220377849713655,34.610000610351555,-0.04773463781982035
75,2018-07-03,36.43000030517578,37.790000915527344,35.599998474121094,37.459999084472656,761200.0,-0.017529705873275514,1.5917151215284049,-0.9537009564983964,41.735534367469775,49.517539794502554,-0.24302423454089706,1.2173352870619212,-5.831799419933262,-5.063805067005404,43.048176376436764,2.19000244140625,2.850599818504598,-1.02324991226196,-6.2274084861376835,4.180908661613763,-3.625329199199818,1.5788293746758981,3.1818038132289104,68.22430406327408,30.673967017761804,2.602079286937861,7,-0.6350002288818359,-1.9400005340576172,-9.335000038146969,-6.634999275207512,1.8600006103515625,1,-0.010156435047632972,1.8510683197045559,37.08000183105469,1.2297873998237125,35.75,1.8235385048830872,35.310001373291016,-0.010156435047632972
76,2018-07-05,36.66999816894531,36.81999969482422,35.279998779296875,36.61000061035156,624400.0,0.006587918247572322,7.555546136565931,-0.0582501259221949,40.42253400049322,46.78789486487872,-0.7526429854828152,1.5299039259844704,-5.889757241818884,-5.3038029307749355,43.16636858170061,1.5400009155273438,1.7578744634741597,-1.084251976013185,-5.21788200114765,3.0493780491212803,-3.1510669885804177,0.9825630365540476,2.4536614857096595,73.83172738835114,33.896514322663094,2.0668150125672327,7,-1.0049991607666016,-2.144998550415039,-9.6374979019165,-6.874997138977044,1.5200004577636648,3,0.009817306471982423,1.5917151215284049,36.43000030517578,1.8510683197045559,37.08000183105469,1.2297873998237125,35.75,0.009817306471982423
77,2018-07-06,38.0099983215332,38.77999877929688,36.54999923706055,36.70000076293945,1256600.0,0.03654213851918575,-1.7701847165752176,21.83418107833164,39.26776455794024,43.866303749357435,-1.8480351238320694,0.21842948642411386,-7.059663985178389,-6.643803083362826,40.9107263828586,2.2299995422363352,0.7977299004959093,0.2447483062744169,-3.8904528457497634,4.379949458298597,-1.8228522697376732,2.312348882286507,-4.500000000000007,82.88887871636271,42.10093168747262,2.0676005760120906,7,-1.864999771118164,-3.4849987030029297,-10.977498054504391,-8.214997291564934,0.0500030517578125,4,-0.01788993739821576,7.555546136565931,36.66999816894531,1.5917151215284049,36.43000030517578,1.8510683197045559,37.08000183105469,-0.01788993739821576
78,2018-07-09,39.86999893188477,40.06999969482422,37.61999893188477,38.95000076293945,1279800.0,0.04893450914197639,2.712123226309847,0.702289987420217,48.255423384762686,42.17996003313463,-3.5761835393999277,-1.7850735320421833,-8.74185930449184,-8.503803693714396,38.659470489898105,2.450000762939446,0.06080438856423598,2.137748908996592,-1.9142505449557774,6.189748362948961,0.11174918202040374,4.16374863597278,-6.254600601196302,96.20491943895738,53.94308697138998,2.025999726976185,7,-3.079999923706062,-4.699998855590827,-12.967498779296882,-10.074997901916504,-2.349998474121101,0,-0.08226734053593887,-1.7701847165752176,38.0099983215332,7.555546136565931,36.66999816894531,1.5917151215284049,36.43000030517578,-0.08226734053593887
79,2018-07-10,38.540000915527344,40.34000015258789,38.150001525878906,40.34000015258789,1241200.0,-0.03335836598916497,1.4333328388353301,-1.956524803874398,47.97120802803902,40.702380067853525,-2.1282396386422846,-0.7046388433982145,-7.247778988369259,-7.173805677356967,35.93361995753103,2.1899986267089844,-0.23908706891707965,0.9432508468627958,-2.7814749242268277,4.667976617952419,-0.919112038682016,2.8056137324076076,-4.66641853027344,64.4269022027986,21.463286412168415,1.8623628855448107,7,-1.6150016784667969,-2.355001449584961,-11.58500051498413,-8.744999885559075,-2.19000244140625,1,-0.03347174065602099,2.712123226309847,39.86999893188477,-1.7701847165752176,38.0099983215332,7.555546136565931,36.66999816894531,-0.03347174065602099
80,2018-07-11,39.11999893188477,39.310001373291016,37.0099983215332,38.0,970200.0,0.01504924760195725,2.066662936749937,-0.6222218925568906,54.233804209375506,42.19517947133195,-2.457137840984757,-1.338287502433765,-7.6916128124980645,-7.753803693714396,33.89851409573432,2.3000030517578125,-0.660737591546777,1.5137489318847699,-2.226232513717335,5.253730377486875,-0.35624179091627894,3.3837396546858187,-4.858431480590831,75.88931048234812,29.263214992584963,1.869990722801051,7,-2.194999694824226,-2.674999237060554,-11.864998817443855,-9.324997901916504,-0.02000045776367898,2,-0.05316968489644114,1.4333328388353301,38.540000915527344,2.712123226309847,39.86999893188477,-1.7701847165752176,38.0099983215332,-0.05316968489644114
81,2018-07-12,40.540000915527344,40.790000915527344,38.810001373291016,39.22999954223633,1003000.0,0.03629862020484875,1.1878431380813985,1.1696451987561276,69.9925022464643,46.31945459375124,-3.2938975003381543,-2.7653953617801648,-8.931641818708442,-9.173805677356967,32.175485850091164,1.9799995422363281,-0.9603857942655125,2.8482509613037124,-1.082827953428044,6.779329876035469,0.8827115039378342,4.813790418669591,-5.913727502155766,94.10377591901329,39.89438458723248,1.9655394573658782,7,-3.0050010681152344,-3.6200008392333984,-13.080000877380371,-12.220001220703125,-0.25,3,-0.05550073875647643,2.066662936749937,39.11999893188477,1.4333328388353301,38.540000915527344,2.712123226309847,39.86999893188477,-0.05550073875647643
82,2018-07-13,39.7400016784668,40.77000045776367,39.11999893188477,40.68000030517578,724400.0,-0.019733577182879047,1.9464341061508519,-0.7175554513713968,62.23446433662981,49.72132330517081,-2.0108845470822843,-2.042553145441005,-7.983690159272964,-8.37380644029642,30.171989370738462,1.6500015258788991,-1.1777438672116816,2.0307516098022447,-1.935121778086149,5.996624997690638,0.04781491585804787,4.0136883037464415,-4.620630064922757,72.22226146805193,15.074548412310754,1.9829366939441955,7,-1.9450016021728516,-0.9950027465820312,-11.605001449584957,-11.605001449584957,0.07999801635742188,4,-0.0390035980445792,1.1878431380813985,40.540000915527344,2.066662936749937,39.11999893188477,1.4333328388353301,38.540000915527344,-0.0390035980445792
83,2018-07-16,41.11999893188477,41.43000030517578,39.02000045776367,39.65999984741211,896800.0,0.03472564658108035,1.3173055056303415,-1.55319278453017,67.22141729571004,52.37051693632051,-2.8486018507737967,-3.5975475680174043,-9.119922556568106,-9.753803693714396,27.86205496965518,2.4099998474121094,-0.7220591901000617,3.4047489166259837,-0.5823928751527987,7.391890708404766,1.4111780207365925,5.398319812515375,-5.546976974182066,92.98639741705426,31.88579802776453,1.9935708958893927,7,-2.7649993896484446,-2.375000000000007,-7.6599988937378,-7.6599988937378,-1.6899986267089915,0,-0.07441628497273645,1.9464341061508519,39.7400016784668,1.1878431380813985,40.540000915527344,2.066662936749937,39.11999893188477,-0.07441628497273645
84,2018-07-17,41.88000106811523,41.97999954223633,40.17499923706055,41.11999893188477,1151100.0,0.018482542703597726,2.760420888666365,0.5205497347999772,71.32719552264335,55.65847928689535,-3.191769122343139,-4.470174993506937,-9.631651668812687,-10.51380582994485,25.482546541003952,1.8050003051757812,-0.12564009271039822,4.09075107574462,-0.15287979634315718,8.334381947832398,1.9689356397007316,6.212566511788509,-5.721281275665213,97.9879587613672,31.376577258996207,2.1218154360438892,7,-3.2500019073486257,-3.1350021362304616,-8.360001087188714,-8.420001029968255,-0.15999984741209516,1,-0.10410698422047038,1.3173055056303415,41.11999893188477,1.9464341061508519,39.7400016784668,1.1878431380813985,40.540000915527344,-0.10410698422047038
85,2018-07-18,41.68000030517578,42.63000106811523,40.91999816894531,42.31999969482422,963100.0,-0.00477556728363393,1.7142857142857337,-0.8421020930582901,77.12970206128344,59.73705351587204,-2.4236076520917607,-4.291742000200394,-9.173813060893394,-10.313805067005404,24.718387790494106,1.7100028991699148,0.5015959008186144,3.7647502899169893,-0.7885914988237204,8.318092078657699,1.4880793955466345,6.041421184287344,-4.822726942751409,75.13086809335037,1.2295854742877879,2.2766708943703535,7,-2.0900001525878906,-3.565000534057617,-7.2325005531311035,-7.310000419616699,0.8699989318847656,2,-0.12787912168975712,2.760420888666365,41.88000106811523,1.3173055056303415,41.11999893188477,1.9464341061508519,39.7400016784668,-0.12787912168975712
86,2018-07-19,40.38000106811523,41.8650016784668,40.15999984741211,41.45000076293945,722200.0,-0.031190000660799466,-1.2582773760983028,1.6718761175881665,68.59868201203348,62.996044344104625,-0.605696274269981,-2.9462976918438457,-7.621897509652314,-9.01380582994485,23.75529981939698,1.7050018310546875,0.8118945423757538,2.340000915527334,-2.3446707859734346,7.024672617028102,-0.0023349352230539466,4.6823367662777216,-2.7145458268941383,37.6731407316608,-38.62889060799075,2.342335850750384,7,-0.5600013732910085,-2.265001296997063,-5.9325013160705495,-6.010001182556145,4.049999237060554,3,-0.03169892422327958,1.7142857142857337,41.68000030517578,2.760420888666365,41.88000106811523,1.3173055056303415,41.11999893188477,-0.03169892422327958
87,2018-07-20,39.790000915527344,41.7599983215332,39.31800079345703,40.56999969482422,1290900.0,-0.014611197052536884,-1.8329453727961482,0.7289710296833396,64.65893060018647,64.81865625692949,0.29429896945634937,-2.1034260907276945,-6.791959052438628,-8.423805677356967,23.760045658224303,2.441997528076172,1.2234496988362054,1.521000671386716,-3.0269655207440707,6.0689668635175025,-0.7529824246786774,3.794983767452109,-1.4295092585410742,21.32964896337473,-55.651961577979044,2.2739830960653937,7,0.029998779296875,-1.6750011444091797,-5.02000093460083,-5.420001029968262,7.469997406005859,4,0.012565971060455094,-1.2582773760983028,40.38000106811523,1.7142857142857337,41.68000030517578,2.760420888666365,41.88000106811523,0.012565971060455094
88,2018-07-23,41.38000106811523,42.43000030517578,39.0,39.61999893188477,947600.0,0.039959791807077094,-1.2866668701171875,-2.2564165264681533,65.31339075848639,66.74556544920141,-1.1834326312765455,-3.498702499275211,-8.129236463143592,-10.01380582994485,24.236182496118342,3.4300003051757812,1.7159518512898302,2.8735008239746023,-1.8082187460887056,7.55522039403791,0.5326410389429483,5.214360609006256,-2.4217780935709,65.56474842446737,-9.375686143659834,2.3408597850316553,7,-1.5600013732910085,-3.265001296997063,-6.102501392364495,-7.010001182556145,5.619998931884773,0,-0.0376994038913413,-1.8329453727961482,39.790000915527344,-1.2582773760983028,40.38000106811523,1.7142857142857337,41.68000030517578,-0.0376994038913413
89,2018-07-24,39.810001373291016,42.540000915527344,38.099998474121094,41.52000045776367,1207900.0,-0.03794102596178883,1.3680013020833333,-0.971589209621703,61.29679858570565,67.53034260212699,0.6544881801582463,-1.7465306051755647,-6.356298174964394,-8.443806135120639,24.30619566155285,4.44000244140625,2.1241223733212635,1.1310010910034194,-3.4712728408473197,5.7332750228541585,-1.1701358749219466,3.4321380569287854,2.8199996948242116,37.74838675450295,-36.47013418135759,2.301136965925369,7,0.5549983978271484,-1.740001678466804,-4.402501583099365,-5.440001487731934,7.349998474121094,1,-0.00954536686778873,-1.2866668701171875,41.38000106811523,-1.8329453727961482,39.790000915527344,-1.2582773760983028,40.38000106811523,-0.00954536686778873
90,2018-07-25,41.22000122070313,41.27999877929688,39.0,39.68999862670898,599900.0,0.03541823156926838,1.763638717612582,-0.8947388381006004,64.10416561228388,66.87608297610694,-0.4763980783135793,-2.8829830233752247,-7.515388708196959,-9.853805982532755,24.37999242544523,2.279998779296882,2.2954472011060147,2.273500823974615,-2.2627732404499383,6.8097748883991684,0.0053637917623419185,4.541637856186888,1.3199996948242116,70.27029349096173,-3.8320359093371366,2.2681370322122767,7,-0.855001449584968,-3.1500015258789205,-5.575001239776618,-6.85000133514405,2.680000305175774,2,0.012130033604872192,1.3680013020833333,39.810001373291016,-1.2866668701171875,41.38000106811523,-1.8329453727961482,39.790000915527344,0.012130033604872192
91,2018-07-26,39.66999816894531,40.72999954223633,39.47999954223633,39.86999893188477,856700.0,-0.03760317821095349,-3.31035956933236,-0.13071923127747606,55.07955884917541,66.0810934775009,1.0473577453721035,-0.9849603412519912,-5.693142127474346,-8.303802930774935,24.89630566497448,1.740001678466804,2.551144500978097,0.47049789428710653,-3.5865299575552783,4.527525746129491,-1.5580160316340823,2.4990118202082954,2.8700027465820312,35.36033404357688,-36.07607651126222,2.028513925921192,7,0.6950016021728516,-1.5999984741211009,-2.777498722076416,-5.2999982833862305,3.1200027465820312,3,0.07259897154141481,1.763638717612582,41.22000122070313,1.3680013020833333,39.810001373291016,-1.2866668701171875,41.38000106811523,0.07259897154141481
92,2018-07-27,37.38000106811523,40.40999984741211,37.11000061035156,40.099998474121094,1134100.0,-0.05772617107461209,-1.024540451608902,13.599935150393419,42.57603350565058,63.342717500827625,3.3161078068480307,1.5474035216092332,-3.141582267338478,-6.01380582994485,25.329577155602944,3.299999237060547,2.6064060750671842,-1.922999191284184,-5.654815086994539,1.808816704426171,-3.7889071391393614,-0.05709124342900651,5.07119979858399,4.972383841420876,-60.71483958849642,1.865907947855177,7,2.489999771118171,0.6899986267089844,-0.1100010871887136,-3.0100011825561452,6.879997253417976,4,0.1886035055005424,-3.31035956933236,39.66999816894531,1.763638717612582,41.22000122070313,1.3680013020833333,39.810001373291016,0.1886035055005424
93,2018-07-30,36.22000122070313,37.72999954223633,35.18000030517578,37.290000915527344,1235600.0,-0.031032632805395033,1.6153879259751946,0.39338261590309176,43.01204846963984,60.1965900504939,4.143702222142771,2.8927319465530204,-1.7377774544485547,-4.853805982532755,25.363160801517136,2.549999237060547,2.2641081898410818,-3.106499099731437,-6.748958190986016,0.5359599915231428,-4.927728645358727,-1.285269554104147,6.01755163574218,14.13044605002653,-49.57985668237014,1.8212295456272911,7,2.6849994659423757,1.8499984741210795,0.757498264312737,-1.85000133514405,7.849998474121087,0,0.3048038853880457,-1.024540451608902,37.38000106811523,-3.31035956933236,39.66999816894531,1.763638717612582,41.22000122070313,0.3048038853880457
94,2018-07-31,35.310001373291016,36.77000045776367,33.900001525878906,36.099998474121094,1391200.0,-0.025124235691410313,1.6948333264680757,0.7383152580803917,38.74779241017207,55.93193342259264,4.496606381090061,3.8612996178497525,-0.5859740595422949,-3.9438061351206386,25.399431337022126,2.8699989318847656,2.0772494571538545,-3.9279989242553697,-7.873670165876604,0.017672317365864387,-5.90083454506599,-1.955163303444749,6.504098330078122,19.10569609980656,-41.28511282224761,1.9728356208106175,7,2.9099998474121094,2.759998321533196,1.1174988746643066,-0.9400014877319336,6.559997558593757,1,0.3310676344394443,1.6153879259751946,36.22000122070313,-1.024540451608902,37.38000106811523,-3.31035956933236,39.66999816894531,0.3310676344394443
95,2018-08-01,36.060001373291016,36.22999954223633,35.191001892089844,35.599998474121094,508700.0,0.021240440975097474,1.5974966025320076,-0.5822842877354618,36.22386222419395,52.334731223943805,3.2023332080983025,3.2487226665894937,-1.0849832704611657,-4.693806135120639,25.341093629267704,1.0389976501464844,1.6787308489946113,-3.15949897766113,-7.163641453515758,0.8446434981934985,-5.161570215588441,-1.1574277397338193,5.120970475878906,31.62518996695231,-23.489037908589605,2.0020712379273133,8,2.1599998474121094,2.009998321533196,0.36749887466430664,-1.6900014877319336,9.989997863769531,2,0.3078202454629595,1.6948333264680757,35.310001373291016,1.6153879259751946,36.22000122070313,-1.024540451608902,37.38000106811523,0.3078202454629595
96,2018-08-02,37.02999877929688,37.46599960327149,35.32400131225586,35.65999984741211,868700.0,0.02689953879825202,-1.0979456264466338,2.978239777090415,41.75288046853689,49.7896145426494,1.9077889866499689,2.431755843554811,-1.7769050349201265,-5.663803541126505,25.226372183689456,2.141998291015632,1.1309542933896566,-2.2075016021728473,-6.166368301441075,1.7513650970953805,-4.186934951806961,-0.22806825253873342,3.5684954440097556,48.079847318314116,-4.66914108387855,1.9794333496341143,8,1.190002441406243,1.0400009155273295,-0.6024985313415598,-2.6599988937378,8.729999542236321,3,0.18552533008515715,1.5974966025320076,36.060001373291016,1.6948333264680757,35.310001373291016,1.6153879259751946,36.22000122070313,0.18552533008515715
97,2018-08-03,37.33000183105469,37.632999420166016,36.347999572753906,37.16999816894531,647700.0,0.008101621972656847,2.3550960647802315,0.11679108529613987,37.65473441137238,46.716430504081174,1.365762777193666,2.190505476148701,-1.772526945798326,-5.9638065928843105,24.467072336651093,1.2849998474121094,0.49438219999822053,-1.8734987258911104,-5.888041787746012,2.141044335963791,-3.8807702568185647,0.1337728050363438,2.7326129764577303,89.55619012142297,40.166243008691566,2.0072715309274507,8,0.8899993896484375,0.7399978637695241,-0.9025015830993652,-2.9600019454956055,5.619998931884766,4,0.1462630275021981,-1.0979456264466338,37.02999877929688,1.5974966025320076,36.060001373291016,1.6948333264680757,35.310001373291016,0.1462630275021981
98,2018-08-06,36.59000015258789,38.66999816894531,36.060001373291016,37.41999816894531,692800.0,-0.01982324249047296,-1.7619078375056263,-5.187368872782758,32.746248259373516,43.54414713448872,1.5140689005439967,2.8165864161184544,-0.730144944266172,-5.223804914417514,23.313744353360374,2.609996795654297,0.020009625834177314,-2.449500465393065,-6.614565339058252,1.7155644082721224,-4.532032902225659,-0.3669680285604713,2.9796055923938454,56.39414087678919,12.608239861579882,2.082532436832594,8,1.0,1.6750011444091797,-0.8175005912780762,-2.2200002670288086,6.090000152587891,0,0.20962006386881193,2.3550960647802315,37.33000183105469,-1.0979456264466338,37.02999877929688,1.5974966025320076,36.060001373291016,0.20962006386881193
99,2018-08-07,37.25,38.29999923706055,36.75,37.060001373291016,501500.0,0.018037710977309995,-2.827152121391938,-0.22891455517306358,35.972134109189724,40.418365856367146,0.5059503305325848,2.1660418047243084,-1.0222801609309258,-5.883804761829623,22.024068669360005,1.7099990844726562,-0.36156140187759434,-1.7250005722045927,-5.961968034152825,2.51196688974364,-3.8434843031787054,0.39348315876952,1.8660374074535113,59.183682420356185,18.562855400112277,2.118483730974115,8,0.06500053405761719,1.0150012969970703,-1.690000057220459,-2.880000114440918,5.189998626708977,1,0.18308724012950917,-1.7619078375056263,36.59000015258789,2.3550960647802315,37.33000183105469,-1.0979456264466338,37.02999877929688,0.18308724012950917
100,2018-08-08,37.040000915527344,38.43000030517578,36.77899932861328,37.40999984741211,546900.0,-0.005637559314702223,-2.7017871728968963,-1.9473768747364828,38.639455852926055,38.59168774567278,0.06779045059504085,2.3317741270621966,-0.4611938163246805,-5.673805677356967,21.27987930323085,1.6510009765625,-0.9205628205342506,-1.8309997558593736,-6.154214266754487,2.4922147550357394,-3.99260701130693,0.3306074995881829,1.6587536214002014,51.28515287875385,9.866333631532328,2.161607255447556,8,0.11499977111816406,1.2250003814697266,-1.4800009727478027,-2.6700010299682617,5.599998474121094,2,0.13039951125737348,-2.827152121391938,37.25,-1.7619078375056263,36.59000015258789,2.3550960647802315,37.33000183105469,0.13039951125737348
101,2018-08-09,38.290000915527344,39.59000015258789,37.08000183105469,37.08000183105469,703600.0,0.033747299381841955,-3.148760695347327,-3.2702772365016033,45.11718769402553,38.874038211047775,-1.5629042323038576,0.9534508719947752,-1.334151885537814,-6.828198824155301,20.25401811306384,2.549999237060547,-1.3127804390375388,-0.4684997558593764,-4.72543827798841,3.788438766269657,-2.596969016923893,1.6599695052051402,-4.3899993896484375,63.172813410448605,18.419186246800017,2.1284692610645166,8,-1.5450000762939453,-0.024999618530273438,-3.147500991821289,-3.9200010299682617,1.9699974060058594,3,0.20266383222744633,-2.7017871728968963,37.040000915527344,-2.827152121391938,37.25,-1.7619078375056263,36.59000015258789,0.20266383222744633
102,2018-08-10,38.18999862670898,38.63999938964844,37.150001525878906,38.209999084472656,457300.0,-0.0026117076632874436,2.3863546710477834,-0.016529316443570377,38.50035396643179,38.372738821802436,-1.4929168764124512,0.981709628271453,-0.8749967408415458,-6.6717990924319075,19.1727181094535,1.4899978637695312,-1.9241918360748755,-0.491001892089848,-4.729099066543071,3.747095282363375,-2.610050479316456,1.62804669513676,-4.17619712829589,60.33988640195016,17.466129331888403,2.1190485872266103,8,-1.4449977874755788,0.07500267028809304,-3.094999313354485,-3.8199987411498952,1.5600013732910227,4,0.19821942830681305,-3.148760695347327,38.290000915527344,-2.7017871728968963,37.040000915527344,-2.827152121391938,37.25,0.19821942830681305
103,2018-08-13,38.060001373291016,39.22600173950195,37.54999923706055,38.43000030517578,565500.0,-0.003403960672757056,-1.411508832787659,18.499523173748912,42.96057941659378,38.84082626696039,-1.2007379760996528,0.9177593102343948,-0.44184906809176283,-6.496764782104158,17.93650406197739,1.6760025024414062,-2.283439154756003,-0.46799926757812216,-4.553550671766729,3.6175521366104846,-2.5107749696724255,1.5747764345161812,-3.934675901794435,46.12680644039065,2.4971260134932365,2.0427757020943034,8,-0.6695003509521484,0.2049999237060547,-2.7250022888183594,-3.6900014877319336,-0.22999954223632812,0,0.12848132457189143,2.3863546710477834,38.18999862670898,-3.148760695347327,38.290000915527344,-2.7017871728968963,37.040000915527344,0.12848132457189143
104,2018-08-14,37.52000045776367,38.59000015258789,36.77000045776367,38.02999877929688,633900.0,-0.01418814755761666,1.2331269965714553,1.378377821079891,33.99653839363643,38.593345841342895,-0.3512152458154958,1.1745940981144187,0.36807269451140456,-5.894450727647474,16.3136493883488,1.8199996948242188,-2.2427132550897255,-0.7900001525878935,-4.576830407453613,2.9968301022778263,-2.6834152800207534,1.1034149748449664,-3.2853814926452642,26.595747558999307,-13.099625661922317,1.8934151274328588,8,-0.06299972534179688,0.7450008392333984,-1.5400009155273438,-3.15000057220459,1.2999992370605469,1,0.13752664670728687,-1.411508832787659,38.060001373291016,2.3863546710477834,38.18999862670898,-3.148760695347327,38.290000915527344,0.13752664670728687
105,2018-08-15,36.349998474121094,37.40499877929688,35.5099983215332,37.02000045776367,1100400.0,-0.03118342135842056,1.6319475902481249,1.3137337033352348,35.15205901520761,37.85992123541742,0.9658145527049982,2.028831047559514,1.7703062932323732,-4.661919640841262,14.18951231107251,2.0100021362304688,-2.150449241451817,-1.6935020446777358,-5.223215332750883,1.836211243395411,-3.4583586887143127,0.07135459935884114,-2.0082718852532935,20.588229794268234,-18.84354843295888,1.764856644036575,8,1.2000007629394531,1.9150028228759766,0.2050008773803711,-1.9799985885620117,3.7800025939941335,2,0.16753783791555255,1.2331269965714553,37.52000045776367,-1.411508832787659,38.060001373291016,2.3863546710477834,38.18999862670898,0.16753783791555255
106,2018-08-16,39.099998474121094,39.150001525878906,36.678001403808594,36.9900016784668,1754700.0,0.07565337318948795,1.2371012481465946,-3.1492396249081915,57.38830297470931,40.05253996467709,-1.6312168148322215,-0.8664011903403619,-0.7274824723264288,-7.307217169981961,12.68270530310945,2.8000030517578125,-1.8127961550363665,1.1204980850219712,-2.2746902528782087,4.515686422922151,-0.5770960839281187,2.818092253972061,-4.653306413978889,96.60917251121003,50.63663437335397,1.6975941689500893,8,-1.5499992370605469,-0.8349971771240234,-2.414999008178711,-4.729998588562012,2.3300018310546875,3,0.09053711134721265,1.6319475902481249,36.349998474121094,1.2331269965714553,37.52000045776367,-1.411508832787659,38.060001373291016,0.09053711134721265
107,2018-08-17,40.290000915527344,41.0,38.55500030517578,38.91999816894531,1513200.0,0.030434846236474078,-1.3285728298898096,0.6492913872682929,67.43786492121195,43.90716403821469,-2.634202363035371,-2.126026756365931,-1.8764244961160088,-8.383257003542194,11.84182732473127,2.4449996948242188,-1.4302758356122354,2.2855005264282227,-1.1726003765786857,5.743601429435131,0.5564500749247685,4.014550977931677,-5.740442693536224,87.06741589428914,35.53586494517027,1.7290504515034553,8,-2.035001754760742,-2.0249996185302734,-3.0625009536743164,-5.920001029968262,2.3499984741210938,4,-0.0007446660042784714,1.2371012481465946,39.099998474121094,1.6319475902481249,36.349998474121094,1.2331269965714553,37.52000045776367,-0.0007446660042784714
108,2018-08-20,39.81999969482422,40.9900016784668,39.77999877929688,40.70000076293945,968500.0,-0.011665455696775462,-1.5208317604377577,-0.6423352583129605,70.08012217893466,47.69694049040857,-1.8526705557592962,-1.8750226740584353,-1.458309571124829,-7.7973564765044685,10.731910903940609,1.2100028991699148,-1.2165855323150652,1.8934993743896484,-1.3046266062716398,5.091625355050937,0.2944363840590043,3.4925623647202926,-5.0124238017127425,78.5063762402105,21.928305558210845,1.5990629903306437,8,-1.5650005340576172,-1.5549983978271484,-1.5500001907348633,-5.449999809265137,2.1500015258789134,0,-0.0017579029472799546,-1.3285728298898096,40.290000915527344,1.2371012481465946,39.099998474121094,1.6319475902481249,36.349998474121094,-0.0017579029472799546
109,2018-08-21,39.43000030517578,39.98899841308594,39.060001373291016,39.79999923706055,922700.0,-0.009794058077281398,1.483958323771056,0.42045282135534295,65.50136567483428,50.681597137287255,-1.252647404138166,-1.5968215636588496,-1.149009429732068,-7.301171219771206,9.930337603505771,0.9289970397949219,-0.9500780160006528,1.5225000381469727,-1.6327382943733113,4.677738370667257,-0.055119128113169324,3.1001192044071146,-4.374727447788764,71.40256439297346,11.186124029822537,1.5776191662601409,8,-1.1750011444091797,-1.164999008178711,-0.8800010681152344,-5.060000419616699,2.1800003051757812,1,-0.04057820090635578,-1.5208317604377577,39.81999969482422,-1.3285728298898096,40.290000915527344,1.2371012481465946,39.099998474121094,-0.04057820090635578
110,2018-08-22,41.72000122070313,42.5,39.04999923706055,39.70000076293945,1956100.0,0.058077628653397495,-1.078311515662648,-5.459476457063931,69.23707369463295,53.361584470688086,-3.1390850887350865,-4.055363712784612,-3.4199714593723556,-9.454465180846405,9.416872242693254,3.450000762939453,-0.4518721810762827,3.787500953674325,0.5159726324104668,7.059029274938183,2.151736793042396,5.423265114306254,-6.426939277611595,86.6025598184252,23.824356102565567,1.6357641606319304,8,-2.7150020599365305,-3.454999923706062,-3.0325021743774485,-7.35000133514405,-0.94000244140625,2,-0.06951106042729016,1.483958323771056,39.43000030517578,-1.5208317604377577,39.81999969482422,-1.3285728298898096,40.290000915527344,-0.06951106042729016
111,2018-08-23,42.54999923706055,43.900001525878906,41.26100158691406,41.5,1528500.0,0.019894486866542493,-2.4541973012445233,0.5198014847100529,70.51884960531994,56.91919509723122,-3.689214483644122,-4.910289557260924,-4.217669656874065,-10.13739050645276,9.032071688742132,2.6389999389648438,0.0010354675230175303,4.473498916625978,0.6697212689540066,8.27727656429795,2.571610092789996,6.37538774046196,-6.8245210105545056,74.74271318050758,14.71757991634881,1.9018888238359855,8,-2.844999313354492,-3.6499977111816406,-3.6974992752075195,-8.179999351501465,-2.6199989318847656,3,-0.056874223556684145,-1.078311515662648,41.72000122070313,1.483958323771056,39.43000030517578,-1.5208317604377577,39.81999969482422,-0.056874223556684145
112,2018-08-24,44.43000030517578,45.43999862670898,43.0,43.099998474121094,1892300.0,0.04418333964334775,-2.1895432332701614,1.2666693309016135,78.28281980350187,60.84388847355433,-5.130515071141879,-6.571990922627464,-6.060912334282946,-11.876575223539149,10.0858045998339,2.8899993896484304,0.4881079654309133,6.001000022888185,1.2742972163374446,10.727702829438925,3.6376486196128184,8.364351426163552,-8.050560214719908,84.1940779654947,22.730227458206656,2.3633514032753697,8,-3.9550018310546875,-4.760000228881836,-5.46250057220459,-10.0600004196167,-7.400001525878899,4,-0.06752194416821833,-2.4541973012445233,42.54999923706055,-1.078311515662648,41.72000122070313,1.483958323771056,39.43000030517578,-0.06752194416821833
113,2018-08-27,47.2599983215332,47.86000061035156,45.11000061035156,45.11999893188477,2974300.0,0.06369565601888483,-1.5463009731028028,1.6090198822894983,81.2226971356935,66.09123944489401,-7.284272381752864,-8.993599122091354,-8.872412329987597,-14.556812618265909,11.49752586215373,3.4300003051757812,0.8792344769791285,8.278998184204099,2.241641844535117,14.31635452387308,5.260320014369611,11.297676354038586,-9.97450237745202,93.1895324030554,30.138615351985564,3.0186781698344896,8,-5.57499885559082,-6.379997253417969,-8.292498588562012,-12.889998435974121,-9.049999237060547,0,-0.09775706931795936,-2.1895432332701614,44.43000030517578,-2.4541973012445233,42.54999923706055,-1.078311515662648,41.72000122070313,-0.09775706931795936
114,2018-08-28,47.0,48.2400016784668,45.60400009155274,48.2400016784668,1696500.0,-0.005501445847803543,3.2516097077761152,-0.579440201929455,80.97014288032385,71.18213765212914,-6.188953599354846,-8.235130603675898,-8.577213098431265,-14.142095315216977,12.500751214629782,2.6360015869140554,1.422042056076279,7.434499931335452,0.6734463939207203,14.195553468750184,4.053973162628083,10.815026700042822,-8.445563495966368,86.50705822579681,21.060381866264066,3.380526768707366,8,-4.540998458862305,-5.929998397827148,-8.032500267028809,-12.630000114440918,-9.189998626708984,1,-0.10702125062333756,-1.5463009731028028,47.2599983215332,-2.1895432332701614,44.43000030517578,-2.4541973012445233,42.54999923706055,-0.10702125062333756
115,2018-08-29,47.15999984741211,48.0,46.5099983215332,47.0,738200.0,0.0034042520725980907,-1.614030684803159,-0.12903196035181305,79.5863840516661,73.64859110512432,-5.201266145694021,-7.927347738441448,-8.659451980831172,-14.11805026787627,13.55819211175324,1.4900016784667969,1.9411427123395129,7.039499855041505,-0.30694462582778215,14.385944335910793,3.366277614606858,10.712722095476153,-7.2495842189578354,84.52497754854734,18.014449507438812,3.673222240434644,8,-3.7624988555908203,-6.089998245239258,-7.942500114440918,-12.789999961853027,-10.119998931884766,2,-0.11768446257459231,3.2516097077761152,47.0,-1.5463009731028028,47.2599983215332,-2.1895432332701614,44.43000030517578,-0.11768446257459231
116,2018-08-30,43.900001525878906,47.97000122070313,43.7599983215332,47.29999923706055,1913100.0,-0.06912634291944542,-1.2880424923628433,-21.250005960470162,65.7300375185507,73.45883250482864,-1.328488498063706,-4.349265735809595,-5.3168674983654896,-10.715525040726277,14.733930055091168,4.210002899169929,2.5984265505130537,3.4360013961792006,-3.9443745481995194,10.81637734055792,-0.2541865760101558,7.126189368368557,-2.8234438504228763,17.175596137256257,-48.04525792920476,3.690187972189359,8,-0.2550010681152344,-2.8299999237060547,-4.682501792907715,-9.530001640319824,-7.5500030517578125,3,-0.07107067512840048,-1.614030684803159,47.15999984741211,3.2516097077761152,47.0,-1.5463009731028028,47.2599983215332,-0.07107067512840048
117,2018-08-31,42.790000915527344,44.435001373291016,42.5,43.400001525878906,1279200.0,-0.025284751065377975,-2.2520964763809816,0.17941206499799728,62.36277908556946,72.60134993889918,0.19381206624036906,-2.961057400541236,-4.049239869074668,-9.462256979575244,15.83909445884914,1.9350013732910156,3.357497805296319,2.0530008316040025,-5.242708259886449,9.348709923094454,-1.5948537141412231,5.700855377349228,-0.710561079649807,5.052279280949714,-59.99856938102412,3.6478545457452243,8,0.8549995422363281,-1.7199993133544922,-3.5725011825561523,-8.420001029968262,-7.060001373291016,4,-0.06683805910632135,-1.2880424923628433,43.900001525878906,-1.614030684803159,47.15999984741211,3.2516097077761152,47.0,-0.06683805910632135
118,2018-09-04,44.2599983215332,45.13999938964844,41.36000061035156,43.0,1703600.0,0.03435375962968101,1.5033100704203113,-2.0655689521474847,66.79959791640678,72.74559796574057,-0.6483155230674527,-4.033789878442242,-5.387056742092405,-10.782976279302076,16.797633624129286,3.779998779296875,3.690095909515243,3.139498329162599,-4.043851974179475,10.322848632504673,-0.4521768225084415,6.73117348083364,3.9800033569335938,42.15112297905632,-26.617133602920724,3.5916751516710375,9,-0.6149978637695312,-3.1899967193603516,-5.2899980545043945,-9.889998435974121,-10.71999740600586,1,-0.16335291044778033,-2.2520964763809816,42.790000915527344,-1.2880424923628433,43.900001525878906,-1.614030684803159,47.15999984741211,-0.16335291044778033
119,2018-09-05,44.06999969482422,45.47000122070313,43.099998474121094,44.540000915527344,3305300.0,-0.004292784317990961,1.0343355228259454,-0.37301733873043075,70.23061731337268,72.8559917011561,0.3007063075857275,-3.485352465674552,-5.055655853332098,-10.435624654163561,17.848133073880113,2.3700027465820384,3.817366530765277,2.608499717712405,-4.4476008308529416,9.664600266277752,-0.9195505565702717,6.136549991995082,4.032401962280275,40.813242975556065,-32.64291477277409,3.5280502742826734,9,0.6805019378662109,-2.999998092651367,-5.5824995040893555,-9.699999809265137,-9.520000457763665,2,-0.13297028933358013,1.5033100704203113,44.2599983215332,-2.2520964763809816,42.790000915527344,-1.2880424923628433,43.900001525878906,-0.13297028933358013
120,2018-09-06,41.86999893188477,42.68999862670898,39.61999893188477,42.0099983215332,3115300.0,-0.04992059855171327,3.0933329264323115,0.2978702681643898,57.47436915945091,71.40660498494842,2.820866022492943,-0.9538515856744141,-2.72110498564205,-8.113576709413039,18.590804705522757,4.450000762939446,3.9257529889686538,0.16699905395508807,-6.575582201289933,6.909580309200109,-3.204291573667419,3.538289681577595,6.097554704284661,26.946100398236013,-41.78105580587234,3.371290627622509,9,2.0600013732910085,-0.15449714660645242,-3.724998474121101,-7.499999046325691,-5.569999694824226,3,-0.09696674617065715,1.0343355228259454,44.06999969482422,1.5033100704203113,44.2599983215332,-2.2520964763809816,42.790000915527344,-0.09696674617065715
121,2018-09-07,46.04999923706055,46.9000015258789,41.66999816894531,41.79999923706055,2573000.0,0.09983282569402285,-1.319290855726692,-30.357275204361216,63.38290018837734,69.7510583610457,-0.9056914520119079,-4.767095630879986,-6.6745893591554335,-12.142152175787203,19.11663568022011,5.230003356933587,4.272662724580776,3.9589994430541964,-2.8494066960378746,10.767405582146267,0.5547963735081609,7.363202512600232,1.583652210937501,88.32414854467787,21.011546825208555,3.4042030695460372,9,-2.1199989318847656,-4.267997741699219,-7.904998779296875,-11.679999351501465,-9.189998626708984,4,-0.19565686147247652,3.0933329264323115,41.86999893188477,1.0343355228259454,44.06999969482422,1.5033100704203113,44.2599983215332,-0.19565686147247652
122,2018-09-10,45.7599983215332,47.790000915527344,43.65599822998047,45.18999862670898,2130400.0,-0.0062975226999342215,-1.2726784665715964,0.13411757525275902,63.91752743177653,67.82826172727714,-0.4550427926514473,-4.09061921103978,-6.179338649489978,-11.69927874680046,19.757182507830162,4.134002685546875,4.398354043196484,3.2904985427856417,-3.446076685093928,10.027073770665211,-0.07778907115414313,6.6587861567254265,-6.13999938964843,75.15297305853198,8.87393997589379,3.368287613939785,9,-1.8299980163574219,-3.884998321533203,-7.614997863769531,-11.389998435974121,-6.799999237060547,0,-0.2056381160963474,-1.319290855726692,46.04999923706055,3.0933329264323115,41.86999893188477,1.0343355228259454,44.06999969482422,-0.2056381160963474
123,2018-09-11,42.95000076293945,45.88000106811523,42.77000045776367,45.7400016784668,1932100.0,-0.06140729155733937,1.026059230947019,-4.89474106891884,57.40741127253117,65.2101804375224,1.876635889965975,-0.9438849056372263,-3.2066965487789503,-8.741297066364126,20.04166349990974,3.1100006103515554,4.380770680467805,0.23600101470947266,-6.17375253767139,6.645754567090336,-2.968875761480959,3.440877790899904,-3.1666017913818294,40.758886444847704,-23.844615474250205,3.20487677619043,9,0.8599987030029297,-1.0750007629394531,-4.805000305175781,-8.580000877380371,-5.040000915527344,1,-0.16810247013855917,-1.2726784665715964,45.7599983215332,-1.319290855726692,46.04999923706055,3.0933329264323115,41.86999893188477,-0.16810247013855917
124,2018-09-12,42.68000030517578,43.36999893188477,40.5099983215332,41.36999893188477,6087700.0,-0.006286390057451352,1.126395591398911,-0.4695343883223789,52.20791056969913,62.16812782841495,1.6420838052075482,-0.28194478983004245,-2.8167120937715993,-8.310446749822574,20.52716628317809,2.8600006103515696,4.052031341694544,-0.2919994354248061,-6.21866913615235,5.634670265302738,-3.255334285788578,2.671335414938966,-2.736469294738761,37.45410808244034,-23.360099335131807,2.9633348503637733,9,1.1149997711181712,-0.8050003051757812,-4.752499580383301,-8.3100004196167,-5.900001525878899,2,-0.21415181172198905,1.026059230947019,42.95000076293945,-1.2726784665715964,45.7599983215332,-1.319290855726692,46.04999923706055,-0.21415181172198905
125,2018-09-13,42.43999862670898,43.2599983215332,41.51499938964844,42.25,1935100.0,-0.005623282023212606,-1.1024085449226604,0.14503696758092655,49.739951200719126,60.39145157087812,1.276366671126361,0.4613513852982223,-2.4360867505226693,-7.903609678263976,21.69396255120457,1.7449989318847656,3.338293304121393,-0.8365011215210032,-5.892470695697213,4.219468452655207,-3.3644859086091046,1.6914836655670982,-2.339538218170148,26.510983756626494,-31.197111286173104,2.527984787088105,9,1.2650012969970774,-0.5649986267089773,-4.6499977111816335,-8.069998741149895,-6.759998321533196,3,-0.1859095109556147,1.126395591398911,42.68000030517578,1.026059230947019,42.95000076293945,-1.2726784665715964,45.7599983215332,-0.1859095109556147
126,2018-09-14,42.63999938964844,43.810001373291016,42.099998474121094,42.27999877929688,1878900.0,0.004712553473401604,-3.75,1.8947537494729991,45.403180522035704,58.50705173048548,0.9821189237829628,0.5693473897524086,-2.497977499197937,-7.938389089721383,22.183637055818448,1.7100028991699219,2.600300669229938,-0.8135004043579102,-5.487252961395505,3.860252152679685,-3.1503766828767112,1.523375874160891,-2.3857481709698405,29.25824600491823,-24.06271379370661,2.3368762785187975,9,1.0650005340576172,-0.7649993896484375,-4.929998397827148,-8.269999504089355,-6.340000152587891,4,-0.14868668488130954,-1.1024085449226604,42.43999862670898,1.126395591398911,42.68000030517578,1.026059230947019,42.95000076293945,-0.14868668488130954
127,2018-09-17,40.2599983215332,42.84000015258789,40.099998474121094,42.56999969482422,2203200.0,-0.055816160932990466,-1.083650620286929,-6.416659602424574,31.598314312658417,54.59579799673566,3.314000583488749,3.106244249052054,-0.0478735270499584,-5.42081705418822,21.905932877767203,2.740001678466797,1.8026308033208878,-3.1920013427734375,-7.8700464939639545,1.4860438084170795,-5.531023918368696,-0.852978767178179,7.530002593994141,2.768162207718756,-43.62973288563664,2.3390225755952594,9,3.4450016021728516,1.6150016784667969,-2.7549972534179688,-5.769998550415039,-4.729999542236328,0,-0.0844510147275177,-3.75,42.63999938964844,-1.1024085449226604,42.43999862670898,1.126395591398911,42.68000030517578,-0.0844510147275177
128,2018-09-18,39.75,40.56999969482422,39.11999893188477,40.0099983215332,1532900.0,-0.012667619046084932,1.101448754557582,0.11255331903235555,31.18837243646162,50.257770788189994,3.4832824787873378,3.8058577903397364,0.4677842905602887,-4.783438977438109,21.722965928249987,1.450000762939446,1.386283230771241,-3.6984996795654297,-8.388076886680302,0.991077527549443,-6.0432882831228625,-1.353711076007997,7.88620086669922,13.432851602659907,-26.73933484073116,2.3447886035574355,9,3.7049999237060547,2.125,-2.2449989318847656,-5.225000381469727,-5.729999542236328,1,-0.01987423686861245,-1.083650620286929,40.2599983215332,-3.75,42.63999938964844,-1.1024085449226604,42.43999862670898,-0.01987423686861245
129,2018-09-19,37.83000183105469,39.70000076293945,37.5099983215332,39.150001525878906,2170700.0,-0.048301840728184,-1.2346887139843208,5.07695467816952,27.817403113831276,46.96255233867671,4.945080320021212,5.902464511583489,2.414124466773245,-2.746890584925538,22.11393779487339,2.240001678466797,1.0412383238226397,-5.5384979248046875,-10.559586492205064,-0.5174093574043113,-8.049042208504872,-3.027953641104503,9.465550958251953,5.079418325554584,-28.264549217515047,2.510544283700188,9,4.819997787475586,4.0449981689453125,-0.00225067138671875,-3.305002212524414,-2.0800018310546875,2,0.002114671226152387,1.101448754557582,39.75,-1.083650620286929,40.2599983215332,-3.75,42.63999938964844,0.002114671226152387
130,2018-09-20,38.81999969482422,39.5,37.08000183105469,37.599998474121094,1450100.0,0.026169648846192883,-1.1415965053237098,-0.924243562696876,36.46054552626977,43.97117959844253,3.885548931569126,4.937198922100578,1.443817656780645,-3.6322394353223117,21.62060388145648,2.4199981689453125,0.4523385421968982,-4.4034999847412095,-9.779952040263048,0.9729520707806287,-7.091726012502129,-1.7152739569802904,7.888419826416012,25.854353374760308,-9.140931477458764,2.688226027760919,9,3.615001678466797,3.0550003051757812,-0.9589986801147461,-3.6499996185302734,-5.069999694824219,3,-0.05255025583628037,-1.2346887139843208,37.83000183105469,1.101448754557582,39.75,-1.083650620286929,40.2599983215332,-0.05255025583628037
131,2018-09-21,40.13000106811523,40.25,38.38999938964844,38.900001525878906,2187300.0,0.03374552765557248,1.5306175408912912,1.0081953373189525,42.985230719829104,41.645368852670586,1.8410956030016052,3.6223197461910175,0.12335774264149535,-4.816776747025926,20.5486542112983,1.8600006103515625,-0.19384728993896516,-2.972498703002934,-8.519008949737959,2.574011543732091,-5.745753826370446,-0.1992435796354215,5.808145037910158,52.95139107347322,13.583230556713502,2.773255123367512,9,1.3500003814697337,2.329000473022468,-2.2225008010864187,-3.9450016021728445,-5.960002899169922,4,-0.11088962483171072,-1.1415965053237098,38.81999969482422,-1.2346887139843208,37.83000183105469,1.101448754557582,39.75,-0.11088962483171072
132,2018-09-24,41.43000030517578,41.81999969482422,39.060001373291016,39.060001373291016,1881500.0,0.032394697295272445,-1.3291135573114259,1.9268291170058138,42.46940273281787,39.985590126035774,-0.15388935180527596,2.1987766976769407,-1.1464192507253657,-5.995571841956206,18.76737867322679,2.759998321533203,-0.3614694077479683,-1.5224994659423814,-7.080100849387797,4.0351019175030345,-4.301300157665089,1.2563012257803265,3.7994942588519507,91.77216106721436,50.576729546127936,2.778800691722707,9,-0.9849987030029297,1.230001449584961,-3.5225000381469727,-4.9850006103515625,-5.939998626708984,0,-0.12382334130647721,1.5306175408912912,40.13000106811523,-1.1415965053237098,38.81999969482422,-1.2346887139843208,37.83000183105469,-0.12382334130647721
133,2018-09-25,42.63999938964844,43.13999938964844,41.11000061035156,41.349998474121094,1683300.0,0.029205867138781816,-1.2937882817450226,0.5443044290747665,46.39071054666678,39.33923456792107,-1.578480655198689,0.6586833306447772,-2.3560009218033287,-7.0380983792475575,16.220832701171094,2.029998779296875,-1.0272236047881336,-0.08150043487548686,-5.256111035472735,5.093110165721761,-2.668805735174111,2.505804865423137,1.9375357557414503,91.74917159346137,48.41906998897718,2.5873053002986235,9,-2.194997787475586,0.020002365112304688,-4.379999160766602,-5.719999313354492,-6.349998474121094,1,-0.16674485722618548,-1.3291135573114259,41.43000030517578,1.5306175408912912,40.13000106811523,-1.1415965053237098,38.81999969482422,-0.16674485722618548
134,2018-09-26,41.97000122070313,42.80500030517578,41.099998474121094,42.0,1612600.0,-0.01571290287372651,1.0792712995096716,-0.023254851167764167,50.273529311720324,39.39852102469898,-1.1396316525759929,0.9829199220930818,-1.7178630594665734,-6.20745394316004,13.448985195767929,1.7050018310546875,-1.7534553394338843,-0.49999866485595135,-5.272352550267726,4.2723552205558235,-2.8861756075618388,1.886178277849936,2.0077312595399377,80.6930917441358,33.832709025243524,2.3861769427058888,9,-1.5249996185302805,0.6900005340576101,-3.710000991821296,-3.2250022888183665,-3.010002136230476,2,-0.18942102767959534,-1.2937882817450226,42.63999938964844,-1.3291135573114259,41.43000030517578,1.5306175408912912,40.13000106811523,-0.18942102767959534
135,2018-09-27,41.61000061035156,42.47000122070313,41.43999862670898,41.86999893188477,753400.0,-0.008577569689799946,-2.4333288828701334,8.666963377418362,34.64730263090209,38.20342348123969,-1.0166603891732748,0.9547606297481863,-1.3881152759576452,-5.683916421952148,10.527343606897787,1.0300025939941548,-2.1705887589081385,-0.5824993133544893,-4.8223191250850945,3.657320498376116,-2.7024092192197884,1.5374105925108097,1.8159134179564376,67.78949938322368,25.09278306721508,2.1199099058653017,9,-1.5,1.0500011444091797,-3.3500003814697266,-2.865001678466797,-2.19000244140625,3,-0.14083154348461446,1.0792712995096716,41.97000122070313,-1.2937882817450226,42.63999938964844,-1.3291135573114259,41.43000030517578,-0.14083154348461446
136,2018-09-28,40.77999877929688,42.34000015258789,40.5,41.41999816894531,1178800.0,-0.019947171806774633,-2.06667471993693,2.4615520049297,33.399997304279935,38.40361048030875,-0.5344490815727951,1.6222063205465531,-0.5567254404595232,-4.691627800387259,9.025398285391493,1.8400001525878906,-2.4548974339945175,-1.2565010070800682,-5.461240665466377,2.948238651306241,-3.358870836273219,0.8458688221130828,2.1382422732308513,42.15681966290419,3.4183102217464594,2.1023698291931536,9,-0.6699981689453196,1.88000297546386,-2.144998550415046,-2.0349998474121165,-1.0099983215332102,4,-0.17238840092525598,-2.4333288828701334,41.61000061035156,1.0792712995096716,41.97000122070313,-1.2937882817450226,42.63999938964844,-0.17238840092525598
137,2018-10-01,39.93000030517578,41.93999862670898,39.7400016784668,41.5,1496400.0,-0.02084351396676909,-1.2564106576939558,2.4531268626469527,38.4202410690282,39.207151439482814,0.2948199198078143,2.368382960796197,0.30383297758447725,-3.687747150584933,8.15202309529396,2.1999969482421804,-2.6991398809178406,-1.9634994506835923,-6.253998501853843,2.3269996004866584,-4.108748976268714,0.1817500749015295,2.540000915527351,5.588198665079452,-31.535898619531082,2.1452495255851236,10,0.18000030517578125,2.730001449584961,-0.6274995803833008,-1.2250003814697266,1.0400009155273509,0,-0.1442524941700002,-2.06667471993693,40.77999877929688,-2.4333288828701334,41.61000061035156,1.0792712995096716,41.97000122070313,-0.1442524941700002
138,2018-10-02,37.02999877929688,40.40999984741211,36.790000915527344,39.790000915527344,2329100.0,-0.07262713507926011,-1.2345687152232423,1.757963485807861,31.971913892510756,39.668763748224976,3.093755298536628,4.9528963659009335,3.1296555999863145,-0.6544337320436711,8.091743332152687,3.6199989318847656,-2.9530147080172426,-4.502000999450679,-9.155907035914026,0.15190503701266778,-6.828954017682349,-2.1750479812190093,5.3100013732910085,3.9899898274730443,-31.725351917784607,2.3269530182316727,10,2.9350013732910085,5.485002517700188,3.0425004959106374,2.4449996948242045,3.970001220703118,1,-0.04158782477981293,-1.2564106576939558,39.93000030517578,-2.06667471993693,40.77999877929688,-2.4333288828701334,41.61000061035156,-0.04158782477981293
139,2018-10-03,38.209999084472656,38.61000061035156,36.36999893188477,38.06999969482422,1389700.0,0.03186606384214907,3.765948639698706,-0.05072437727879624,37.26670572464221,39.75833710359969,2.205229636756684,3.4903203016363946,1.9382722159643606,-1.7111096314814631,7.957070858605592,2.2400016784667898,-2.692387076402184,-3.029000663757323,-7.747536594434486,1.6895352669198402,-5.388268629095904,-0.6697326984187413,3.729999542236321,30.163925609678955,-6.438286650590314,2.359267965338583,10,1.5450000762939453,4.095001220703125,3.0725011825561523,2.4750003814697266,3.5300025939941406,2,-0.05024857929728499,-1.2345687152232423,37.02999877929688,-1.2564106576939558,39.93000030517578,-2.06667471993693,40.77999877929688,-0.05024857929728499
140,2018-10-04,37.810001373291016,38.36999893188477,36.58000183105469,38.29999923706055,1315900.0,-0.010468404102741413,4.682555252800379,-3.5,35.633552010954375,38.94148391372473,2.7344490491731364,3.763515073747513,2.2765486816908975,-1.175289385509366,8.679915242352452,1.7899971008300852,-2.3808814892222188,-3.2259984970092788,-8.173990161682433,1.7219931676638751,-5.699994329345856,-0.7520026646727018,3.461597290039059,24.120638977635693,-12.85656022950046,2.4739958323365756,10,1.944997787475586,4.374998092651367,3.954500198364258,3.0649986267089844,2.8999977111816406,3,0.03041517242562164,3.765948639698706,38.209999084472656,-1.2345687152232423,37.02999877929688,-1.2564106576939558,39.93000030517578,0.03041517242562164
141,2018-10-05,37.040000915527344,37.777000427246094,35.599998474121094,37.52000045776367,1484000.0,-0.020364994176054196,3.380287906175284,0.9795951732191515,39.40789848483669,38.601316775060155,3.3749502341618225,4.030547641432875,3.0245767391154246,-0.2556398417359276,8.72286154345603,2.210002899169922,-1.7950572565173744,-3.545499038696292,-8.203514579537902,1.1125165021453185,-5.8745068091170936,-1.2164912682754903,3.6434057800292976,22.712971715284024,-17.823447368986653,2.329007770420805,10,2.329998016357422,4.744998931884766,5.193750381469727,3.8349990844726562,2.299999237060547,4,0.06425478387124617,4.682555252800379,37.810001373291016,3.765948639698706,38.209999084472656,-1.2345687152232423,37.02999877929688,0.06425478387124617
142,2018-10-08,36.349998474121094,37.22000122070313,35.599998474121094,36.72000122070313,1166500.0,-0.018628575171470874,1.364962771970649,0.7708397905093568,38.94667707068897,37.77420194439595,3.652693667295871,4.194483659322927,3.757960614085249,0.5866281049407007,8.520865606087204,1.6200027465820384,-1.5419697800775296,-3.7650014877319364,-8.112968980884432,0.582966005420559,-5.938985234308184,-1.5910177411556887,3.6217310704345707,15.592511140736912,-27.200295388080598,2.173983746576248,10,2.8525009155273438,5.345001220703125,6.007502555847168,4.525001525878906,3.970001220703125,0,0.09408534050083661,3.380287906175284,37.040000915527344,4.682555252800379,37.810001373291016,3.765948639698706,38.209999084472656,0.09408534050083661
143,2018-10-09,35.72999954223633,37.20000076293945,35.630001068115234,36.18999862670898,1036200.0,-0.017056367480349888,-3.757603430936225,1.2432315400952205,42.542604457832006,36.91521029396391,3.5642485815483838,4.475295058308056,4.452426952516248,1.3520429756012433,8.642844723542721,1.5699996948242188,-1.5522163842145176,-4.024000358581546,-8.575055286229045,0.5270545690659532,-6.299527822405295,-1.7484728947577963,3.629687652458493,4.318969297411837,-41.45794865225223,2.275527463823751,10,3.3050003051757812,5.965000152587891,6.627501487731934,5.145000457763672,4.3600006103515625,1,0.1466555204478135,1.364962771970649,36.349998474121094,3.380287906175284,37.040000915527344,4.682555252800379,37.810001373291016,0.1466555204478135
144,2018-10-10,33.540000915527344,35.84000015258789,33.439998626708984,35.189998626708984,1923600.0,-0.06129299341636407,-1.5945930341652113,3.5869586850878767,32.72251570317259,36.70134507977175,4.953624348573065,6.2667377010579415,6.722316870278306,3.677955462890047,9.801918434894127,2.4000015258789062,-1.7246213116427285,-5.7569990158081055,-10.871638584617742,-0.6423594469984693,-8.314318800212924,-3.1996792314032874,5.293329858287159,2.0284438666945195,-44.357238667580106,2.5573197844048168,10,4.349998474121094,7.07499885559082,8.817500114440918,7.334999084472656,7.450000762939453,2,0.2224209564949371,-3.757603430936225,35.72999954223633,1.364962771970649,36.349998474121094,3.380287906175284,37.040000915527344,0.2224209564949371
145,2018-10-11,34.549999237060554,36.06999969482422,33.0,33.0,2001600.0,0.030113246689436712,-2.961291878628579,-0.9393947800997414,31.37515546551039,36.47636265324179,3.1702315581530556,4.885832077915197,5.7814148530681635,2.808888526185399,11.067355932124471,3.0699996948242188,-2.092002993985794,-4.3525007247924705,-9.659909159451011,0.9549077098660703,-7.006204942121741,-1.6987965074632,3.420398393217063,32.447123684979815,-12.566561228735736,2.653704217329271,10,2.920000076293938,5.845001220703118,8.360252380371087,6.325000762939446,3.1000022888183523,3,0.20810427207459337,-1.5945930341652113,33.540000915527344,-3.757603430936225,35.72999954223633,1.364962771970649,36.349998474121094,0.20810427207459337
146,2018-10-12,36.29999923706055,37.2400016784668,34.97999954223633,37.09000015258789,1437600.0,0.05065123121979198,3.1467778174411523,-0.5096782608909637,33.37653196719508,35.91595053081589,0.8022821353511986,2.7789814439920093,4.091000226560041,1.2166959967555684,11.996394456774032,2.690002441406243,-2.51016826041306,-2.285500717163089,-7.407077434529597,2.8360760002034198,-4.846289075846343,0.2752876415201655,-3.299999237060547,77.83013987517667,37.131146443431184,2.5607883586832556,10,0.4050006866455078,4.095001220703125,6.522751808166504,4.575000762939453,-3.2000007629394602,4,0.12148760165564165,-2.961291878628579,34.549999237060554,-1.5945930341652113,33.540000915527344,-3.757603430936225,35.72999954223633,0.12148760165564165
147,2018-10-15,36.86000061035156,37.59000015258789,35.70000076293945,36.29999923706055,1033800.0,0.015427035401126998,-1.1477286273795821,-0.7088616763402127,30.44655190569695,35.746465865614354,-0.2670816519192485,2.0566458172224955,3.5886485382567272,0.827823167097101,13.016541032139742,1.8899993896484375,-2.6474676401804658,-1.5554994583129869,-6.66875379999906,3.557754883373086,-4.112126629156023,1.0011277125300495,-3.8600006103515625,84.09587106822323,47.79494875307337,2.5566271708430373,10,-1.0550003051757812,3.5349998474121094,5.996000289916992,4.0149993896484375,-4.6100006103515625,0,0.06728159254397448,3.1467778174411523,36.29999923706055,-2.961291878628579,34.549999237060554,-1.5945930341652113,33.540000915527344,0.06728159254397448
148,2018-10-16,38.959999084472656,39.13000106811523,37.060001373291016,37.29999923706055,1126900.0,0.056972285386542865,1.069995746620669,2.964278172492013,40.71560053598732,36.12967640020826,-2.307139307505146,-0.1112773873482098,1.5957466422109192,-1.0869383687952734,13.504471916451156,2.2700004577636648,-2.6662332495902206,0.5839990615844712,-4.497958525643412,5.6659566488123545,-1.956979732029474,3.1249778551984164,-5.776399078369138,97.22672179411478,63.79236572638209,2.540978793613943,10,-2.894998550415039,0.48000144958496094,3.9425010681152344,1.9150009155273438,-5.479999542236328,1,0.03490761402234188,-1.1477286273795821,36.86000061035156,3.1467778174411523,36.29999923706055,-2.961291878628579,34.549999237060554,0.03490761402234188
149,2018-10-17,37.90999984741211,39.11999893188477,37.18000030517578,39.099998474121094,1122900.0,-0.02695069973651565,2.1544704857072605,-0.7168667084904599,39.05325069810096,36.509642921002325,-1.45743504078726,0.9960925775125347,2.7215724509081127,0.16962008772810577,13.529562177971652,1.9399986267089915,-2.7901513458009717,-0.47000007629394247,-5.550273867429027,4.610273714841142,-3.0101369718614848,2.0701368192736,-4.369615777587889,80.09786283645415,48.90206385552767,2.5401368955675436,10,-1.8449993133544922,0.49500083923339844,4.932499885559082,2.9650001525878906,-4.060001373291023,2,0.05750462447771798,1.069995746620669,38.959999084472656,-1.1477286273795821,36.86000061035156,3.1467778174411523,36.29999923706055,0.05750462447771798
150,2018-10-18,36.77999877929688,38.375,36.43999862670898,37.95000076293945,1071800.0,-0.029807466965536378,-1.091890788445391,0.9831960788713552,38.372090960141726,36.39455319603621,-0.5463604588419315,2.0716397818264696,3.9226026930836824,1.4908488686648766,13.527761956546474,1.9350013732910227,-2.56966135479329,-1.4980010986328054,-6.622800189801488,3.6267979925358773,-4.060400644217147,1.064398446951536,-2.9042376895752042,43.37345964419483,13.003834767074032,2.562399545584342,10,-0.7149982452392649,1.6250019073486257,6.0550012588500906,4.2900028228759695,-2.099998474121101,3,0.11446446544037636,2.1544704857072605,37.90999984741211,1.069995746620669,38.959999084472656,-1.1477286273795821,36.86000061035156,0.11446446544037636
151,2018-10-19,35.68000030517578,37.90999984741211,35.560001373291016,37.11000061035156,1188400.0,-0.029907517961644925,-1.814372515875554,1.222220410878071,37.82234744050164,36.26962768157097,0.38044174513301243,2.9736208671113076,5.042015329216852,2.77969571558603,13.935954718407267,2.3499984741210938,-2.554996870437762,-2.3754995346069308,-7.547926537476727,2.796927468262865,-4.961713036041829,0.21071396682796717,-1.488984816750488,3.3613149059575598,-28.89781774447047,2.5862135014348984,10,0.38500022888183594,2.7250003814697266,7.109999656677246,5.39000129699707,-1.0699996948242259,4,0.055213038224592115,-1.091890788445391,36.77999877929688,2.1544704857072605,37.90999984741211,1.069995746620669,38.959999084472656,0.055213038224592115
152,2018-10-22,36.29999923706055,36.724998474121094,34.939998626708984,36.13999938964844,1063800.0,0.01737665152975998,2.5346590372594564,-0.11188798130531977,47.59393601213862,36.83088674316058,-0.27646911953038966,2.054947725865617,4.452259144962454,2.341932609339949,15.037202944319795,1.7849998474121094,-2.468209130305368,-1.4990005493164062,-6.4717724894838895,3.473771390851077,-3.9853865194001443,0.9873854207673318,-1.8126446138538554,32.45822954449451,-3.2372690978606116,2.486385970083741,10,-0.2349987030029297,1.7700004577636719,6.4900007247924805,4.770002365112305,0.6000022888183594,0,-0.0881542928428608,-1.814372515875554,35.68000030517578,-1.091890788445391,36.77999877929688,2.1544704857072605,37.90999984741211,-0.0881542928428608
153,2018-10-23,35.529998779296875,36.0,34.09999847412109,35.22999954223633,1047700.0,-0.0212121342685192,2.0645144419936186,1.874997019764919,40.92140480155813,37.74187442075898,0.5164924320737541,2.3873754360736044,5.2483692589039705,3.2608845449736634,16.494625897771364,2.2000007629394602,-2.448720123544831,-1.9135009765625028,-6.424205709216807,2.597203756091801,-4.168853342889655,0.3418513897646491,3.6000022888183523,28.486059258505048,-7.5824275005948785,2.2553523663271533,10,0.5350017547607422,2.5400009155273438,7.260001182556152,5.540002822875977,2.0300025939941406,1,-0.09231632119301147,2.5346590372594564,36.29999923706055,-1.814372515875554,35.68000030517578,-1.091890788445391,36.77999877929688,-0.09231632119301147
154,2018-10-24,34.02000045776367,36.04999923706055,33.939998626708984,35.54999923706055,1020000.0,-0.04249925058857784,-1.4970385351583662,-5.100008900982923,38.05922469559331,38.484548779657075,2.348733457422142,3.4480236366992756,6.784877755649539,4.896119818930472,18.05363724606284,2.1100006103515625,-2.408886880167074,-3.0259992599487333,-7.249160409607654,1.1971618897101877,-5.137579834778194,-0.9144186851192728,5.009400558471675,1.8038738733314468,-34.298068293457064,2.1115805748294605,10,2.5149993896484375,4.049999237060547,8.644999504089355,7.05000114440918,5.239997863769531,2,-0.015873042570877183,2.0645144419936186,35.529998779296875,2.5346590372594564,36.29999923706055,-1.814372515875554,35.68000030517578,-0.015873042570877183
155,2018-10-25,35.75,36.20000076293945,34.02000045776367,34.59999847412109,890300.0,0.05085242560135028,1.126826399898771,-0.7516355839234115,46.16755389196719,39.90577343796508,0.9016757769402091,1.3244005009503041,5.139756148474007,3.2879987442926364,19.664116972713675,2.1800003051757812,-2.3625795816015938,-1.0029996871948228,-4.669324642459372,2.663325268069727,-2.836162164827101,0.8301627904374556,3.0758249206542914,45.59196011961042,7.47434186132994,1.833162477632276,10,0.7849998474121094,2.3199996948242188,6.512499809265137,5.320001602172852,3.3699989318847727,3,-0.05314689582878074,-1.4970385351583662,34.02000045776367,2.0645144419936186,35.529998779296875,2.5346590372594564,36.29999923706055,-0.05314689582878074
156,2018-10-26,33.75,35.009998321533196,33.240001678466804,34.490001678466804,1511500.0,-0.05594405594405594,-1.0113617398504031,-0.6434788666051915,42.83351803990924,41.282103008433126,2.795942169708077,2.9204601265086296,7.114489624926577,5.391181719089424,21.36172940366538,2.509998321533196,-1.9885532109941337,-2.6514997482299805,-6.028806367735356,0.7258068712753953,-4.340153057982668,-0.9628464384772926,4.880391868896481,14.634111634454072,-25.245001155962996,1.6886533097526877,10,2.4350013732910156,4.319999694824219,8.405000686645508,7.320001602172852,3.4599990844726562,4,0.027555564597800952,1.126826399898771,35.75,-1.4970385351583662,34.02000045776367,2.0645144419936186,35.529998779296875,0.027555564597800952
157,2018-10-29,34.169998168945305,35.5,33.450000762939446,34.700000762939446,1279200.0,0.012444390190972099,-1.0812202399970638,0.7162180970889733,45.65216790375048,41.83061049374014,2.1838996423803962,2.1574236483348415,6.635221202056691,4.963850865156253,22.75538751371518,2.049999237060554,-1.6373796006043477,-1.9435014724731516,-5.023140955739784,1.1361380107934806,-3.483321214106468,-0.4036817308398355,4.136970288525397,31.418810071834493,-12.423122680131172,1.5398197416333153,10,2.010002136230483,3.9000015258789134,7.799503326416023,6.900003433227546,8.810001373291023,0,0.012876864646897745,-1.0113617398504031,33.75,1.126826399898771,35.75,-1.4970385351583662,34.02000045776367,0.012876864646897745
158,2018-10-30,35.4900016784668,35.67499923706055,33.47999954223633,33.970001220703125,859800.0,0.0386304823019028,1.3227564380735934,-2.8679113555064526,55.711778657221764,43.68155804475356,0.3575095478231418,0.7548325569961918,5.285215832747781,3.6003660304034213,23.20538942839197,2.1949996948242188,-1.3989488727632704,-0.5464981079101534,-3.6065996330334755,2.5136034172131687,-2.076548870471818,0.9835526546515112,2.5129487722636696,76.0135370244836,25.771991657510142,1.5300507625616626,10,0.31749916076660156,2.579998016357422,6.0625,5.579999923706055,4.899997711181641,1,0.0397294950895315,-1.0812202399970638,34.169998168945305,-1.0113617398504031,33.75,1.126826399898771,35.75,0.0397294950895315
159,2018-10-31,36.290000915527344,36.86999893188477,35.189998626708984,36.59000015258789,1047800.0,0.022541538439710518,2.9069920112844008,-0.19736785967941495,55.160148307131585,45.546897749974654,-0.7782992160077313,-0.20699612595038275,4.476464993125177,2.7495996270749004,23.28832832349374,1.6800003051757884,-1.1358958758488171,0.34950103759765483,-2.5391663061883847,3.2381683813836943,-1.094832634295365,1.7938347094906746,1.427172608867302,84.0220811238546,30.227203312659128,1.4443336718930193,10,-0.7150001525878906,1.6124992370605469,5.262500762939453,4.780000686645508,4.30999755859375,2,0.03499587836109086,1.3227564380735934,35.4900016784668,-1.0812202399970638,34.169998168945305,-1.0113617398504031,33.75,0.03499587836109086
160,2018-11-01,38.959999084472656,39.36999893188477,35.25,36.29999923706055,2498100.0,0.07357393501202436,1.367815789560219,-8.86668870719581,57.480316649999715,47.73111655102999,-3.4716225670881045,-2.9370036208332806,1.7547355256984005,0.0808885828248549,22.94741997073978,4.119998931884773,-1.1407283639443477,2.9619993209838853,-0.12249876971979745,6.046497411687568,1.4197502756320475,4.504248366335723,-5.719997406005852,93.31158187414344,40.799017169039864,1.5422490453518407,11,-2.654998779296868,-1.2249984741210938,2.5925025939941406,2.1100025177001953,0.7999992370605469,3,0.007700185937122184,2.9069920112844008,36.290000915527344,1.3227564380735934,35.4900016784668,-1.0812202399970638,34.169998168945305,0.007700185937122184
161,2018-11-02,39.41999816894531,39.849998474121094,38.06999969482422,39.2599983215332,1435300.0,0.011806958297799097,2.4901921185397944,0.06015032202643614,57.239815099303,48.80288089404826,-3.7384497761614455,-3.3830055619415305,1.220526374421155,-0.3735387470645648,22.362123466202533,1.779998779296875,-1.0202571101689557,3.3029985427856445,-0.1162410642697651,6.722238149841054,1.5933787392579433,5.012618346313346,-6.05739654541015,93.28124282881362,42.91460946661671,1.7096198035277042,11,-2.874998092651367,-1.7499980926513672,1.9650030136108398,1.650003433227539,1.8000030517578196,4,-0.007610331075481258,1.367815789560219,38.959999084472656,2.9069920112844008,36.290000915527344,1.3227564380735934,35.4900016784668,-0.007610331075481258
162,2018-11-05,39.77000045776367,40.0,38.75299835205078,39.84000015258789,1028000.0,0.008878800230236683,5.394890253922298,-0.43749850988245953,52.542377751856876,50.09410011074813,-3.9610116218939027,-3.6508328858396624,0.7382436990551895,-0.7248190338140219,21.770203690466378,1.2470016479492188,-0.7823730464276579,3.4820007324218736,-0.30825001650615746,7.272251481349905,1.586875357957858,5.377126106885889,-6.147902960205073,96.47239990662183,49.88381258763056,1.895125374464014,11,-3.1499996185302734,-2.3000011444091797,1.6150007247924805,1.3000011444091797,2.0900001525878906,0,-0.06437016202727419,2.4901921185397944,39.41999816894531,1.367815789560219,38.959999084472656,2.9069920112844008,36.290000915527344,-0.06437016202727419
163,2018-11-06,40.97000122070313,41.08000183105469,39.61000061035156,39.810001373291016,912000.0,0.03017351644775257,1.1304349027944018,-16.571498637602282,59.514930817087865,52.478067457580856,-4.814492577576772,-4.677980166524755,-0.674053924500825,-1.9448399424651441,21.322217664499217,1.470001220703125,-0.39675336159834274,4.420001411437994,0.10417017644396509,8.735832646432023,2.262085793940976,6.577917028935012,-6.965229572998048,98.1324184973211,53.47821042894965,2.157915617497015,11,-3.80999946594239,-3.9300003051757884,0.41499996185302024,0.10000038146971946,1.5,1,0.04906024558567723,5.394890253922298,39.77000045776367,2.4901921185397944,39.41999816894531,1.367815789560219,38.959999084472656,0.04906024558567723
164,2018-11-07,41.0,42.290000915527344,40.34000015258789,41.06999969482422,1446100.0,0.0007322132878460064,-1.8057577254514519,-0.060344572441439086,64.08545535478729,54.4689453978942,-4.190981309699801,-4.343112409126789,-0.9119962719759513,-1.9853074096393897,20.3531067174797,1.9500007629394531,-0.2514774944143454,4.077000236511232,-0.4287907851742787,8.582791258196742,1.8241047256684766,6.329895747353987,-6.4292099376269505,81.67612574194226,35.337266684577,2.2528955108427553,11,-3.2349987030029297,-3.354999542236328,0.24000072479248047,0.07000160217285156,-2.729999542236328,2,-0.014878063667111308,1.1304349027944018,40.97000122070313,5.394890253922298,39.77000045776367,2.4901921185397944,39.41999816894531,-0.014878063667111308
165,2018-11-08,41.7400016784668,42.47999954223633,40.891998291015625,41.25,617500.0,0.01804882142601949,-1.633490116939272,-7.000054495912806,70.72504041048441,57.568003439069216,-4.461075655739755,-4.760934082195931,-1.8607880428345496,-2.711781691294476,19.23382924088177,1.5880012512207031,0.11539814231029766,4.457501792907713,-0.38578536112169104,9.300788946937118,2.0358582158930076,6.879145369922419,-6.397290530778321,83.22000250853117,30.145822014023153,2.4216435770147036,11,-3.7750015258789062,-4.000001907348633,-0.7100019454956055,-0.6700000762939453,-2.140003204345703,3,-0.027312006672338462,-1.8057577254514519,41.0,1.1304349027944018,40.97000122070313,5.394890253922298,39.77000045776367,-0.027312006672338462
166,2018-11-09,40.709999084472656,41.854000091552734,39.95000076293945,41.7400016784668,648700.0,-0.024676630392315158,2.0270273548488826,-2.1020389097788263,64.67065564304795,59.681168743435606,-2.6149633045578753,-3.566459675245042,-0.9507534921016401,-1.653745643535757,18.5024477999644,1.9039993286132812,0.6825681305960458,3.2069992065429673,-1.8450005636236924,8.258998976709627,0.6809993214596375,5.732999091626297,-4.5108133294384345,52.50872303382459,-3.0421534744377823,2.52599988508333,11,-2.729999542236328,-2.969999313354492,0.26000022888183594,0.3600025177001953,-1.3799972534179688,4,-0.02333580899788812,-1.633490116939272,41.7400016784668,-1.8057577254514519,41.0,1.1304349027944018,40.97000122070313,-0.02333580899788812
167,2018-11-12,39.34000015258789,40.56900024414063,38.06999969482422,40.52000045776367,962600.0,-0.03365263971247057,2.91079935526234,1.1456284790506983,62.18810336828228,60.40076037799787,-0.485535786356067,-2.1092831340004423,0.316668520165301,-0.22068302303123488,17.62337625503506,2.6399993896484375,0.9727967496355632,1.7130002975463867,-3.393990474324788,6.819991069417561,-0.8404950883892042,4.266495683481978,-2.3871167430894147,28.79819731760167,-28.92964899890221,2.5534953859355882,11,-0.5050010681152344,-1.6000003814697266,1.2374992370605469,1.730001449584961,-2.1100006103515625,0,0.04778853738747557,2.0270273548488826,40.709999084472656,-1.633490116939272,41.7400016784668,-1.8057577254514519,41.0,0.04778853738747557
168,2018-11-13,40.31999969482422,40.75,39.08000183105469,39.27000045776367,533700.0,0.02491102029576031,-1.3356675069691755,-0.8898296317848252,70.8609214639846,62.14529072875933,-0.7915935274359711,-3.1433309465929042,-0.8040248356501678,-1.1539533749547104,17.46555347593968,1.6699981689453125,1.5610344656058714,2.624999809265134,-2.5917609550464817,7.8417605735767495,0.016619427109326068,5.233380191420942,-2.7038623493971983,51.02040992859336,-13.212145605047787,2.608380382155807,11,-1.4549999237060547,-2.5799999237060547,0.12874984741210938,0.7500019073486328,-5.3600006103515625,1,0.03819446744006383,2.91079935526234,39.34000015258789,2.0270273548488826,40.709999084472656,-1.633490116939272,41.7400016784668,0.03819446744006383
169,2018-11-14,40.09000015258789,41.33000183105469,39.86999893188477,41.0,839600.0,-0.005704353769274806,-1.1629635908956168,-0.8666671510730206,65.95588022862376,63.08702001527311,0.03813207850154754,-2.8897988027055277,-0.714167362687057,-0.8737765370896895,17.3985214851318,1.4600028991699148,2.105641635234079,2.2860002517700195,-3.0396377850483773,7.611638288588416,-0.37681876663918246,4.9488192701792215,-2.020000457763672,45.80500062713279,-19.92683874816978,2.6628190184091998,11,0.1849994659423828,-2.3500003814697266,0.27499961853027344,0.9800014495849609,-4.540000915527344,2,0.05936645195950718,-1.3356675069691755,40.31999969482422,2.91079935526234,39.34000015258789,2.0270273548488826,40.709999084472656,0.05936645195950718
170,2018-11-15,40.9900016784668,41.599998474121094,39.79999923706055,40.02999877929688,1518200.0,0.022449526626425076,-1.5352066515332643,-1.0549484177387567,78.95999787597721,65.5003736571258,-0.6075182127640417,-3.6451126007345493,-1.6758188363454565,-1.7100339628828465,17.092484255490074,1.7999992370605469,2.405652431627388,2.975501632690431,-2.510122069909272,8.461125335290134,0.23268978139057594,5.718313483990286,-2.3908020019531264,77.16706335884865,4.7663290686783455,2.7428118512998525,11,-0.7150020599365234,-3.250001907348633,-1.737502098083496,-0.15000152587890625,-1.8600006103515696,3,-0.06635767527016279,-1.1629635908956168,40.09000015258789,-1.3356675069691755,40.31999969482422,2.91079935526234,39.34000015258789,-0.06635767527016279
171,2018-11-16,37.650001525878906,40.38999938964844,37.56999969482422,40.2599983215332,1853600.0,-0.08148328899294699,-1.0361005262077922,-2.7187384516349704,61.284053334494416,66.47167094408553,2.7435139363391983,-0.15806151997050222,1.4276946664718935,1.6950540751263503,16.522621434122485,3.420001983642578,2.6137068570507793,-0.46299858093262003,-5.8418312672993125,4.915834105434072,-3.1524149241159662,2.226417762250726,4.829998016357422,1.985157699443414,-72.4765764278062,2.689416343183347,11,2.374998092651367,0.20999908447265625,1.2824983596801758,2.969999313354492,2.5199966430664062,4,0.05179274553021851,-1.5352066515332643,40.9900016784668,-1.1629635908956168,40.09000015258789,-1.3356675069691755,40.31999969482422,0.05179274553021851
172,2018-11-19,33.09999847412109,37.97000122070313,31.709999084472656,37.599998474121094,2994300.0,-0.12085000975711391,1.389311287706492,1.724140047793395,43.59248654169052,64.70251046904137,6.9821228041520556,4.363639555592677,5.692812819676995,6.2731707353079145,16.390463005416784,6.260002136230476,2.461688178032979,-4.853001594543464,-10.634231804986307,0.9282286158993784,-7.743616699764885,-1.9623864893220428,9.281801071167003,14.05459530263774,-57.723598247085405,2.8906151052214217,11,3.9950008392334055,3.9950008392334055,5.450001716613777,7.520002365112312,6.70000076293946,0,0.18821763275319991,-1.0361005262077922,37.650001525878906,-1.5352066515332643,40.9900016784668,-1.1629635908956168,40.09000015258789,0.18821763275319991
173,2018-11-20,32.25,34.049999237060554,30.71999931335449,31.28000068664551,2057400.0,-0.025679713392906978,-2.1865996570426263,-0.2155554029676638,39.19786115892514,61.937222225056686,7.224882816010634,5.223100520706723,6.332764108824371,7.139600009587198,16.04791430165971,3.3299999237060653,2.2413680489430305,-5.5390001296997085,-11.777637176859962,0.6996369174605448,-8.658318653279835,-2.419681606119582,9.70492752685547,14.062507395797514,-53.84671932847965,3.119318523580127,11,4.34999942779541,4.34999942779541,5.850000381469727,8.370000839233398,6.959999084472656,1,0.1544185904569404,1.389311287706492,33.09999847412109,-1.0361005262077922,37.650001525878906,-1.5352066515332643,40.9900016784668,0.1544185904569404
174,2018-11-21,33.47999954223633,33.880001068115234,32.500999450683594,32.950000762939446,788100.0,0.03813952068949855,1.0736837878457604,0.5463908809007504,34.12515164300457,57.87056791755893,5.3819631404087005,4.164064959595606,4.9113836192779985,5.912114126533595,15.631838523650718,1.6300010681152344,2.109933495960405,-4.282000541687012,-10.593566540803558,2.029565457429534,-7.437783541245288,-1.1262175421287353,7.800832291809087,25.367651119261392,-37.70373501024879,3.1557829995582733,11,2.807000160217285,3.119999885559082,4.272500991821289,7.14000129699707,6.3300018310546875,2,0.04420548275005953,-2.1865996570426263,32.25,1.389311287706492,33.09999847412109,-1.0361005262077922,37.650001525878906,0.04420548275005953
175,2018-11-23,33.84999847412109,34.299999237060554,32.540000915527344,33.110000610351555,280500.0,0.011051342202618386,1.1463402152978437,1.3962256002763676,33.77985493935364,54.43825672825956,4.218711346623117,3.841373508592774,4.358094454621529,5.557184569768374,15.208249012882952,1.7599983215332102,1.7270978803847683,-3.8170015335083107,-10.310649805525486,2.676646738508861,-7.063825669516895,-0.5701773974997266,6.797183408682876,32.368139980058594,-25.771438789394658,3.2468241360085863,11,2.3100004196167063,2.7500009536743235,3.385002136230476,6.770002365112312,5.470001220703132,4,0.050221590533870764,1.0736837878457604,33.47999954223633,-2.1865996570426263,32.25,1.389311287706492,33.09999847412109,0.050221590533870764
176,2018-11-26,34.68000030517578,34.759998321533196,33.549999237060554,34.459999084472656,961800.0,0.024519996114305442,5.3684622643405175,0.29729980514057713,35.58074047466059,51.48188307341271,2.730548525651052,3.251313888445793,3.3442204282295336,4.743399439678527,14.39191093328423,1.209999084472642,1.2470728571296448,-3.0334997177124023,-9.421506664409641,3.35450722898484,-6.227503191061025,0.16050375563622055,5.371550623461211,54.62068896571479,1.2750152276817488,3.1940034733486207,11,1.4799985885620117,1.919999122619629,2.5550003051757812,5.940000534057617,7.090000152587891,0,0.1283160531655274,1.1463402152978437,33.84999847412109,1.0736837878457604,33.47999954223633,-2.1865996570426263,32.25,0.1283160531655274
177,2018-11-27,34.610000610351555,34.86999893188477,33.90999984741211,34.25,794800.0,-0.0020184456230750714,1.1818229107964748,1.636357331113853,30.750608457911298,47.02518162829345,2.3010146816936228,3.537328283981516,3.3024697654453092,4.807977444083754,13.830353704925557,0.9599990844726634,0.5421238425536359,-3.125499534606938,-9.464968691775667,3.2139696225617875,-6.295234113191299,0.04423504397742306,4.881657221368485,93.73497962813559,44.15206285233447,3.169734578584363,11,1.5499982833862376,1.9899988174438548,2.625000000000007,6.010000228881843,8.95000076293946,1,0.1606471384149819,5.3684622643405175,34.68000030517578,1.1463402152978437,33.84999847412109,1.0736837878457604,33.47999954223633,0.1606471384149819
178,2018-11-28,36.900001525878906,36.90999984741211,35.009998321533196,35.15999984741211,1315700.0,0.06616587330664281,1.1590947021173839,4.83332980121232,39.08413984293528,44.03943269655029,-0.5868433650684111,1.4317855785048863,0.9414657383811544,2.4961171333042955,12.981672245059286,2.299999237060554,0.017634238862648033,-0.9059986114501939,-7.171249785073208,5.35925256217282,-4.038624198261701,2.226626975361313,2.065356794739202,99.77322928932776,52.008880710906446,3.1326255868115065,11,-0.7400026321411133,-0.3000020980834961,0.16749858856201172,3.719999313354492,7.079998016357422,2,0.07859072063039885,1.1818229107964748,34.610000610351555,5.3684622643405175,34.68000030517578,1.1463402152978437,33.84999847412109,0.07859072063039885
179,2018-11-29,37.560001373291016,37.84000015258789,36.58000183105469,36.58000183105469,1670200.0,0.017886173986991105,-1.571426347114258,0.5632175844220191,38.82353133171254,39.5798253027431,-1.8366030162350668,0.9189230356097084,0.2785648544555954,1.839110112784958,12.694497813626462,1.2599983215332031,-0.3896185414533875,-0.30949878692626953,-6.535676713425843,5.916679139573308,-3.4225877501760564,2.8035901763235174,0.9106354068912736,94.71700340371811,49.31272419004296,3.1130889632497887,11,-2.005002021789551,-0.9600019454956055,-0.49250125885009766,3.059999465942383,7.319999694824212,3,0.043929649916226055,1.1590947021173839,36.900001525878906,1.1818229107964748,34.610000610351555,5.3684622643405175,34.68000030517578,0.043929649916226055
180,2018-11-30,39.2599983215332,39.310001373291016,37.18999862670898,37.72000122070313,2068900.0,0.04526083296288319,1.5853641516851014,1.5714263471142507,46.257096430313624,37.910163424500794,-4.255298188275361,-0.7983796910162368,-1.436554303343101,0.14276085994053744,13.392820357566853,2.1200027465820384,-1.0215601376297485,1.3754981994628892,-4.863174605157191,7.614171004082966,-1.7438382028471509,4.494834601772929,-8.539999008178714,99.13189178449618,52.369721781880926,3.1193364023100387,11,-4.244997978210449,-2.659998893737793,-1.957498550415039,1.3600025177001953,6.150001525878906,4,0.014009247969227534,-1.571426347114258,37.560001373291016,1.1590947021173839,36.900001525878906,1.1818229107964748,34.610000610351555,0.014009247969227534
181,2018-12-03,39.11999893188477,41.0,38.38000106811523,40.9900016784668,2161100.0,-0.003565955059443904,1.7724865375455214,-1.214289783775617,49.39360190709637,38.55473179843478,-4.341395184615294,-0.7188644173626244,-1.3558474365045825,0.26295750463086875,14.004076293505637,2.6199989318847727,-1.5616980954368245,1.2504987716674876,-4.974055920580547,7.475053463915522,-1.8617785744565296,4.362776117791505,-8.228199577331555,73.48376547736721,23.439299466543815,3.112277346124017,12,-3.2599992752075266,-2.5199995040893626,-1.8174991607666087,1.5000019073486257,6.08000183105468,0,0.005112494079759111,1.5853641516851014,39.2599983215332,-1.571426347114258,37.560001373291016,1.1590947021173839,36.900001525878906,0.005112494079759111
182,2018-12-04,37.209999084472656,40.20000076293945,36.9900016784668,38.84000015258789,2092200.0,-0.048824128311909853,-2.1014545635480073,0.871657044939927,41.845829417617544,38.84895049384505,-1.9970972671001306,1.042987442278715,0.4295337667857524,2.154620716567841,14.437602458627957,3.2099990844726562,-2.4499513436529625,-0.531501007080081,-6.6965040205443245,5.633502006384166,-3.6140025138122027,2.551000499652041,-5.913871704101567,36.727882244977444,-12.648138691121325,3.082501506732123,12,-0.4594993591308594,-0.6099996566772461,-0.08249855041503906,3.410001754760742,7.799999237060547,1,0.12254774215229314,1.7724865375455214,39.11999893188477,1.5853641516851014,39.2599983215332,-1.571426347114258,37.560001373291016,0.12254774215229314
183,2018-12-06,42.97999954223633,43.058998107910156,37.150001525878906,38.29999923706055,5616200.0,0.15506585863291344,1.442744817276062,-2.8711639499643105,55.871595526155396,41.26522203641737,-6.800084985783478,-4.815606730626797,-5.4396146471598,-3.6223848840203416,14.689633348782571,5.90899658203125,-2.7558417860819446,5.137999534606934,-1.3077440227194401,11.58374309193331,1.9151277559437432,8.360871313270124,-11.295717257080081,98.78069746766131,46.93076992980369,3.222871778663188,12,-5.180500030517578,-6.090500831604004,-5.854999542236328,-2.3599987030029297,2.3400001525878906,3,0.013494691420010918,-2.1014545635480073,37.209999084472656,1.7724865375455214,39.11999893188477,1.5853641516851014,39.2599983215332,0.013494691420010918
184,2018-12-07,40.38999938964844,43.400001525878906,39.099998474121094,42.61000061035156,2129300.0,-0.06026059051123778,1.263157683396443,-0.47435920426072314,48.859311204897544,42.94071717703335,-3.494283209208753,-2.3965203028558193,-2.959303346781212,-1.0666567835253886,14.475965018785718,4.3000030517578125,-2.403582799110893,2.5784994125366225,-3.8098432502910384,8.966842075364283,-0.6156719188772115,5.7726707439504565,-8.023234155126957,53.04208724052173,4.213070429316517,3.194171331413831,12,-1.914999008178711,-3.3299989700317383,-3.451249122619629,0.23000144958496094,3.7600021362304688,4,0.08888339209799478,1.442744817276062,42.97999954223633,-2.1014545635480073,37.209999084472656,1.7724865375455214,39.11999893188477,0.08888339209799478
185,2018-12-10,40.599998474121094,41.900001525878906,39.18000030517578,39.29999923706055,1923700.0,0.0051992841704888715,-2.5324757679569783,-0.5855849199257681,56.36598442246763,45.250188726789695,-2.9570696921626975,-2.842016260904046,-3.2672069509989043,-1.306861280374747,14.171990690246245,2.720001220703125,-1.82818770607485,2.845498657226564,-3.41430623764915,9.105303552102278,-0.28440379021129303,5.975401104664421,-7.350574336291018,56.31820408095252,1.4991570654969024,3.129902447437857,12,-1.944997787475586,-3.5399980545043945,-3.861248016357422,0.020002365112304688,4.240001678466797,0,0.10541878706528163,1.263157683396443,40.38999938964844,1.442744817276062,42.97999954223633,-2.1014545635480073,37.209999084472656,0.10541878706528163
186,2018-12-11,39.7599983215332,41.9900016784668,39.41999816894531,41.25,1825200.0,-0.020689659708320374,-1.3686646638059394,-1.1461558099340643,67.11202843341951,49.29034650184616,-1.475897787441724,-2.1890718273638186,-2.5101332388871143,-0.48150047022724607,14.409014954968107,2.5700035095214844,-1.2175900850961128,2.0529985427856445,-4.126277867553853,8.232274953125138,-1.036639662384104,5.142636747955393,-5.698527992659223,43.21367720757012,-16.069386174356218,3.089638205169747,12,-0.5549983978271484,-2.699997901916504,-2.7399978637695312,0.8600025177001953,5.590000152587891,1,0.14210266007025907,-2.5324757679569783,40.599998474121094,1.263157683396443,40.38999938964844,1.442744817276062,42.97999954223633,0.14210266007025907
187,2018-12-12,41.22000122070313,42.72000122070313,40.20399856567383,40.75,1911100.0,0.03672039639848834,-2.2215058490243575,-0.31543670553899017,72.34678962904111,52.986196478080146,-2.1229151682985616,-3.6902070346527225,-4.010404797104123,-1.9383808675170826,15.593110534496546,2.960002899169929,-0.5350644058105587,3.419001388549809,-2.9200038338799317,9.758006610979546,0.2494987773349422,6.588503999764676,-6.4114483960687565,65.11999511718761,0.11200917414572586,3.169502611214869,12,-1.2299995422363352,-4.160000801086433,-4.112501144409187,-0.6000003814697337,3.3699989318847585,2,0.09655505638940465,-1.3686646638059394,39.7599983215332,-2.5324757679569783,40.599998474121094,1.263157683396443,40.38999938964844,0.09655505638940465
188,2018-12-13,41.86000061035156,42.4900016784668,41.0099983215332,41.33000183105469,1258300.0,0.015526428207066179,-1.5299077304293958,1.1276540484383961,71.50924349342463,56.61794227382593,-2.218664593259149,-4.436373036782399,-4.5905762291140775,-2.596892258705637,16.878941195601488,1.4800033569335938,0.1323862789849315,3.9820007324218736,-2.5211278444652123,10.485129309308963,0.7304364439783271,7.23356502086542,-6.364131889617624,64.18605063785242,-5.595084856799673,3.2515642884435447,12,-1.664999008178711,-4.800000190734863,-4.815000534057617,-1.239999771118164,3.1899986267089844,3,0.07525078034525112,-2.2215058490243575,41.22000122070313,-1.3686646638059394,39.7599983215332,-2.5324757679569783,40.599998474121094,0.07525078034525112
189,2018-12-14,42.47000122070313,44.0,41.0,41.11000061035156,2855100.0,0.014572398505907413,-2.797463953566979,2.566044797604666,71.85598938384518,59.46226371310722,-2.3009015888515947,-5.121510242283804,-5.1704678552917684,-3.1969772656809923,18.135226851128984,3.0,0.9647703218618418,4.47300128936768,-2.2827533255159906,11.22875590425135,1.0951239819258447,7.850878596809515,-6.3418018755576,68.25728472680608,-5.997900003870711,3.377877307441836,12,-1.9750003814697337,-5.110001564025886,-5.369999885559089,-1.8500003814697337,2.5900001525878906,4,0.06710615474933812,-1.5299077304293958,41.86000061035156,-2.2215058490243575,41.22000122070313,-1.3686646638059394,39.7599983215332,0.06710615474933812
190,2018-12-17,38.27000045776367,42.22000122070313,37.90999984741211,41.900001525878906,2557200.0,-0.09889335159453816,1.0187357898075198,-2.6691172345701037,57.77392838645244,60.393411099702334,1.9488412416916248,-1.197109805038309,-0.9756466073119086,0.9661032889932955,18.82521178206816,4.560001373291023,1.4381080270677131,0.40900058746338175,-6.201001347014355,7.019002521941118,-2.8960003797754865,3.71400155470225,-1.3546210471326958,5.911339923342752,-67.90166647877388,3.3050009672388687,12,2.2250003814697266,-0.9100008010864258,-0.5649995803833008,2.3500003814697266,7.619998931884766,0,0.1536451789334219,-2.797463953566979,42.47000122070313,-1.5299077304293958,41.86000061035156,-2.2215058490243575,41.22000122070313,0.1536451789334219
191,2018-12-18,39.599998474121094,40.099998474121094,38.2599983215332,38.2599983215332,1555100.0,0.034753018041514316,-1.7462685717376514,-0.36914593892492825,60.2464028264167,62.437919256235574,0.775660502509993,-2.501796938217808,-2.270653021852702,-0.36870675404570363,19.33603161186892,1.8400001525878906,1.934129039683647,1.6414987564086942,-5.012776765284606,8.295774278101995,-1.6856390044379594,4.968636517255348,-1.9761570045532153,27.750387263797272,-41.74392264648136,3.3271377608466506,12,0.9750022888183594,-2.2399988174438477,-1.7474985122680664,1.0200023651123047,5.990001678466797,1,0.13232327980747716,1.0187357898075198,38.27000045776367,-2.797463953566979,42.47000122070313,-1.5299077304293958,41.86000061035156,0.13232327980747716
192,2018-12-19,39.33000183105469,41.150001525878906,38.90999984741211,39.52999877929688,1888800.0,-0.006818097309848392,-3.3076917433884754,-0.14925143691659154,55.44111270972726,62.39008783218801,1.5399463078196547,-1.8352260405768348,-1.9458364662590668,-0.06857628333120402,18.038807828435495,2.240001678466797,2.1516148950505496,1.060001945495607,-5.20875776621326,7.328761657204474,-2.0743779103588267,4.1943818013500405,-1.4200019836425781,23.31694495999579,-40.597962613617625,3.1343798558544327,12,1.6249980926513672,-1.9700021743774414,-1.4700021743774414,1.1699981689453125,5.839996337890625,2,0.15306372648864364,-1.7462685717376514,39.599998474121094,1.0187357898075198,38.27000045776367,-2.797463953566979,42.47000122070313,0.15306372648864364
193,2018-12-20,37.22999954223633,40.09000015258789,36.141998291015625,39.25,2439900.0,-0.05339441116324106,1.1340546202675854,10.100156404974083,49.305843757552765,62.43970256026081,3.0603661377731726,0.6924995774932228,0.20570126950423173,2.0681762369240744,16.232738912165274,3.9480018615722656,2.2618106003746874,-1.2890003204345675,-6.913450456925219,4.335449816056084,-4.101225388679893,1.5232247478107581,6.770000457763672,13.845775192142638,-44.26552060158846,2.812225068245325,12,2.8409996032714844,0.13000011444091797,1.057499885559082,3.2550010681152344,8.290000915527344,3,0.19769005374286563,-3.3076917433884754,39.33000183105469,-1.7462685717376514,39.599998474121094,1.0187357898075198,38.27000045776367,0.19769005374286563
194,2018-12-21,34.959999084472656,37.5099983215332,34.209999084472656,37.5,7189800.0,-0.06097234718438349,1.5781268626469256,1.2574259108531889,41.16680523807771,60.750904873106364,5.005501417445288,3.2454593297544534,2.5725231227767935,4.376630182711722,14.560710934372104,3.299999237060547,2.653959795947806,-3.633000755310057,-9.011887927099714,1.7458864164795997,-6.322444341204886,-0.9435571694152287,8.882840881347654,9.363293383002162,-41.75978839762587,2.68944358589483,12,4.145000457763672,2.40000057220459,3.342500686645508,5.435001373291016,13.409999847412116,4,0.2886155725635966,1.1340546202675854,37.22999954223633,-3.3076917433884754,39.33000183105469,-1.7462685717376514,39.599998474121094,0.2886155725635966
195,2018-12-24,35.54999923706055,36.95000076293945,34.40999984741211,34.40999984741211,1123000.0,0.01687643501254943,-3.4561443428678507,-0.44881849556804426,42.79951681528955,58.049514693314144,4.049694572155161,2.94008899598375,2.055636220253014,3.816929366115886,13.024548801888908,2.5400009155273438,2.2454413959802366,-3.128000640869139,-8.238327024849049,1.9823257431107706,-5.683163832859094,-0.5728374488791843,7.9075270935058555,19.308352754936017,-27.788860714305606,2.555163191989954,12,3.5550003051757812,1.8100004196166992,3.457500457763672,4.845001220703125,12.770000457763672,0,0.26751061435513024,1.5781268626469256,34.959999084472656,1.1340546202675854,37.22999954223633,-3.3076917433884754,39.33000183105469,0.26751061435513024
196,2018-12-26,39.13000106811523,39.20000076293945,35.790000915527344,35.95000076293945,1308900.0,0.10070328854810673,1.0542169643739414,2.789475445382869,53.628121264685895,55.96966265283023,0.4145210111486648,-0.305077858589236,-1.4645613517690563,0.27286391905482077,11.343139340185763,3.6500015258789062,2.3076895310684336,0.2295011520385657,-4.522861118597525,4.981863422674657,-2.1466799832794834,2.605682287356615,3.9576241726074244,70.89337540125754,21.555699302736386,2.376181135318047,12,-0.025001525878899145,-1.7700014114379812,-0.12250137329100852,1.2649993896484446,9.939998626708991,2,0.17275742747274148,-3.4561443428678507,35.54999923706055,1.5781268626469256,34.959999084472656,1.1340546202675854,37.22999954223633,0.17275742747274148
197,2018-12-27,40.16999816894531,40.20000076293945,38.0,38.18000030517578,1629600.0,0.0265779982734915,1.1463390125717348,0.6257854316965339,43.5342811033446,52.861333498376894,-0.8829320996603869,-0.9562014743132963,-2.4494895822096794,-0.7295746254522939,9.716513826174147,2.200000762939453,2.1518183622202116,0.9914983749389634,-3.3355539059663215,5.318550655844248,-1.1720277655136755,3.1550245153916023,2.562522025527336,99.49912211039947,54.08518314834011,2.1635261404526407,12,-1.0649986267089844,-2.8099985122680664,-1.2274980545043945,0.22500228881835938,8.150001525878906,3,0.1349266176425341,1.0542169643739414,39.13000106811523,-3.4561443428678507,35.54999923706055,1.5781268626469256,34.959999084472656,0.1349266176425341
198,2018-12-28,39.79999923706055,40.45000076293945,38.88399887084961,40.13999938964844,817400.0,-0.00921082770102799,2.2624940892239103,-0.17085453144349066,48.48795437379226,50.26488516392657,-0.9341054289344868,-0.37713844535677765,-2.0952853841538897,-0.3119716442466398,9.100067797213542,1.5660018920898438,1.8070623624821422,0.4764995574951172,-3.7215017140783715,4.674500829068606,-1.6225010782916272,2.5755001932818615,2.5916201130121053,89.5833116820793,43.26983153523061,2.099000635786743,12,-1.5849990844726562,-2.439999580383301,-2.7049999237060547,-0.049999237060546875,7.950000762939453,4,0.13492459886492636,1.1463390125717348,40.16999816894531,1.0542169643739414,39.13000106811523,-3.4561443428678507,35.54999923706055,0.13492459886492636
199,2018-12-31,39.209999084472656,40.400001525878906,37.72999954223633,40.2400016784668,1515200.0,-0.014824124721050214,2.9555517879597057,3.0294180345342143,46.505783226992335,49.012869035097665,-0.9556658691698132,0.36133952198876784,-1.494411679353334,0.31214670554791724,8.773469802922431,2.670001983642578,1.1689610825071384,-0.19600048065185405,-4.312133085495958,3.92013212419225,-2.2540667830739025,1.8620658217701944,2.8543554549759946,79.47017399816843,33.000277571118616,2.0580663024220502,12,-1.529998779296875,-0.9594993591308594,-2.609999656677246,0.04500102996826172,8.819999694824226,0,0.1609283733900877,2.2624940892239103,39.79999923706055,1.1463390125717348,40.16999816894531,1.0542169643739414,39.13000106811523,0.1609283733900877
200,2019-01-02,39.810001373291016,40.93999862670898,38.0260009765625,38.38999938964844,1280700.0,0.015302277552359467,-1.7132209169130705,-1.378639230544167,50.12723421851128,47.888516967552626,-1.4686951794130962,-0.2059019147662795,-2.039915262573956,-0.2465489407349395,9.109090578066242,2.9139976501464773,0.49205690483911724,0.3765016555786147,-3.742871754315118,4.495875065472347,-1.683185049368248,2.4361883605254775,1.940178947958593,78.05829600730655,29.888640289901858,2.0596867049468655,1,-2.1300010681152344,-1.5400009155273438,-3.366501808166504,-1.5100011825561594,8.64999771118164,2,0.21502128267538212,2.9555517879597057,39.209999084472656,2.2624940892239103,39.79999923706055,1.1463390125717348,40.16999816894531,0.21502128267538212
201,2019-01-03,39.31999969482422,39.91999816894531,38.27000045776367,38.95000076293945,974800.0,-0.012308506947089515,1.1019134280125862,0.26056226410025657,44.914342893901164,46.71887587690529,-1.1427617979748987,0.3160559244505521,-1.4645234315559392,0.2623704617017424,9.173004814642052,1.6499977111816406,-0.30813708386527594,-0.12350006103515909,-4.240639502964662,3.9936393808943436,-2.182069781999907,1.9350696599295887,2.1285733769543143,49.53272916117052,3.362299500184996,2.05856972096475,1,-1.7450008392333984,-0.5450000762939453,-2.940000534057617,-2.054999351501465,9.270000457763672,3,0.22889115131871907,-1.7132209169130705,39.810001373291016,2.9555517879597057,39.209999084472656,2.2624940892239103,39.79999923706055,0.22889115131871907
202,2019-01-04,41.77000045776367,42.31999969482422,39.650001525878906,40.15999984741211,1782700.0,0.06230927726232793,-1.030418978936467,4.35136556246327,49.780380319142495,46.77160216152637,-3.5875158995525993,-1.8707175110351955,-3.8188917357044687,-2.1526771344642484,9.949620565472964,3.0,-0.45020546807725026,2.0985006332397447,-2.0028695169222743,6.199870783401764,0.047815558158738725,4.149185708320751,-7.560001373291016,88.01744621401699,42.30307721176283,2.0506850750810086,1,-3.5050010681152344,-2.815000534057617,-5.39000129699707,-4.505000114440918,8.329998016357422,4,0.17476655870382496,1.1019134280125862,39.31999969482422,-1.7132209169130705,39.810001373291016,2.9555517879597057,39.209999084472656,0.17476655870382496
203,2019-01-07,43.560001373291016,43.983001708984375,41.86999893188477,41.97000122070313,2211000.0,0.0428537442161947,-1.3608907188021564,0.9875773601357135,52.51499781451488,48.03251244779716,-4.900520898623235,-3.8103993669314917,-5.465665277273473,-3.8948855782865976,10.09812204418035,2.213001251220703,-0.7370596890125896,3.859501457214357,-0.34721823175695476,8.066221146185669,1.7561416127287046,5.962861301700009,-9.187802276611329,93.23524405696239,48.291570305608666,2.1033598444856554,1,-4.363500595092773,-4.4550018310546875,-7.180002212524414,-6.295001029968262,5.439998626708984,0,0.10927452184268782,-1.030418978936467,41.77000045776367,1.1019134280125862,39.31999969482422,-1.7132209169130705,39.810001373291016,0.10927452184268782
204,2019-01-08,43.97999954223633,45.0099983215332,42.56399917602539,44.0,1568600.0,0.009641830939032925,1.3980417859540404,-0.012578903046719297,65.9586340952493,50.60574770112601,-4.365562412468115,-4.160989735407995,-5.685923411911304,-4.255541533123221,10.251197718121505,2.4459991455078125,-0.8364789955540601,4.099999618530276,-0.5169629861987701,8.716962223259323,1.7915183161657566,6.408480920894796,-9.223368341064457,85.25201645389234,33.90987483843422,2.3084813023645223,1,-3.5799999237060547,-4.370000839233398,-7.600000381469727,-7.050000190734863,6.100002288818359,1,0.08572079347438688,-1.3608907188021564,43.560001373291016,-1.030418978936467,41.77000045776367,1.1019134280125862,39.31999969482422,0.08572079347438688
205,2019-01-09,44.88000106811523,45.0,43.36000061035156,43.68000030517578,1194500.0,0.020463882111107834,1.2777791023267027,-59.998664886515,65.1202798318125,51.88265420858453,-4.249839687616273,-4.979189248738372,-6.427380189047092,-5.071683330369808,10.41254579169302,1.6399993896484375,-0.5653659645448172,4.786001014709463,-0.3401614971450826,9.912163526564008,2.22291975878219,7.349082270636735,-9.50816783972168,98.07125675637424,41.937859486946564,2.5630812559272718,1,-3.5100021362304616,-5.270002365112298,-8.80250167846679,-7.950001716613762,5.229999542236335,2,0.0701871131063665,1.3980417859540404,43.97999954223633,-1.3608907188021564,43.560001373291016,-1.030418978936467,41.77000045776367,0.0701871131063665
206,2019-01-10,45.40999984741211,45.722999572753906,43.65299987792969,43.97000122070313,1303300.0,0.011809241681890681,1.0038737862105767,1.199998092652581,67.15574573543016,54.50726138992737,-4.241364011152889,-5.337876711182048,-6.724930896013461,-5.5577987624469785,10.628021539056535,2.0699996948242188,0.19139832305336313,5.033499717712402,-0.6116285173904501,10.678627952815255,2.2109356001609726,7.856063835263832,-9.459876713430184,94.84604271356784,33.1338815082916,2.8225641175514267,1,-3.683500289916992,-5.443500518798828,-9.602499961853027,-8.480000495910645,4.5800018310546875,3,0.06716580593061527,1.2777791023267027,44.88000106811523,1.3980417859540404,43.97999954223633,-1.3608907188021564,43.560001373291016,0.06716580593061527
207,2019-01-11,45.20000076293945,45.86999893188477,44.68000030517578,44.90999984741211,1115200.0,-0.00462451189558033,-2.173329671223977,0.20138971673196793,75.17372172714435,57.47234665141094,-3.623918112718748,-5.074594979548657,-6.293671239045359,-5.323692898739921,10.610456785851325,1.1899986267089915,0.9302780220848206,4.624500656127928,-1.412806868651785,10.661808180907641,1.605846893738068,7.643154418517788,-8.468047513855772,83.25004577636702,14.843517413394721,3.0186537623898575,1,-3.4000015258789062,-5.160001754760742,-8.970001220703125,-8.270001411437988,4.630001068115234,4,0.07499998523070772,1.0038737862105767,45.40999984741211,1.2777791023267027,44.88000106811523,1.3980417859540404,43.97999954223633,0.07499998523070772
208,2019-01-14,45.0099983215332,45.36999893188477,44.13999938964844,44.5099983215332,529100.0,-0.004203593765468194,1.016390674637905,1.7241324879640103,86.54544163223498,61.92119758532679,-2.9247234878873414,-4.887065036127922,-5.922608325408881,-5.102939216852235,10.491514637108612,1.2299995422363352,1.1104601038660036,4.276998329162595,-2.058396790827466,10.612393449152655,1.109300769167561,7.444695889157629,-7.364240504169416,73.98667048213329,-1.81042092040812,3.1676975599950303,1,-3.0619983673095703,-4.969999313354492,-8.3347487449646,-8.079998970031738,4.659999847412109,0,0.11308598850031037,-2.173329671223977,45.20000076293945,1.0038737862105767,45.40999984741211,1.2777791023267027,44.88000106811523,0.11308598850031037
209,2019-01-15,45.31999969482422,45.5,42.20000076293945,43.31999969482422,1146500.0,0.006887389132443245,1.7966087996637894,4.0,86.26576394027778,65.93658977663418,-2.5444521709874692,-5.241329810096644,-6.070004220999621,-5.373847335876178,9.50004861275668,3.299999237060547,1.5471737544825714,4.444499778747556,-2.1771412523648195,11.066140809859931,1.1336792631913681,7.755320294303743,-6.851817766008331,85.01363728967166,1.985545338185858,3.310820515556187,1,-3.25,-5.280000686645508,-7.975500583648682,-8.390000343322754,4.459999084472663,1,0.0812003603255993,1.016390674637905,45.0099983215332,-2.173329671223977,45.20000076293945,1.0038737862105767,45.40999984741211,0.0812003603255993
210,2019-01-16,44.150001525878906,45.59000015258789,43.43999862670898,45.5,1417900.0,-0.025816376364162563,1.8104617532661906,-0.6749992370605469,72.69439346493465,69.02326206230455,-0.7756514175837026,-3.8032233743447534,-4.833718672901185,-4.207727297693012,9.90451685136063,2.1500015258789134,1.8822165474661503,2.980501556396483,-3.676099915282478,9.637103028075444,-0.3477991794430011,6.308802292235967,-4.941637896756127,53.13356228457854,-30.131169900385807,3.3283007358394823,1,-1.3900012969970703,-4.110002517700195,-6.382501125335693,-7.090001106262207,5.779998779296875,2,0.1343148380572503,1.7966087996637894,45.31999969482422,1.016390674637905,45.0099983215332,-2.173329671223977,45.20000076293945,0.1343148380572503
211,2019-01-17,44.84000015258789,45.290000915527344,44.02999877929688,44.15999984741211,820100.0,0.01562850742608779,-1.680848646191831,-0.5037044990872973,71.80205751393646,71.47011508394833,-0.6708397973219604,-4.3010427409909795,-5.4628747881591835,-4.910883820126749,10.330843056167648,1.2600021362304616,2.369584275137335,3.4085000991821275,-3.3987790658591166,10.215779264223372,0.00486051666150189,6.812139681702753,-4.965472993188911,71.93462416378038,-8.893361469614362,3.4036395825206225,1,-0.9700012207031179,-4.80000114440918,-6.982499599456787,-7.779999732971191,5.159999847412109,3,0.11752900178033387,1.8104617532661906,44.150001525878906,1.7966087996637894,45.31999969482422,1.016390674637905,45.0099983215332,0.11752900178033387
212,2019-01-18,45.349998474121094,46.0,44.88999938964844,45.38999938964844,2477300.0,0.011373735945533259,-1.3125034769409278,-0.05882484937562409,75.57602795522074,74.03245176624898,-0.6924271902609149,-4.5712858841357615,-5.9161332785736676,-5.4612262602338575,10.481931150114864,1.1599998474121094,2.78262260730898,3.6174985885620146,-3.3294705023331232,10.564467679457152,0.14401404311444566,7.0909831340095835,-4.8759241374735325,82.89469325310421,3.0430746580776002,3.473484545447569,1,-1.2499980926513672,-5.244998931884766,-7.217498302459717,-8.289998054504395,5.370002746582038,4,0.10231539934876754,-1.680848646191831,44.84000015258789,1.8104617532661906,44.150001525878906,1.7966087996637894,45.31999969482422,0.10231539934876754
213,2019-01-22,44.59000015258789,45.22000122070313,43.61000061035156,45.099998474121094,1059900.0,-0.016758508205174327,3.293313124017658,12.74966622162884,74.41016717165826,74.9715109969611,0.255958110021254,-3.406264079248544,-5.145742050328941,-4.791587991109665,10.958502725702859,1.7399978637695312,3.386551305990139,2.4895002365112333,-4.229226473169277,9.208226946191743,-0.8698631183290217,5.848863591351488,-3.452814736338034,62.89473340782033,-16.302670762643082,3.359363354840257,1,-0.48999977111816406,-4.4850006103515625,-6.064999103546143,-7.529999732971191,5.090000152587891,1,0.1175151751633865,-1.3125034769409278,45.349998474121094,-1.680848646191831,44.84000015258789,1.8104617532661906,44.150001525878906,0.1175151751633865
214,2019-01-23,45.04999923706055,45.88000106811523,44.27000045776367,45.0,973800.0,0.010316193830422371,-1.1324535099043198,-0.09803804238067812,74.08087861475965,75.96713308395523,-0.040565813881563884,-3.237579811473438,-5.590755817596268,-5.336038176987046,10.893323882792885,1.6100006103515554,3.7523906754275416,2.4449993133544936,-3.4851823615303203,8.375180988239308,-0.5200915240879169,5.410090150796904,-3.3292760707606703,62.89061510470305,-15.771309762428068,2.965090837442407,1,-0.9499988555908203,-4.944999694824219,-6.4224982261657715,-7.989998817443848,15.520000457763672,2,0.10255269722810789,3.293313124017658,44.59000015258789,-1.3125034769409278,45.349998474121094,-1.680848646191831,44.84000015258789,0.10255269722810789
215,2019-01-24,45.06000137329102,45.36000061035156,42.59000015258789,45.0,1125300.0,0.00022202300554652332,7.39394272172933,1.2000457770658322,77.59616798903423,77.12718000102234,-0.02497629086603581,-2.6336128092785955,-5.6092035618695775,-5.433845358308304,10.546125944419455,2.770000457763672,3.937044130303562,1.979501342773446,-3.021035474909297,6.980038160456189,-0.5207670660679256,4.479769751614818,-2.825764986947128,72.43405663427365,-9.503039790357946,2.5002684088413716,1,-0.9600009918212962,-4.955001831054695,-6.1325011253357005,-7.700001716613777,12.96999740600586,3,0.10474916249788668,-1.1324535099043198,45.04999923706055,3.293313124017658,44.59000015258789,-1.3125034769409278,45.349998474121094,0.10474916249788668
216,2019-01-25,45.88999938964844,46.68000030517578,45.08000183105469,45.56999969482422,2473900.0,0.018419840014682887,-1.4615447817692042,5.333206179667497,73.46242195181401,76.9370355815412,-0.8713586939692632,-3.089607628894896,-6.404971524588916,-6.295660557907269,11.267692887884047,1.6199989318847585,3.835157430123715,2.471499443054199,-2.3139492449320826,7.256948131040481,0.07877509906105473,4.864223787047344,-3.299999237060547,80.68457491309672,-0.4634294767750333,2.3927243439931423,1,-1.4499988555908203,-5.444999694824219,-6.962499141693115,-8.529999732971191,11.639999389648445,4,0.0880366304044593,7.39394272172933,45.06000137329102,-1.1324535099043198,45.04999923706055,3.293313124017658,44.59000015258789,0.0880366304044593
217,2019-01-28,45.59000015258789,45.61000061035156,44.2599983215332,44.97000122070313,959700.0,-0.0065373554380177,3.0909169725168337,1.9374985098824373,63.92318689208113,74.42345172152409,-0.5701808693898727,-2.490421016251119,-6.029356584209268,-6.0118224545175,11.65493592436728,1.6300010681152344,3.6859543049951853,1.9005001068115206,-2.721445125288291,6.522445338911332,-0.41047250923838163,4.211472722861423,-3.0,73.34963051533853,-6.010436101935824,2.310972616049905,1,-1.1499996185302734,-5.145000457763672,-6.622499942779541,-8.230000495910645,12.680000305175781,0,0.09673173574582195,-1.4615447817692042,45.88999938964844,7.39394272172933,45.06000137329102,-1.1324535099043198,45.04999923706055,0.09673173574582195
218,2019-01-29,45.16999816894531,45.95000076293945,44.599998474121094,45.70000076293945,970900.0,-0.00921259009074027,1.6213570658755818,-0.8548443662361892,58.161859396168246,71.30079566106747,-0.13979730266591162,-1.7365167720265617,-5.568653472914036,-5.63405963381534,12.024006604592435,1.3500022888183594,3.4295541156039206,1.2119981765747099,-3.0699863101299343,5.493982663279354,-0.9289940667776122,3.352990419927032,-2.0073979949951166,63.08063374337441,-14.892441510767576,2.140992243352324,1,-0.5349979400634766,-4.724998474121094,-6.012498378753662,-7.809998512268066,14.010002136230469,1,0.1228692334898851,3.0909169725168337,45.59000015258789,-1.4615447817692042,45.88999938964844,7.39394272172933,45.06000137329102,0.1228692334898851
219,2019-01-30,45.52000045776367,46.29499816894531,44.90999984741211,45.56000137329102,1129100.0,0.007748556630648551,-1.198406306955453,0.07547305613336881,54.747771457678965,69.30672654915018,-0.5123221339220123,-1.6754525952494959,-5.865633700726278,-6.021660923334167,12.798591448156055,1.3849983215332031,3.0670380534444206,1.2465003967285142,-2.4526783144463025,4.945679107903331,-0.6030889588588977,3.096089752315926,-1.8649642654418912,71.63814659815758,-3.6359736584232394,1.84958935558741,1,-0.8850002288818359,-5.075000762939453,-6.804501056671143,-8.160000801086426,15.020000457763672,2,0.09138839643185026,1.6213570658755818,45.16999816894531,3.0909169725168337,45.59000015258789,-1.4615447817692042,45.88999938964844,0.09138839643185026
220,2019-01-31,48.36999893188477,48.849998474121094,45.099998474121094,45.36999893188477,3566400.0,0.06260980767707824,-1.1186435198655074,-74.99828342550641,66.3355401882255,68.6993357351823,-3.018153606538519,-4.059404163692257,-8.657413860712516,-8.857939769173363,13.873145827478556,3.75,2.647389301982969,3.668498992919929,0.16832036725360666,7.168677618586251,1.9184096800867678,5.41858830575309,-4.291467763763428,89.54249398084023,16.052409188231024,1.7500893128331625,1,-2.6499996185302805,-6.739999771118171,-10.137499332427986,-11.009999275207527,14.970001220703118,3,0.25222247327562775,-1.198406306955453,45.52000045776367,1.6213570658755818,45.16999816894531,3.0909169725168337,45.59000015258789,0.25222247327562775
221,2019-02-01,48.31999969482422,48.40999984741211,47.0,48.040000915527344,2014200.0,-0.0010336828233336037,5.130446320468379,0.09333292643229167,67.52808839470208,67.80512022845801,-2.7073059727664344,-3.478943458530516,-8.440902308109344,-8.86111504911161,15.00577046069211,1.4099998474121094,2.211194610192088,3.168499755859372,0.3298034257057054,6.007196086013039,1.7491515907825388,4.5878479209362055,-3.4780337577429137,88.45318602009074,15.528561585883338,1.4193481650768316,2,-2.6000003814697266,-6.0,-10.087500095367432,-10.960000038146973,15.33000183105468,4,0.20095196907695234,-1.1186435198655074,48.36999893188477,-1.198406306955453,45.52000045776367,1.6213570658755818,45.16999816894531,0.20095196907695234
222,2019-02-04,49.06999969482422,49.75,48.04999923706055,48.41999816894531,2257100.0,0.015521523276837534,-1.4460453372852518,2.321444141689373,71.45879177266971,67.47718962857039,-3.21189618397878,-3.8514716307212,-8.865559164421036,-9.655837703149544,15.473911852755611,1.7000007629394531,2.177586341318303,3.553499794006349,0.6686195278534015,6.438380060159297,2.1110596609298753,4.995939927082823,-3.970001220703125,86.79611449125287,13.427265277583416,1.4424401330764745,2,-2.8999996185302734,-5.329999923706055,-10.837500095367432,-11.710000038146973,15.730003356933594,0,0.17240674825936475,5.130446320468379,48.31999969482422,-1.1186435198655074,48.36999893188477,-1.198406306955453,45.52000045776367,0.17240674825936475
223,2019-02-05,48.31999969482422,49.95000076293945,47.85200119018555,49.38000106811523,1603500.0,-0.01528428784724667,-1.1022056842093193,-1.630767515288086,65.15152449268345,66.48503917056192,-2.0977551520596407,-2.8739279135379405,-7.764821031674842,-8.910507954888544,15.45544776012602,2.0979995727539062,2.1091491239945412,2.565499877929689,-0.42328204675969516,5.554281802619073,1.0711089155849933,4.0598908402743845,-2.3830009460449233,67.6587148408348,-4.062114825337034,1.4943909623446934,2,-2.049999237060547,-4.479999542236328,-10.087500095367432,-10.960000038146973,18.62000274658203,1,0.20591889126202223,-1.4460453372852518,49.06999969482422,5.130446320468379,48.31999969482422,-1.1186435198655074,48.36999893188477,0.20591889126202223
224,2019-02-06,47.75,48.65999984741211,46.52000045776367,48.0,1231800.0,-0.011796351374672609,1.7261144020643104,0.2358487510481423,69.35484003284739,65.56933606431893,-1.2342811593635687,-2.1154689033484715,-6.883127818049438,-8.344229308075619,14.873478452535254,2.1399993896484375,1.9403902670085174,1.8070001602172852,-1.1860938981935334,4.800094218628104,0.3104531310118759,3.3035471894226944,2.200000762939453,54.6391809337588,-18.630063587669163,1.49654702920541,2,-0.6450004577636719,-3.9099998474121094,-9.962500095367432,-10.390000343322754,19.44000244140625,2,0.23937173413980695,-1.1022056842093193,48.31999969482422,-1.4460453372852518,49.06999969482422,5.130446320468379,48.31999969482422,0.23937173413980695
225,2019-02-07,48.02999877929688,48.06000137329102,46.5099983215332,47.22000122070313,988000.0,0.005863848781086478,2.563214157305358,-3.239990234375,67.94150851827901,64.95590123837061,-1.1719211422168456,-2.263424780473663,-6.853681019493955,-8.622526590462314,14.258188141979995,1.5500030517578196,1.8531170231661633,1.9294990539550838,-1.1580951758549247,5.017093283765092,0.38570193905007955,3.473296168860088,1.920001983642571,44.186028459395885,-28.043665105168785,1.5437971149050027,2,-0.924999237060554,-4.0419979095459055,-10.064748764038093,-10.669999122619636,19.250000000000007,3,0.26046226221481494,1.7261144020643104,47.75,-1.1022056842093193,48.31999969482422,-1.4460453372852518,49.06999969482422,0.26046226221481494
226,2019-02-08,48.459999084472656,48.790000915527344,47.11000061035156,47.22000122070313,1023800.0,0.008952744453558648,-1.301371724191989,1.5308661743651484,67.65040563103162,65.37003665380955,-1.3399380299865697,-2.585785541686846,-6.989616541771454,-9.051501135924262,13.488169802101929,1.6800003051757812,1.762362172170981,2.2069993972778335,-1.0344493848761402,5.448448179431807,0.5862750062008502,3.8277237883548167,1.3524015808105503,56.68602845939568,-13.608249493342477,1.6207243910769868,2,-1.1849994659423828,-4.349998474121094,-10.48499870300293,-11.09999942779541,19.450004577636733,4,0.30705739474277083,2.563214157305358,48.02999877929688,1.7261144020643104,47.75,-1.1022056842093193,48.31999969482422,0.30705739474277083
227,2019-02-11,48.59000015258789,49.28799819946289,48.18000030517578,48.90999984741211,1122800.0,0.0026826469370877515,1.0594825324569428,-0.2580647146047797,74.44987683844613,67.17981636961821,-1.117113235560602,-2.581130409344688,-6.815722579780527,-9.141708249727294,12.69787675946487,1.1079978942871094,1.6550828093219678,2.1675004959106445,-1.194402572057946,5.529403563879235,0.4865489619263528,3.8484520298949363,1.0903044189453155,60.46512659463104,-10.320446984881663,1.6809515339842942,2,-1.1599998474121094,-3.789999008178711,-10.415000915527344,-11.230000495910645,18.89999771118164,0,0.3099403442271633,-1.301371724191989,48.459999084472656,2.563214157305358,48.02999877929688,1.7261144020643104,47.75,0.3099403442271633
228,2019-02-12,50.099998474121094,50.70000076293945,48.81999969482422,49.13000106811523,1493600.0,0.031076318518035162,-1.364780990813538,-3.0312447845886306,77.35644359434593,69.69189105147008,-2.072157653722222,-3.889672222400982,-8.071838770413521,-10.59458483524071,12.330834762906292,2.1100006103515625,1.6361146400279907,3.4229988098144517,-0.24535219173862544,7.091349811367529,1.5888233090379131,5.25717431059099,-3.5900001525878906,85.68014464886598,13.32188613159893,1.8341755007765392,2,-2.1999988555908203,-3.8149986267089844,-11.489998817443848,-12.739998817443848,19.81999969482422,1,0.2934132739590787,1.0594825324569428,48.59000015258789,-1.301371724191989,48.459999084472656,2.563214157305358,48.02999877929688,0.2934132739590787
229,2019-02-13,49.0,50.9000015258789,48.88999938964844,50.459999084472656,1194800.0,-0.021956058036394777,-1.3928592513203761,-1.5051577204566526,69.0891482539066,69.99784750321243,-0.4767432869620336,-2.6349360845067906,-6.746782767211798,-9.412624255108092,12.926563757198739,2.0100021362304616,1.761125220509662,2.139000320434569,-1.6110188266177374,5.889019467486875,0.2639907469084193,4.0140098939607185,-2.406201629638673,56.7198146006346,-14.98324404620569,1.8750095735261518,2,-0.2950000762939453,-2.4499988555908203,-9.849249839782715,-11.640000343322754,17.01000213623047,2,0.3661224988042091,-1.364780990813538,50.099998474121094,1.0594825324569428,48.59000015258789,-1.301371724191989,48.459999084472656,0.3661224988042091
230,2019-02-14,50.08000183105469,50.32600021362305,48.5,48.85499954223633,1315000.0,0.022040853694993645,1.1269670585046467,-0.8390431897159878,69.82025810018685,70.25253302604408,-1.4401159568665207,-3.4234190040164307,-7.639341522321963,-10.419359169828013,13.43393192459286,1.8260002136230469,2.024111190467643,2.92250213623047,-0.8625592425810709,6.707563515042011,1.0299714468247032,4.815032825636237,-3.3139553344726593,78.36412937356461,7.4750789923709675,1.8925306894057687,2,-1.3750019073486328,-3.530000686645508,-10.075002670288086,-12.21500301361084,17.729995727539062,3,0.3416533543283864,-1.3928592513203761,49.0,-1.364780990813538,50.099998474121094,1.0594825324569428,48.59000015258789,0.3416533543283864
231,2019-02-15,50.11000061035156,50.79999923706055,49.70000076293945,50.4000015258789,1018100.0,0.0005990171365823915,1.0183526052020047,-0.2367349989256529,71.94175142023408,70.30619520910678,-1.329289954423004,-3.2025558636336484,-7.473170677786868,-10.39608975790054,14.03080072953541,1.0999984741210938,2.3313715861856465,2.6890008926391573,-1.1501214874228936,6.528123272701208,0.7694397026081319,4.608562082670183,-3.1785959125976575,70.95586172850605,0.3624409922117735,1.9195611900310252,2,-1.4050006866455078,-3.559999465942383,-9.620001792907715,-12.245001792907715,20.919998168945312,4,0.3426461376932892,1.1269670585046467,50.08000183105469,-1.3928592513203761,49.0,-1.364780990813538,50.099998474121094,0.3426461376932892
232,2019-02-19,49.9900016784668,50.5,49.76499938964844,50.18000030517578,1004400.0,-0.0023947102459219716,-1.2968654074255095,0.655165609955029,74.100026741038,71.30047323670172,-1.1902300973157338,-2.8639524312819304,-7.092777503075766,-10.243736914685314,14.3762210920685,0.7350006103515625,2.2990513506100214,2.3370018005371094,-1.5358138899631584,6.209817491037377,0.40059395528697195,4.273409645787247,-2.8998531075878944,62.083363797910366,-9.069575676513082,1.936407845250135,2,-1.2850017547607422,-3.440000534057617,-9.143502235412598,-11.768502235412598,19.759998321533203,1,0.3584717219835909,1.0183526052020047,50.11000061035156,1.1269670585046467,50.08000183105469,-1.3928592513203761,49.0,0.3584717219835909
233,2019-02-20,49.83000183105469,50.58000183105469,49.2400016784668,50.18000030517578,943200.0,-0.003200636968192616,1.33043195584245,1.8421105467103018,71.96740123291403,71.5907578144869,-0.8867638011976524,-2.415078981170936,-6.854886679339309,-10.071305319287788,15.262310217084163,1.3400001525878906,2.2610971131218633,1.9150018692016602,-1.7907069791544643,5.620710717557785,0.062147445023597925,3.7678562933797224,-2.587459141975785,55.416707727618245,-15.027344163695659,1.8528544241780633,2,-1.1250019073486328,-3.280000686645508,-8.910002708435059,-11.535002708435059,21.220001220703125,2,0.35440488428216166,-1.2968654074255095,49.9900016784668,1.0183526052020047,50.11000061035156,1.1269670585046467,50.08000183105469,0.35440488428216166
234,2019-02-21,49.66999816894531,50.18000030517578,48.81999969482422,50.040000915527344,631500.0,-0.0032109904922712484,3.184607439229081,1.0571553133514986,59.12920949495431,70.61161347856195,-0.47580272328342943,-1.9934133380177315,-6.533749133674121,-9.888976152714342,15.820468073092922,1.3600006103515625,2.104427606899236,1.5239982604980469,-2.001335344440946,5.04933186543704,-0.2386685419714496,3.2866650629675433,-2.2811571263944117,50.86950248038333,-16.449915703950126,1.7626668024694983,2,-0.6649971008300781,-3.119997024536133,-8.67599868774414,-11.374999046325684,21.26000213623047,3,0.40769077403873766,1.33043195584245,49.83000183105469,-1.2968654074255095,49.9900016784668,1.0183526052020047,50.11000061035156,0.40769077403873766
235,2019-02-22,49.77999877929688,50.56999969482422,49.52000045776367,50.06000137329102,1426000.0,0.0022146288384674584,-1.6250005960469696,0.7567581499886591,60.16712411154221,69.78013775417423,-0.3480628829361905,-1.8252546284887572,-6.484785346063639,-9.970036774202548,17.268428618940067,1.0499992370605469,2.07204672402311,1.3979990005493264,-1.8808177773479713,4.676815778446624,-0.2414093883993189,3.0374073894979716,-2.250711317412865,48.484813455481095,-15.49371755614601,1.6394083889486477,2,-0.23999786376953836,-3.0349979400634837,-8.724999427795417,-11.484999656677253,20.95999908447265,4,0.32603462745932243,3.184607439229081,49.66999816894531,1.33043195584245,49.83000183105469,-1.2968654074255095,49.9900016784668,0.32603462745932243
236,2019-02-25,49.93000030517578,50.599998474121094,49.290000915527344,50.29999923706055,2270500.0,0.0030132890630218956,1.701033117166577,1.3214125148158744,56.534957226704265,67.78959113064737,-0.2990661095927081,-1.7466209134670052,-6.443722082975789,-10.076679492503693,18.18190120510407,1.30999755859375,2.0570507192769867,1.3460004806518526,-1.7806488700286849,4.47264983133239,-0.21732419468841613,2.9093251559921214,-2.2658842807319672,62.35962761671268,1.2150138155131813,1.5633246753402694,2,-0.22999954223632812,-3.184999465942383,-8.530000686645508,-11.635001182556152,20.980003356933594,0,0.35810128468123636,-1.6250005960469696,49.77999877929688,3.184607439229081,49.66999816894531,1.33043195584245,49.83000183105469,0.35810128468123636
237,2019-02-26,50.0,50.099998474121094,49.47999954223633,50.02999877929688,1938700.0,0.0014019566272056583,6.29418364599228,0.0810780159393138,64.23728703973103,66.33190706902349,-0.16541938465345396,-1.5486970566770992,-6.364971702480844,-10.088901095711357,19.520061981304167,0.6199989318847656,2.0591752257203666,1.195500183105466,-1.6516337145727107,4.0426340807836425,-0.2280667657336224,2.619067131944554,-2.206448555498781,66.29219743857905,5.724894062978116,1.4235669488390896,2,-0.2999992370605469,-3.2549991607666016,-8.045001029968262,-11.705000877380371,19.33999633789061,1,0.42059997558593754,1.701033117166577,49.93000030517578,-1.6250005960469696,49.77999877929688,3.184607439229081,49.66999816894531,0.42059997558593754
238,2019-02-27,50.72000122070313,51.36000061035156,49.95000076293945,50.27000045776367,3252700.0,0.01440002441406274,-1.5871553211519684,-15.000635808745413,74.54545225262491,66.93816306888107,-0.880855770299803,-1.9305682377069573,-6.9454217162810465,-10.700046122567649,20.992541978699073,1.4099998474121094,2.0622403802105396,1.6380012512207074,-0.7647923423867269,4.040794844828142,0.4366044544169867,2.839398048024428,-2.8021917729468058,74.80318271792605,12.928918489283447,1.2013967968037182,2,-0.7900009155273509,-3.7450008392334055,-8.617501258850105,-12.360001564025886,12.55999755859375,2,0.37519712778573666,6.29418364599228,50.0,1.701033117166577,49.93000030517578,-1.6250005960469696,49.77999877929688,0.37519712778573666
239,2019-02-28,49.68000030517578,51.0,49.08000183105469,51.0,2881600.0,-0.020504749418319035,1.9090888073288443,-2.933327681939512,62.11453941906848,66.08197210431236,0.29697738155041264,-0.5933524417330744,-5.794742403319333,-9.574972678567171,22.16831977790543,1.9199981689453125,1.9833019729327148,0.3900003433227539,-1.340725999332598,2.1207266859781058,-0.4753628280049256,1.2553635146504334,-1.555659387663738,26.315736638513737,-36.23465790235586,0.8653631713276766,2,0.4099998474121094,-2.7049999237060547,-7.577500343322754,-11.320000648498535,13.459999084472656,3,0.4301530317091333,-1.5871553211519684,50.72000122070313,6.29418364599228,50.0,1.701033117166577,49.93000030517578,0.4301530317091333
240,2019-03-01,60.56999969482422,61.13999938964844,55.29999923706055,57.4900016784668,9658400.0,0.21920288491853923,1.7677742854895877,-2.3333323700257202,85.06079216686234,67.53964329838217,-10.000155292086568,-11.091143787115179,-16.30983940916841,-20.309324228496408,23.40841414010454,11.459999084472656,2.003732440306969,10.66999969482422,5.3749532291980415,15.965046160450399,8.022476462011134,13.317522927637306,-12.251519195741807,95.27363341447737,30.660315872699172,2.647523232813089,3,-5.590000152587891,-8.704999923706055,-18.46749973297119,-22.210000038146973,2.9000015258789134,4,0.17104178079163557,1.9090888073288443,49.68000030517578,-1.5871553211519684,50.72000122070313,6.29418364599228,50.0,0.17104178079163557
241,2019-03-04,58.02999877929688,61.63999938964844,56.61000061035156,60.61000061035156,4175900.0,-0.041934966622500736,1.168103207305804,-0.8376634716492237,73.98373132751632,67.52672158576866,-6.949355708099034,-8.20718201582789,-13.459597838496954,-17.61457057522619,24.74451522235161,5.029998779296875,2.1439023266162778,7.644498825073249,1.285676008273434,14.003321641873065,4.465087416673342,10.823910233473157,-8.949996948242195,71.25795133708816,5.867108140658004,3.1794114083999063,3,-2.799999237060554,-5.079999923706062,-15.927498817443855,-19.669999122619636,6.910003662109368,0,0.2190246312568791,1.7677742854895877,60.56999969482422,1.9090888073288443,49.68000030517578,-1.5871553211519684,50.72000122070313,0.2190246312568791
242,2019-03-05,57.52999877929688,57.959999084472656,56.70000076293945,57.0,1748700.0,-0.00861623316418858,-1.2300909453045352,-0.2054257376554743,69.89822709598855,67.29681334833249,-5.886341528510869,-7.421381174000224,-12.640066606317198,-16.950136861132243,25.68175331227299,1.329998016357429,2.205154846454974,6.721498870849615,-0.3540219316583588,13.797019673357589,3.1837384695956246,10.259259272103606,-7.193997192382817,67.27705884353912,4.268740381783445,3.5377604012539883,3,-2.299999237060554,-4.579999923706062,-15.087498664855964,-18.829998970031745,10.910003662109368,1,0.2325743988652318,1.168103207305804,58.02999877929688,1.7677742854895877,60.56999969482422,1.9090888073288443,49.68000030517578,0.2325743988652318
243,2019-03-06,58.27000045776367,59.25,57.23099899291992,57.4000015258789,2371000.0,0.012862883611481912,-2.342705836656972,1.6415111994011544,75.31402484947995,69.09512616550201,-5.926456645179854,-7.776435149826241,-12.977650418535802,-17.509832773149796,26.677834710893077,2.019001007080078,2.288639835666814,6.964000511169431,-0.7456032857643748,14.673604308103236,3.109198612702528,10.818802409636334,-6.803599090576171,73.16879309758338,8.97816182495687,3.854801898466902,3,-2.9099998474121094,-5.150001525878906,-15.827500343322754,-19.570000648498535,9.479999542236328,2,0.18997761786789225,-1.2300909453045352,57.52999877929688,1.168103207305804,58.02999877929688,1.7677742854895877,60.56999969482422,0.18997761786789225
244,2019-03-07,59.18000030517578,60.0,57.66999816894531,58.25,2242500.0,0.01561695281042108,-1.2296625915799388,1.0689671804090852,75.08267627616715,70.75240973934923,-5.973807714278266,-8.206999653512483,-13.393181041658465,-18.19743671586646,28.500032265045615,2.3300018310546875,2.417549560842545,7.302500343322755,-0.9711478245845981,15.576148511230109,3.1656762593690786,11.439324427276432,-6.696239135742189,61.19875354469002,-1.1494950323502167,4.136824083953676,3,-3.8199996948242188,-5.905000686645508,-16.640000343322754,-20.480000495910645,7.459999084472656,3,0.06928013607601358,-2.342705836656972,58.27000045776367,-1.2300909453045352,57.52999877929688,1.168103207305804,58.02999877929688,0.06928013607601358
245,2019-03-08,60.540000915527344,60.709999084472656,57.02000045776367,58.22999954223633,2423600.0,0.02298074693035468,1.7849070292695497,2.4838716293263987,76.78478573245093,73.00239068443219,-6.31061964693037,-9.045495446238064,-14.251734595922805,-19.34100207058001,30.465526946001297,3.6899986267089844,2.665661157632762,8.037000846862796,-0.8785515760867426,16.952553269812334,3.57922463538803,12.494777058337561,-7.140615924072264,78.13123775201277,16.174837928051637,4.457776211474768,3,-5.180000305175781,-7.170001983642578,-18.000000953674316,-21.840001106262207,6.5,4,0.04294678617116188,-1.2296625915799388,59.18000030517578,-2.342705836656972,58.27000045776367,-1.2300909453045352,57.52999877929688,0.04294678617116188
246,2019-03-11,63.34000015258789,64.40000152587889,60.75,60.79999923706055,3669000.0,0.046250399648448015,-1.7651533104066013,1.099566842208692,80.13542428027111,74.76885037782552,-7.831984695667003,-11.250377155010867,-16.622823605665182,-21.93402940983617,32.42797600355317,3.8600006103515483,3.240856818996363,10.09300003051758,0.17133210461299342,20.014667956422166,5.1321660675652865,15.053833993469873,-9.116553721313473,86.23374976282014,23.28987431860942,4.960833962952293,3,-6.599998474121101,-7.885000228881843,-19.665000915527344,-23.555001258850098,2.920001983642578,0,0.0020524323934649757,1.7849070292695497,60.540000915527344,-1.2296625915799388,59.18000030517578,-2.342705836656972,58.27000045776367,0.0020524323934649757
247,2019-03-12,63.6500015258789,65.0,62.59000015258789,63.349998474121094,2297600.0,0.004894243330347381,-1.648351924745652,0.11811139512739903,80.98653155916352,75.48452585632981,-6.707473021290468,-10.93491024953314,-16.52499665332372,-22.04209664808753,34.33021482348223,2.4099998474121094,3.88298000714763,9.650001335144033,-1.0397104523679488,20.339713122656022,4.305145441388042,14.994857228900024,-8.205368483251945,83.08272491776641,18.394130042373135,5.344855893755994,3,-6.610000610351555,-7.895002365112298,-19.630002021789544,-23.865002632141106,-1.220001220703118,1,0.020267099522422782,-1.7651533104066013,63.34000015258789,1.7849070292695497,60.540000915527344,-1.2296625915799388,59.18000030517578,0.020267099522422782
248,2019-03-13,64.80000305175781,65.01999664306639,63.7599983215332,64.0,1889700.0,0.018067580491908375,1.0322713624729514,2.666649712629126,82.48175039015052,77.74754929756115,-6.314193968058753,-11.51767504678483,-17.233470202383728,-23.01495774888651,35.825485683926445,1.369995117187493,4.66635070988761,10.065002632141116,-1.4826810969129127,21.612686361195145,4.291160767614102,15.83884449666813,-8.017618635098628,97.25007879737814,29.54058935597709,5.773841864527015,3,-4.640005111694343,-9.035005569458015,-19.845003128051758,-24.565003395080566,-2.0700035095214844,2,0.056172827441706374,-1.648351924745652,63.6500015258789,-1.7651533104066013,63.34000015258789,1.7849070292695497,60.540000915527344,0.056172827441706374
249,2019-03-14,66.94000244140625,67.33000183105469,64.80000305175781,65.0,2201400.0,0.03302468038372086,-1.1623955032147841,2.42499380114059,83.88625335367837,77.61704498498516,-6.423932523402982,-12.90646344438828,-18.878950906554934,-24.946808862843874,37.42524595977558,2.529998779296875,5.54658915536654,11.308001899719237,-1.1176710805831647,23.73367488002163,5.09516540956804,17.520838389870434,-8.83960006852191,96.21727121531947,24.998817324746867,6.212836490151197,3,-4.970001220703125,-10.020002365112305,-21.88500213623047,-26.605002403259277,-2.6800003051757812,3,0.012100351494650052,1.0322713624729514,64.80000305175781,-1.648351924745652,63.6500015258789,-1.7651533104066013,63.34000015258789,0.012100351494650052
250,2019-03-15,67.19000244140625,68.84999847412111,66.66000366210939,67.23000335693361,3089800.0,0.003734687643891732,-2.981814272536325,-0.020619002674224722,83.94964240597794,78.72436843814755,-6.298484745441392,-12.447068961168995,-18.64067412164809,-24.967050791832307,39.4140406050508,2.1899948120117188,6.408475086058537,10.702501869201662,-2.448543876693421,23.853547615096737,4.126978996254124,17.2780247421492,-7.428272166051251,79.50621795771417,6.871113222264043,6.575522872947539,3,-4.4150028228759695,-9.510004043579094,-21.71750259399414,-26.855002403259277,-1.7700042724609375,4,-0.00818578704826578,-1.1623955032147841,66.94000244140625,1.0322713624729514,64.80000305175781,-1.648351924745652,63.6500015258789,-0.00818578704826578
251,2019-03-18,67.27999877929689,68.48000335693361,66.18000030517578,67.38999938964844,1519500.0,0.0013394304899618792,1.0087287943602534,2.749952317374216,83.96225849249898,80.28703859331539,-5.518736576843281,-11.789217075131717,-18.215484064308505,-24.806869345850608,41.22808284246002,2.3000030517578267,7.555512075362522,9.933998298645037,-3.69706212989594,23.565058727186006,3.1184680843745554,16.749528512915518,-5.700614864188665,74.92012594598125,1.4214378628598467,6.815530214270485,3,-4.344999313354499,-9.299999237060554,-21.733498573303237,-26.054498672485366,-2.290000915527358,0,-0.003567150239654815,-2.981814272536325,67.19000244140625,-1.1623955032147841,66.94000244140625,1.0322713624729514,64.80000305175781,-0.003567150239654815
252,2019-03-19,67.91000366210939,68.22299957275389,66.68000030517578,68.0,1103800.0,0.009363925300877929,4.757508469268906,0.818143986683289,83.9053220958047,81.24162717624036,-5.052856766363703,-11.602743792388452,-18.39134274396099,-25.190392758010972,43.140158176492854,1.5429992675781108,7.329125556592643,9.668003082275405,-4.27933177890074,23.61533794345155,2.6943356516873394,16.641670512863477,-4.876496835198587,81.53251898167827,7.860155044714162,6.973667430588071,3,-4.975004196166999,-9.395004272460945,-22.21750354766847,-26.66500282287599,-0.950004577636733,1,-0.024296884654705808,1.0087287943602534,67.27999877929689,-2.981814272536325,67.19000244140625,-1.1623955032147841,66.94000244140625,-0.024296884654705808
253,2019-03-20,67.48999786376953,68.30000305175781,66.55000305175781,67.73999786376953,1788100.0,-0.006184741211760603,1.5547251768112713,2.777890810444657,86.00887514453575,82.45564927272574,-3.562042617136825,-10.321023083768623,-17.57041364390954,-24.51155076184952,45.48825910342934,1.75,7.477882955248887,8.364997482299806,-5.576071487035591,22.306066451635203,1.394462997632104,15.335531966967508,-3.293192707416665,66.41970006084661,-12.695905772074397,6.9705344846677,3,-4.554998397827141,-8.814998626708977,-21.37499713897705,-25.73999786376953,-0.5499954223632812,2,-0.07497403643140566,4.757508469268906,67.91000366210939,1.0087287943602534,67.27999877929689,-2.981814272536325,67.19000244140625,-0.07497403643140566
254,2019-03-21,69.91999816894531,70.0,67.01000213623047,67.01000213623047,1550700.0,0.03600533978502729,-1.0549841512876914,-11.639984130859375,78.7338403023995,82.67221089160893,-4.814675784134053,-11.759051479322437,-19.576527529379604,-26.641846412001968,48.32356974065986,2.9899978637695312,7.906341894646715,9.782497787475585,-4.208555402102775,23.773550977053944,2.7869711926864085,16.77802438226476,-4.792554349038795,97.90571106162434,19.97335653429846,6.995526594789178,3,-4.5449981689453125,-10.669998168945312,-22.82749843597412,-27.61499786376953,-1.720001220703125,3,-0.10283179083237437,1.5547251768112713,67.48999786376953,4.757508469268906,67.91000366210939,1.0087287943602534,67.27999877929689,-0.10283179083237437
255,2019-03-22,66.01000213623047,70.9000015258789,65.43000030517578,69.90000152587889,3158900.0,-0.05592099735568146,-1.166335807975054,-1.336771372165514,72.6190481339347,81.83705798646044,-0.05270419331930043,-6.925894982161736,-15.308354130930645,-22.479462659577372,50.78137599189958,5.470001220703125,8.134148787070501,5.06100158691406,-8.26762404920423,18.38962722303235,-1.603311231145085,11.725314404973204,3.9899978637695312,10.603321784636327,-65.35713116329909,6.6643128180591455,3,0.7349987030029297,-6.310001373291016,-18.38250160217285,-23.455001831054688,2.2999954223632812,4,-0.026511133818604926,-1.0549841512876914,69.91999816894531,1.5547251768112713,67.48999786376953,4.757508469268906,67.91000366210939,-0.026511133818604926
256,2019-03-25,67.80999755859375,68.30000305175781,63.5,65.55000305175781,2430600.0,0.02726852543722802,1.9629598232997547,-0.580975542785418,77.13832485264874,81.40947946351434,-1.287325716297829,-7.713141003831254,-16.73895730094494,-23.98210688923757,53.150145209083234,4.8000030517578125,8.403391830331387,5.966997146606445,-6.62805986121532,18.562054154428203,-0.3305313573044373,12.264525650517328,3.0900039672851562,58.24319824152803,-18.03839074778717,6.29752850391088,3,-0.6099967956542969,-7.9499969482421875,-20.182497024536133,-25.25499725341797,-1.6399993896484375,0,-0.03524553127410557,-1.166335807975054,66.01000213623047,-1.0549841512876914,69.91999816894531,1.5547251768112713,67.48999786376953,-0.03524553127410557
257,2019-03-26,71.02999877929688,72.69000244140625,67.93000030517578,68.66999816894531,4153200.0,0.04748564130120725,-1.4791701436075944,1.0442505958369062,79.78524075599381,81.10986728194139,-3.7441178106425355,-9.77817818589962,-19.537763571829615,-26.889720172413774,55.91507167355487,4.8800048828125,8.623850700588648,8.135498428344725,-3.790145570186425,20.061142426875875,2.1726764290791465,14.098320427610304,-7.529998779296875,81.936852871441,5.044168332382185,5.962821999265576,3,-2.93499755859375,-10.27499771118164,-23.402498245239258,-28.474998474121094,-5.3600006103515625,1,-0.08503450681865732,1.9629598232997547,67.80999755859375,-1.166335807975054,66.01000213623047,-1.0549841512876914,69.91999816894531,-0.08503450681865732
258,2019-03-27,69.75,72.08999633789062,67.0,71.11000061035156,3130000.0,-0.018020537819155358,2.066270182324581,-0.5762712960268969,74.25424334721373,80.03964394788976,-1.8865071746630377,-7.377656883264365,-17.8366341292042,-25.322681854358123,58.07274285884808,5.089996337890625,8.464071677631154,5.903999710083006,-4.917247240073053,16.72524666023906,0.4933762350049733,11.314623185161032,-6.25,68.00868704713454,-10.42017983972272,5.410623475078027,3,-1.654998779296875,-8.994998931884766,-22.122499465942383,-27.19499969482422,-2.349998474121108,2,-0.040000013125840006,-1.4791701436075944,71.02999877929688,1.9629598232997547,67.80999755859375,-1.166335807975054,66.01000213623047,-0.040000013125840006
259,2019-03-28,71.05000305175781,71.98999786376953,69.27999877929689,69.98000335693361,2189700.0,0.01863803658434149,-1.1943233801494506,-0.786764128398154,74.18315810539654,78.95447902560294,-2.8409525548917998,-7.372581413095148,-18.70171136640957,-26.337945537737014,60.99534882630708,2.709999084472642,8.309336675918914,6.135502624511716,-2.8628636687044065,15.133868917727838,1.6363194779036547,10.634685771119777,-7.366203002929687,82.15452716030525,3.5356642102777727,4.49918314660806,3,-2.9550018310546875,-10.295001983642578,-23.422502517700195,-28.49500274658203,-1.5500030517578125,3,-0.05784659301643591,2.066270182324581,69.75,-1.4791701436075944,71.02999877929688,1.9629598232997547,67.80999755859375,-0.05784659301643591
260,2019-03-29,70.93000030517578,71.7300033569336,70.01999664306639,71.38999938964844,1782000.0,-0.0016889900271307434,1.9999933075898872,-0.42990580903691916,69.92125306251992,77.3943673111608,-2.3855009053395833,-6.784481933071177,-18.10149171088915,-25.973642760439603,61.20932927800222,1.7100067138672017,8.006877127031174,5.497499847412115,-3.639531828630183,14.634531523454413,0.9289840093909731,10.066015685433264,-7.066076208496092,80.84873048237021,3.061195854365181,4.568515838021147,3,-2.8349990844726562,-10.044998168945312,-23.152499198913574,-28.375,-4.569999694824219,4,-0.03848869794427989,-1.1943233801494506,71.05000305175781,2.066270182324581,69.75,-1.4791701436075944,71.02999877929688,-0.03848869794427989
261,2019-04-01,70.73999786376953,72.94000244140625,69.55999755859375,72.0,1635900.0,-0.0026787317156177215,1.1528645396739778,2.739140530409832,68.7268710145196,75.70787274657357,-1.847352156516564,-5.895733218056719,-17.445823294417522,-25.54530983487693,61.42917862257767,3.3800048828125,7.4182345135701055,4.671997451782232,-4.056066131147929,13.400061034712401,0.30796566031715145,9.036029243247313,-6.699552200195313,62.96290112103245,-13.570106222607542,4.364031791465084,4,-2.5199966430664062,-9.729995727539062,-22.59749698638916,-28.18499755859375,-3.1299972534179688,0,-0.034351150389563934,1.9999933075898872,70.93000030517578,-1.1943233801494506,71.05000305175781,2.066270182324581,69.75,-0.034351150389563934
262,2019-04-02,70.91000366210938,71.29499816894531,69.22000122070311,70.93000030517578,1460400.0,0.0024032485647969004,4.53338148377978,0.015870324733123022,67.01948873315581,73.59794092308692,-1.7288642465727264,-5.282798442047124,-17.155027897464677,-25.479165534088338,61.59456050217449,2.0749969482422017,6.800169045696919,4.1730030059814425,-3.8197172755932627,12.165723287556148,0.1766428651940828,8.169363146768795,-6.51357572742188,65.82495042180003,-7.753400979814728,3.996360140787354,4,-2.69000244140625,-9.900001525878906,-22.68750286102295,-28.355003356933594,-2.2900009155273438,1,-0.0668453708696799,1.1528645396739778,70.73999786376953,1.9999933075898872,70.93000030517578,-1.1943233801494506,71.05000305175781,-0.0668453708696799
263,2019-04-03,69.33999633789061,71.45999908447266,69.30999755859375,71.30000305175781,1670200.0,-0.02214084393085003,-1.128709879667329,98.0167874856932,56.90446235657583,71.17245448466207,0.146576663563593,-2.9944596336909513,-15.108461511878751,-23.69890077494133,61.56156612370049,2.1500015258789062,6.124492509718138,2.0494958877563363,-4.945317933075529,9.044309708588202,-1.4479110226595964,5.546902798172269,-4.601825422934368,3.225674134720284,-64.70110493788042,3.4974069104159344,4,-1.1199951171874858,-8.329994201660142,-21.117495536804185,-26.78499603271483,4.210006713867202,2,-0.052927579503488364,4.53338148377978,70.91000366210938,1.1528645396739778,70.73999786376953,1.9999933075898872,70.93000030517578,-0.052927579503488364
264,2019-04-04,63.27999877929688,69.70999908447266,61.38999938964844,69.70999908447266,7484600.0,-0.08739541215236935,1.587869144617955,3.2806011630893996,41.56964062585335,67.72252031709749,5.772699708391336,3.571564636772628,-8.647326391706635,-17.462228791554743,60.195959793316824,8.319999694824219,5.233300582806876,-4.215501594543447,-10.403242590713639,1.9722394016267515,-7.309372092628543,-1.1216310964583514,9.660003662109368,16.363626755586033,-48.02891666019659,3.093870498085099,4,3.8850021362304616,-2.2699966430664134,-14.827498435974128,-20.494998931884773,4.809997558593729,3,0.06510750357236006,-1.128709879667329,69.33999633789061,4.53338148377978,70.91000366210938,1.1528645396739778,70.73999786376953,0.06510750357236006
265,2019-04-05,63.13999938964844,64.69999694824219,62.5,63.5,2553900.0,-0.002212379777956741,-1.6829241061044482,0.055987650585612427,41.09295246799529,63.71747894102488,6.104756547406055,4.127980342832032,-8.09986810615031,-17.156391149934542,58.64348423330972,2.1999969482421875,4.290594508996421,-4.4855009078979435,-10.144626282481028,1.1736244666851405,-7.315063595189486,-1.6559382206064015,9.569002990722652,15.15151114816082,-45.93027747741791,2.829562687291541,4,4.025001525878906,0.9800014495849609,-14.607499122619629,-20.354999542236328,8.910003662109375,4,0.10072855039327511,1.587869144617955,63.27999877929688,-1.128709879667329,69.33999633789061,4.53338148377978,70.91000366210938,0.10072855039327511
266,2019-04-08,63.47000122070313,64.80000305175781,61.51499938964844,62.81000137329102,1603000.0,0.005226509886675723,-1.0215383423575182,-1.8333298012122239,40.322582790839675,59.33273916711886,5.693072042321695,4.0140180241170285,-8.036932881984391,-17.30050595717784,56.38588011012304,3.285003662109375,3.653346528865441,-4.161999130249022,-9.800660619351369,1.476662358853332,-6.981329874800203,-1.3426683856978414,9.012621099853497,20.655430924429666,-36.27636805267509,2.8193307445511766,4,3.6949996948242116,1.3050003051757741,-10.047501564025886,-15.795001983642585,11.549995422363274,0,0.045533312337573184,-1.6829241061044482,63.13999938964844,1.587869144617955,63.27999877929688,-1.128709879667329,69.33999633789061,0.045533312337573184
267,2019-04-09,64.94000244140625,65.61499786376953,63.5099983215332,64.70999908447266,2349500.0,0.023160567077846972,1.6645661610967053,0.3484900153165911,44.68529798350665,56.04730079337362,3.652452188364691,2.7885880145565523,-9.079142642244598,-18.552310030209355,54.022292696011355,2.144996643066399,3.4058991287400886,-2.75649795532226,-8.230478977158683,2.7174830665141556,-5.493488466240464,-0.019507444404055718,7.320767420532221,35.25325878194857,-19.63244357744707,2.7369905109182087,4,2.2249984741210938,-0.12000083923339844,-10.850003242492676,-17.015003204345703,13.720001220703125,1,0.04111484552767597,-1.0215383423575182,63.47000122070313,-1.6829241061044482,63.13999938964844,1.587869144617955,63.27999877929688,0.04111484552767597
268,2019-04-10,68.44000244140625,68.45999908447266,64.5,64.75,3402900.0,0.053895901885097075,1.1233263380091554,16.043254718545793,47.04709702599899,53.032182895662785,-0.05913100297270546,-0.447683148210956,-12.088320751997088,-21.827193171182458,51.80729691483883,3.9599990844726562,2.959266422528657,0.5615020751953068,-4.746522489921674,5.869526640312294,-2.0925102073631905,3.215514357753804,3.6033520110864146,84.73561671094222,33.833794215160935,2.654012282558493,4,-1.2750015258789062,-3.460000991821289,-14.350003242492676,-20.515003204345703,10.349998474121094,2,0.00263004527695454,1.6645661610967053,64.94000244140625,-1.0215383423575182,63.47000122070313,-1.6829241061044482,63.13999938964844,0.00263004527695454
269,2019-04-11,67.75,68.81999969482422,66.69000244140625,68.23000335693361,1708900.0,-0.010081858807602817,1.566267884308688,-0.13008212448517514,53.98350808613802,51.26132234273146,0.12688141763175054,0.3226564485453878,-10.916677971044678,-20.91012833357307,49.23893881834146,2.1299972534179688,2.0679618793508183,-0.16900024414061932,-5.459205133426451,5.1212046451452125,-2.814102688783535,2.4761022005022966,4.080287351235782,85.35250307839006,28.140641213426214,2.6451024446429168,4,-0.5849990844726562,-2.769998550415039,-13.510000228881836,-19.825000762939453,8.889999389648438,3,0.0856089011329566,1.1233263380091554,68.44000244140625,1.6645661610967053,64.94000244140625,-1.0215383423575182,63.47000122070313,0.0856089011329566
270,2019-04-12,66.63999938964844,68.73000335693361,66.25,68.30999755859375,1241700.0,-0.016383772846517486,-1.0244950580146226,3.4791385202255984,47.234050074742726,48.8732311272007,0.6306715085296162,1.464421142024463,-9.419882970721787,-19.591585202338663,46.31783119525632,2.480003356933608,1.3323008349682794,-1.2515007019042912,-6.563335594154765,4.06033419034619,-3.907418148029535,1.4044167442209528,4.981482202355593,70.1574234893434,12.535861893914813,2.655917446125239,4,-0.21500015258789062,-1.6599979400634766,-12.32249927520752,-18.71500015258789,9.449996948242188,4,0.021758657885993404,1.566267884308688,67.75,1.1233263380091554,68.44000244140625,1.6645661610967053,64.94000244140625,0.021758657885993404
271,2019-04-15,67.04000091552734,67.99500274658203,66.01000213623047,66.58999633789061,1269200.0,0.006002423912702559,-1.4658500177704064,-0.2694641143953669,39.11622345063772,45.772868318032025,-0.3904265027930194,1.1020187603831744,-9.418855320071401,-19.72527077394576,43.50529052327131,1.9850006103515625,0.4614505309556307,-0.8394992828369112,-6.158230615048154,4.479232049374332,-3.4988649489425256,1.8198663832687032,4.37685103242957,66.4783744077702,11.439612973159072,2.6593656661056206,4,-0.6150016784667969,-0.19499969482421875,-12.67500114440918,-19.115001678466797,8.849998474121094,0,0.07473153442439906,-1.0244950580146226,66.63999938964844,1.566267884308688,67.75,1.1233263380091554,68.44000244140625,0.07473153442439906
272,2019-04-16,66.26000213623047,67.44999694824219,65.26999664306639,67.30000305175781,1378300.0,-0.011634826501266016,2.2537592165570857,-2.3110896359967397,40.213143507300124,43.91827733477917,-0.3792820111823403,1.8467492858283094,-8.262801106150249,-18.608137427645424,40.439298058193266,2.1800003051757955,-0.2967023585974289,-1.5369979858398466,-6.904698805711689,3.830702834031996,-4.220848395775761,1.1468524240960676,4.95631276056028,40.740793068553295,-12.134497518583991,2.683850409935921,4,-0.7100028991699219,0.904998779296875,-10.16250133514405,-16.855001449584968,7.189994812011719,1,0.1322063722368345,-1.4658500177704064,67.04000091552734,-1.0244950580146226,66.63999938964844,1.566267884308688,67.75,0.1322063722368345
273,2019-04-17,62.43000030517578,66.5,62.06000137329102,66.44000244140625,2414900.0,-0.05780262160541749,1.1501218302430845,3.8557678905476287,28.83105894449922,42.50287937018426,2.6456789949836406,5.5634742767421415,-4.069316907123522,-14.44627759463092,37.06368634918304,4.439998626708977,-1.1670134547731124,-5.113999938964838,-10.995071544121359,0.7670716661916757,-8.054535741543091,-2.1734641363865848,8.589788281472124,5.473358339545285,-41.89317380146288,2.940535802578258,4,2.737499237060547,4.7350006103515625,-6.032500267028809,-12.03499984741211,11.330001831054688,2,0.25997122020817987,2.2537592165570857,66.26000213623047,-1.4658500177704064,67.04000091552734,-1.0244950580146226,66.63999938964844,0.25997122020817987
274,2019-04-18,62.72999954223633,62.79999923706055,60.02000045776367,62.27000045776367,2081000.0,0.00480536978366275,8.26668616405783,-0.1147129275360113,30.03896596175315,41.27465864726847,2.5249871739501373,4.951042280926799,-3.976477934651882,-14.428944846442697,33.509522995047256,2.779998779296875,-2.0572700693528816,-4.454500770568842,-10.597236281985673,1.6882347408479959,-7.525868526277264,-1.3831330148604195,8.097193260471585,31.11364158938362,-11.521182254233388,3.0713677557084185,4,1.6900005340576172,3.750001907348633,-4.767501831054695,-11.355001449584968,11.509998321533203,3,0.2560178780565392,1.1501218302430845,62.43000030517578,2.2537592165570857,66.26000213623047,-1.4658500177704064,67.04000091552734,0.2560178780565392
275,2019-04-22,64.26000213623047,64.48000335693361,62.4000015258789,62.5,1234600.0,0.0243902854321556,-1.1224518394245317,3.826099215497653,35.19197951920911,40.704591617087296,1.3081281706576675,3.4606407323834105,-5.09679066096453,-15.63540477572699,30.580432652566685,2.080001831054709,-2.6290534936872376,-2.83699817657471,-9.09887643092273,3.4248800777733024,-5.9679373037487125,0.2939409505992998,6.134902972679669,53.16614998859178,12.561432548098253,3.130939127174007,4,0.15999794006347656,2.219999313354492,-4.815001487731934,-11.730001449584961,6.8899993896484375,0,0.1926547905674283,8.26668616405783,62.72999954223633,1.1501218302430845,62.43000030517578,2.2537592165570857,66.26000213623047,0.1926547905674283
276,2019-04-23,65.41999816894531,65.76000213623047,64.58000183105469,65.0,1170300.0,0.01805160277236939,1.1454431960049938,0.23863503361697885,37.9973699117099,39.96148849799877,0.5071615829026968,2.226568680356735,-5.839032969088009,-16.475080917033544,28.546744671654555,1.5,-2.3427979943746493,-1.557502174377447,-7.853218057875168,4.738213709120274,-4.7053601161263146,1.5903557673714133,4.55991075391897,72.67833461431236,33.807095536769765,3.147857941748861,4,-0.9999980926513672,1.0600032806396484,-5.1924991607665945,-12.129999160766594,7.569999694824219,1,0.1630999460041307,-1.1224518394245317,64.26000213623047,8.26668616405783,62.72999954223633,1.1501218302430845,62.43000030517578,0.1630999460041307
277,2019-04-24,64.98999786376953,66.26000213623047,64.06999969482422,65.93000030517578,1027200.0,-0.00657291833095619,1.737492609052242,-2.23811080835604,39.990801191631924,39.177455627513545,1.0560550074079487,2.298722804979519,-4.991853367778802,-15.722891504906258,25.60539674682491,2.19000244140625,-2.0159173854672616,-1.6855024337768612,-7.737462095291903,4.366457227738188,-4.711482264534382,1.3404773969806598,4.591514720490721,76.69749625152986,31.941028283219616,3.025979830757524,4,-0.5699977874755859,1.4900035858154297,-4.532498359680169,-11.551998138427727,3.6399993896484375,2,0.16771813947012637,1.1454431960049938,65.41999816894531,-1.1224518394245317,64.26000213623047,8.26668616405783,62.72999954223633,0.16771813947012637
278,2019-04-25,66.95999908447266,69.0,65.83000183105469,65.84999847412111,3386300.0,0.030312375526347912,-4.513069553910252,-1.1808486461917906,60.43083571679731,39.89382536425346,-1.2806349659172298,0.11487427651402982,-6.56186157943263,-17.392542015408715,23.22758949544773,4.010002136230469,-1.6167079672262474,0.4239988327026367,-5.4557381945500225,6.303735859955303,-2.5158696809237,3.3638673463289663,2.2390530147277303,77.28283942630009,27.73959844774261,2.9398685136263323,4,-2.4499988555908203,-0.4799976348876953,-6.234999656677239,-13.399999618530266,-0.05999755859376421,3,0.09692350586179277,1.737492609052242,64.98999786376953,1.1454431960049938,65.41999816894531,-1.1224518394245317,64.26000213623047,0.09692350586179277
279,2019-04-26,66.94000244140625,67.69999694824219,65.26499938964844,66.76999664306639,1225700.0,-0.0002986356532230783,1.8816627616687207,0.1531582926661774,60.84475492317915,41.40612590296862,-1.5506913057046745,-0.199032048529034,-6.098395636684977,-17.079800037634755,20.65466929131014,2.43499755859375,-1.419193577427592,0.6095022201538143,-4.880318060883042,6.099322501190677,-2.1354079203646137,3.3544123606722422,2.05999755859375,68.78790856284141,14.279075028333267,2.744910140518431,4,-2.430002212524414,-0.46000099182128906,-6.135003089904778,-12.690002441406243,5.019996643066406,4,0.10188227436642072,-4.513069553910252,66.95999908447266,1.737492609052242,64.98999786376953,1.1454431960049938,65.41999816894531,0.10188227436642072
280,2019-04-29,68.19999694824219,69.5,66.87000274658203,66.87000274658203,1776800.0,0.01882274366420633,-2.954900329843683,7.823228470133529,62.81841872605216,44.03970315579245,-2.867698116509885,-1.7645052987587206,-6.925953235116808,-18.06389449881678,18.11971967602677,2.6299972534179688,-1.5191935570830282,2.0059968948364286,-3.126419648636997,7.138413438309854,-0.5602113769002841,4.572205166573141,-8.179996490478516,76.05887700376974,16.554500061623997,2.566208271736712,4,-3.4399967193603516,-1.7199954986572266,-5.8874969482421875,-12.264997482299805,4.25,0,0.08856306724047469,1.8816627616687207,66.94000244140625,-4.513069553910252,66.95999908447266,1.737492609052242,64.98999786376953,0.08856306724047469
281,2019-04-30,68.30999755859375,69.19999694824219,66.43000030517578,67.95999908447266,1293000.0,0.0016129122474162205,1.6009391689322057,0.2631578947368421,59.85955482540334,46.222637746692804,-3.105143661238884,-2.1775329299637463,-6.594289906365212,-17.89231903250041,15.171462709610486,2.7699966430664062,-1.7812880547329826,2.23749752044678,-2.5449083321636152,7.019903373057176,-0.15370540585841752,4.628700446751978,-8.100397109985352,78.08467081904286,14.871877284059629,2.3912029263051995,4,-3.549997329711914,-1.829996109008789,-5.087496757507324,-11.75999641418457,4.0200042724609375,1,0.0415752315735205,-2.954900329843683,68.19999694824219,1.8816627616687207,66.94000244140625,-4.513069553910252,66.95999908447266,0.0415752315735205
282,2019-05-01,66.16999816894531,69.40000152587889,65.97000122070311,68.98000335693361,1551700.0,-0.03132776264283754,-1.1370724507475907,-8.028621253406035,42.784472698594705,47.77301705270341,-1.0943349747140019,-0.43305329347975885,-4.024518887732242,-15.449831690669996,12.195911834880844,3.4300003051757812,-1.8451626133877994,0.33449840545654297,-3.87386067544395,4.542857486357043,-1.7696811349937036,2.4386779459067895,-5.774589729309085,21.36950764740853,-37.50475387963945,2.10417954045025,5,-1.4099979400634766,0.31000328063964844,-2.6399974822998047,-9.619997024536133,9.340003967285156,2,0.10306785376374639,1.6009391689322057,68.30999755859375,-2.954900329843683,68.19999694824219,1.8816627616687207,66.94000244140625,0.10306785376374639
283,2019-05-02,65.66999816894531,67.15000152587889,64.43499755859375,65.87999725341797,1741700.0,-0.007556294602327207,-1.02612213292794,0.07473263229915822,43.307584524792595,49.24730800415224,-0.09656356633658447,-0.2341001828305309,-3.086538279987323,-14.739310752099456,8.838678772505423,2.715003967285142,-1.7848944996977139,0.01799831390380291,-3.8535255106750554,3.8895221384826613,-1.9177635983856334,1.953760226193232,-5.092497898101811,24.38302102789661,-29.855480385909054,1.9357619122894303,5,0.2800025939941406,0.8100032806396484,-1.2449970245361328,-8.224996566772461,11.25,3,0.045073841434525974,-1.1370724507475907,66.16999816894531,1.6009391689322057,68.30999755859375,-2.954900329843683,68.19999694824219,0.045073841434525974
284,2019-05-03,67.40000152587889,67.56999969482422,65.11000061035156,66.31999969482422,1147500.0,0.02634389226695122,2.4647919106822407,-5.142888283378679,52.3514923354309,51.153920539287995,-1.22308301648674,-1.7282242484414923,-4.344269842237452,-16.20524111756363,8.812044883696332,2.4599990844726562,-1.6577826767515234,1.5420015335082837,-2.2354024496432316,5.319405516659799,-0.34670045806747396,3.4307035250840414,-6.644051260452258,58.539043200578135,6.053346173028501,1.8887019915757592,5,-0.6150016784667827,-0.9200000762939311,-2.9750003814697124,-9.95499992370604,8.430000305175795,4,-0.007418397458166526,-1.02612213292794,65.66999816894531,-1.1370724507475907,66.16999816894531,1.6009391689322057,68.30999755859375,-0.007418397458166526
285,2019-05-06,69.5,69.98999786376953,63.40499877929688,65.01000213623047,2097300.0,0.0311572466851473,1.4076807310837494,4.157398380875738,56.88689823981341,53.25275702018838,-2.795608673972623,-3.507129402117428,-5.941403325590031,-18.029627376982724,9.040276877971271,6.584999084472649,-0.8420698522453733,3.3239999771118107,-0.5593210497156917,7.20732100393932,1.3823394636980595,5.265660490525562,-8.569168739881896,92.55887726810866,40.11466205263965,1.941660513413754,5,-2.802501678466797,-3.019998550415039,-5.07499885559082,-12.054998397827148,7.6699981689453125,0,0.03539567028018209,2.4647919106822407,67.40000152587889,-1.02612213292794,65.66999816894531,-1.1370724507475907,66.16999816894531,0.03539567028018209
286,2019-05-07,66.36000061035156,69.94999694824219,64.80000305175781,68.88999938964844,2758000.0,-0.04517984733307101,1.2150540457173609,-0.5634743837434347,50.247276226052016,54.39236535734617,0.5495427636667358,-0.1470569739808525,-2.3294937630075765,-14.616064238898844,9.612143416916687,5.149993896484375,-0.09132569261815604,0.039500617980962716,-3.6289907487744273,3.7079919847363527,-1.7947450653967394,1.8737463013586648,-5.066802686087399,44.87474930744547,-8.67602930074083,1.8342456833776952,5,0.3374977111816406,0.12000083923339844,-1.8699989318847656,-8.914999008178711,13.360000610351562,1,0.0917720958691588,1.4076807310837494,69.5,2.4647919106822407,67.40000152587889,-1.02612213292794,65.66999816894531,0.0917720958691588
287,2019-05-08,67.61000061035156,68.19000244140625,65.58999633789061,66.33000183105469,1305000.0,0.01883664841023247,1.1311504114866164,-0.5059286153697695,64.68254740585326,54.86477776724128,-0.32377452075922974,-1.250905862088871,-3.0855853600198344,-15.605766611665004,9.964749984350133,2.600006103515639,0.5171224187035932,1.1560007095336857,-2.4952508756585132,4.807252294725878,-0.6696250830624138,2.981626502129785,-5.968930688507186,63.85728801344902,4.050507074938849,1.8256257925960975,5,-0.9125022888183594,-1.8700008392333984,-2.9949989318847656,-9.844999313354492,10.05999755859375,2,0.06981217538963391,1.2150540457173609,66.36000061035156,1.4076807310837494,69.5,2.4647919106822407,67.40000152587889,0.06981217538963391
288,2019-05-09,68.62000274658203,69.0,65.39499664306639,66.91000366210939,1867800.0,0.01493865000906136,1.9190386320182233,1.3359380587940666,66.04905972362458,55.44303385617966,-1.199703845221947,-2.368147556752305,-3.602970801410194,-16.357174380026137,9.625342442202555,3.605003356933608,1.0408476421830812,2.157002830505377,-1.5156850820212782,5.829690743032032,0.3206588742420422,3.9933467867687114,-6.644975707060645,79.19521172876193,15.107956012153863,1.8363439562633286,5,-1.9225044250488281,-2.880002975463867,-4.005001068115234,-10.855001449584961,8.1199951171875,3,0.10040803138836418,1.1311504114866164,67.61000061035156,1.2150540457173609,66.36000061035156,1.4076807310837494,69.5,0.10040803138836418
289,2019-05-10,73.55000305175781,74.58999633789062,68.23400115966797,68.76000213623047,5345000.0,0.07184494473692427,-1.175964415330348,2.8011716257757904,71.35633143504576,56.391690823845614,-5.692051440893323,-7.211061785901322,-7.939383220905327,-21.00702727543336,9.66351794410734,6.355995178222656,1.6911640781913349,6.797002983093265,1.9638223620875976,11.630183604098939,4.380412672590424,9.213593293596105,-11.254377179266498,90.70189080789063,24.190831670296376,2.416590310502837,5,-4.5525054931640625,-6.245004653930664,-8.935001373291016,-15.785001754760742,4.4499969482421875,4,0.045819102343422013,1.9190386320182233,68.62000274658203,1.1311504114866164,67.61000061035156,1.2150540457173609,66.36000061035156,0.045819102343422013
290,2019-05-13,68.08999633789061,72.5199966430664,67.51000213623047,71.62000274658203,3355700.0,-0.07423530234288289,-1.136460575182154,-0.7369531803738273,55.12475596190983,55.86560206123523,-0.2785854778506547,-1.7253128168744638,-2.2880668211698065,-15.228716675826043,9.76708249076575,6.040000915527344,1.595240147834872,1.264496421813945,-3.604912515850458,6.133905359478348,-1.1702080470182636,3.6992008906461535,-5.056708237475341,33.60567459012419,-30.798204089840233,2.4347044688322024,5,0.9075012207031392,-0.7849979400634624,-4.0024948120117045,-10.32499504089354,11.790000915527358,0,0.11367316653616744,-1.175964415330348,73.55000305175781,1.9190386320182233,68.62000274658203,1.1311504114866164,67.61000061035156,0.11367316653616744
291,2019-05-14,72.05000305175781,72.86000061035156,69.69999694824219,69.97000122070311,2503800.0,0.05815842160155249,-1.4122069829067296,-0.589234576439696,61.93374396554547,57.9932988686742,-4.081493871730942,-5.576656106611495,-5.92491948477074,-18.865397050310065,9.996208731738179,4.770004272460952,1.5982989650936474,4.974003028869632,-0.42818653553173647,10.376192593271,2.2729082466689476,7.675097811070316,-8.32331245709402,72.37636356244201,9.133971776898022,2.701094782200683,5,-3.0525054931640625,-4.745004653930664,-6.407502174377441,-14.285001754760742,7.129997253417969,1,0.07106169188514122,-1.136460575182154,68.08999633789061,-1.175964415330348,73.55000305175781,1.9190386320182233,68.62000274658203,0.07106169188514122
292,2019-05-15,75.0199966430664,75.9000015258789,71.08599853515625,71.6500015258789,2661100.0,0.04122128335199471,-1.14050769893582,1.620188533910417,63.178543289700904,60.20118317588623,-6.329735347711164,-8.281310623014363,-8.514465743769193,-21.487200384979715,10.74888458439488,4.814002990722656,1.5361887087818502,7.505996894836429,1.062285934142622,13.949707855530235,4.284141414489525,10.727852375183332,-10.641507703808998,91.62299406207515,28.910885425582677,3.221855480346905,5,-5.367496490478516,-7.059995651245117,-9.049995422363281,-17.254995346069336,2.220001220703125,2,0.06265002383296037,-1.4122069829067296,72.05000305175781,-1.136460575182154,68.08999633789061,-1.175964415330348,73.55000305175781,0.06265002383296037
293,2019-05-16,78.66000366210938,79.33000183105469,75.12999725341797,75.12999725341797,2544500.0,0.048520490294895025,-1.3796016728443758,1.0474811641974862,67.13449859280105,61.843739426705135,-8.865650624080317,-11.218227286813203,-11.747740346799489,-24.72078473902441,12.411010462386896,4.310005187988281,1.65996099573033,10.33450374603271,2.623371609186705,18.045635882878713,6.478937677609707,14.190069814455711,-13.359793715922251,94.33165663076376,31.05017699334541,3.855566068423001,5,-7.292503356933594,-8.985002517700195,-12.667502403259277,-20.06000328063965,-3.2000045776367188,3,-0.012585881605303717,-1.14050769893582,75.0199966430664,-1.4122069829067296,72.05000305175781,-1.136460575182154,68.08999633789061,-0.012585881605303717
294,2019-05-17,78.79000091552734,80.37999725341797,77.54000091552734,77.68000030517578,2481200.0,0.0016526474366360677,-3.0863274603435973,0.31444719409533484,66.01148953536845,62.85758290398903,-8.05738745296955,-10.628276230505179,-11.490445166717421,-24.403231881682075,13.607482483539007,2.839996337890625,2.3474459144797777,9.661500930786133,1.1052796917987138,18.217722169773552,5.38339031129243,13.939611550279835,-12.086811780853466,87.64571141315173,24.907259507059493,4.278110619493709,5,-6.200000762939453,-8.590002059936523,-12.717499732971191,-20.190000534057617,-4.970001220703125,4,-0.026018568700813538,-1.3796016728443758,78.66000366210938,-1.14050769893582,75.0199966430664,-1.4122069829067296,72.05000305175781,-0.026018568700813538
295,2019-05-20,76.63999938964844,77.88999938964844,74.81999969482422,77.5999984741211,2121700.0,-0.027287745918215922,2.9870102204101046,-0.8648635645061516,61.862714420440064,64.14818714780992,-5.350755794100394,-7.908726155840881,-9.013992874285378,-21.823059402093968,15.053331168448922,3.970001220703125,3.0829037338526035,6.892499542236322,-1.9666261647645484,15.751625249237193,2.46293668873588,11.322062395736765,-8.29559328072527,64.98129441104005,4.011197777234415,4.429562853500437,5,-3.75250244140625,-6.440000534057617,-10.567498207092285,-17.869998931884766,-2.339996337890625,0,0.01774531081918629,-3.0863274603435973,78.79000091552734,-1.3796016728443758,78.66000366210938,-1.14050769893582,75.0199966430664,0.01774531081918629
296,2019-05-21,76.08999633789062,78.19000244140625,75.51000213623047,77.52999877929688,1651300.0,-0.007176449062343049,-1.061545955526342,1.5000039736467745,64.79712468499176,64.16091795660309,-3.6603291504674047,-6.870628111210337,-8.227465586345119,-20.89887887872078,16.753690271765485,2.6800003051757812,3.566303729205117,5.808996582031256,-3.236002760989777,14.853995925052288,1.2864969105207393,10.331496253541772,-6.301319291628076,53.84117164662452,-11.63671940389095,4.522499671510516,5,-3.2024993896484375,-5.889997482299805,-10.387495994567871,-17.164995193481445,1.410003662109375,1,0.04980945062340658,2.9870102204101046,76.63999938964844,-3.0863274603435973,78.79000091552734,-1.3796016728443758,78.66000366210938,0.04980945062340658
297,2019-05-22,75.88999938964844,77.88999938964844,75.30999755859375,75.30999755859375,1531400.0,-0.002628426309209786,-7.896529951856041,-0.40277836646462933,65.38229402597115,64.08683287908603,-2.4164094414015125,-6.126257105765561,-7.798385566370655,-20.338674496146062,18.602535800845725,2.5800018310546875,3.828543233098344,5.063999557495123,-3.9521582950433185,14.080157410033564,0.5559206312259022,9.572078483764344,-4.83036391852724,19.244607278116252,-49.30692588941962,4.5080789262692225,5,-1.9449996948242188,-5.690000534057617,-9.254999160766602,-16.869998931884766,0.75,2,0.04335223273141975,-1.061545955526342,76.08999633789062,2.9870102204101046,76.63999938964844,-3.0863274603435973,78.79000091552734,0.04335223273141975
298,2019-05-23,73.44999694824219,75.30999755859375,72.19000244140625,75.25,2554400.0,-0.03215183108486186,2.249998013176613,-3.1034437399700088,58.915403252553546,62.70450752547579,0.8725351072760077,-3.346697496091153,-5.190003556553961,-17.54308839058143,19.399439574653854,3.6999969482421875,4.466114830733019,2.299497222900385,-6.597174324719262,11.196168770520039,-2.1488385509094456,6.7478329967102155,-1.27191806324538,15.384558058424991,-52.18489652220703,4.448335773809826,5,0.49500274658203125,-3.249998092651367,-7.092496871948242,-13.724996566772461,3.160003662109375,3,0.051599742314462294,-7.896529951856041,75.88999938964844,-1.061545955526342,76.08999633789062,2.9870102204101046,76.63999938964844,0.051599742314462294
299,2019-05-24,73.76000213623047,75.11000061035156,72.85600280761719,74.11000061035156,1588700.0,0.004220629011145283,-1.088972010196109,0.19444326707074133,56.62725448570817,62.871451805897834,0.6654277727021025,-3.2881533993499943,-5.393544398292974,-17.48267667359528,20.430268174067358,2.253997802734375,4.764356528617725,2.268502426147464,-6.470059753995926,11.007064606290854,-2.100778663924231,6.637783516219159,6.6199951171875,26.166661580403645,-36.66206982078323,4.369281090071694,5,1.2799949645996094,-3.5600032806396484,-7.593751907348633,-14.035001754760742,5.1999969482421875,4,0.023047680301071516,2.249998013176613,73.44999694824219,-7.896529951856041,75.88999938964844,-1.061545955526342,76.08999633789062,0.023047680301071516
300,2019-05-28,74.23999786376953,76.76000213623047,73.60700225830078,74.58000183105469,2385500.0,0.006507534078599164,-2.926537166094223,0.9714441416893733,63.36498011777934,63.03047804503494,1.2846461734827699,-3.4703741184153216,-5.767362603377578,-17.595284124620733,21.143808933056796,3.1529998779296875,5.004492624102767,2.446498107910159,-6.230366457415116,11.123362673235434,-1.8919341747524783,6.7849303905727965,5.989519500732428,34.16659037272136,-29.655380472534524,4.3384322826626365,5,1.4930000305175781,-2.8499984741210938,-8.789997100830078,-14.514997482299805,6.400001525878906,1,-0.005657303085002896,-1.088972010196109,73.76000213623047,2.249998013176613,73.44999694824219,-7.896529951856041,75.88999938964844,-0.005657303085002896
301,2019-05-29,71.1500015258789,73.04000091552734,70.58000183105469,72.87999725341797,3162000.0,-0.04162171911104806,1.3999955340196057,5.088163356894424,55.65133975952803,62.19412209723795,4.7310746371317265,-0.16517103616254758,-2.6078069147854137,-14.144313960159465,21.690074656670603,3.6599960327148438,4.605309043410529,-0.7854984283447237,-9.314013077087694,7.743016220398246,-5.049755752716209,3.4787588960267612,8.932045547485359,7.797536049162124,-53.70584034385266,4.264257324371483,5,4.329998016357422,0.7424964904785156,-5.700000762939453,-11.42500114440918,11.909996032714844,2,0.04427268388368444,-2.926537166094223,74.23999786376953,-1.088972010196109,73.76000213623047,2.249998013176613,73.44999694824219,0.04427268388368444
302,2019-05-30,72.98999786376953,74.55000305175781,71.55000305175781,71.83999633789062,4186500.0,0.025860805318765445,-2.468231952829731,-0.664742408072184,56.79625796696033,61.045428694366755,2.8751984674805726,-1.5473670689856789,-4.375738868346303,-15.64809183150706,22.559931893981048,3.4000015258789062,5.09104191082875,0.7134979248046847,-7.3785937994976365,8.805589649107006,-3.332547937346476,4.759543786955845,6.711967399902349,38.996697632789115,-19.431498157054797,4.04604586215116,5,2.490001678466797,-1.0974998474121094,-7.539997100830078,-13.264997482299805,10.800003051757812,3,0.06178931727944503,1.3999955340196057,71.1500015258789,-2.926537166094223,74.23999786376953,-1.088972010196109,73.76000213623047,0.06178931727944503
303,2019-05-31,68.62999725341797,72.72000122070312,66.41999816894531,71.9800033569336,5813400.0,-0.0597342202761697,1.608695926884207,-2.913044920488546,42.210252811194295,58.40084683612519,6.328310307322738,3.210355975724724,0.020688463595178064,-11.002393800016563,23.576969224660147,6.569999694824219,4.934499728931726,-3.7945026397705135,-11.475679793572226,3.886674514031199,-7.63509121667137,0.04608593713034281,10.707089472949221,21.373290488716396,-31.610439974385212,3.8405885769008528,5,3.6750030517578125,3.262500762939453,-3.1799964904785156,-8.604995727539062,15.680000305175781,4,0.11671284360763323,-2.468231952829731,72.98999786376953,1.3999955340196057,71.1500015258789,-2.926537166094223,74.23999786376953,0.11671284360763323
304,2019-06-03,66.90000152587889,69.59999847412111,65.30400085449219,68.66000366210939,3906400.0,-0.025207573900243974,1.3604435958004593,0.5253728148087502,47.86356395473865,56.84538567326947,6.922294780484108,5.165826965238139,1.6894210932020712,-9.00056620867801,24.609434941434817,4.2959976196289205,4.43280741826527,-5.4994983673095845,-13.252450811252814,2.253454076633645,-9.3759745892812,-1.6230221453379698,11.662059887042986,13.931568547664606,-39.78889484755157,3.8764762219716116,6,4.847000122070327,4.99249649047853,-1.4050006866454936,-6.340000152587876,16.38999938964845,0,0.14514198599407435,1.608695926884207,68.62999725341797,-2.468231952829731,72.98999786376953,1.3999955340196057,71.1500015258789,0.14514198599407435
305,2019-06-04,71.95999908447266,72.125,67.26000213623047,68.0,3323800.0,0.07563523831365537,1.2680637881269574,-2.2499967488414674,49.84455267617913,55.183988783401404,1.2612606947900247,0.31576529919966845,-3.2482549183720835,-13.770919031960922,24.922643879788804,5.224998474121108,3.4986449982740453,-0.5625007629394503,-8.198947603359912,7.073946077481011,-4.380724183149681,3.2557226572707805,5.54141748377485,71.98785040251111,19.77514319597556,3.8182234202102294,6,-0.36299896240234375,-0.06750106811523438,-6.464998245239258,-11.239997863769531,10.319999694824219,1,0.0972762658290589,1.3604435958004593,66.90000152587889,1.608695926884207,68.62999725341797,-2.468231952829731,72.98999786376953,0.0972762658290589
306,2019-06-05,72.44999694824219,74.0199966430664,71.20999908447266,72.97000122070312,2554100.0,0.00680930892167364,1.1450403019149233,-0.13131424057644328,45.1454470777279,52.9354502335966,0.2242073207034565,0.32191252898155653,-3.6657435222210495,-13.973944885518023,25.40799976251999,2.80999755859375,2.563138161924229,-0.3770027160644531,-7.443189489409534,6.689184057280627,-3.9100961027370005,3.1560906706080942,4.075626362904899,77.287415050186,28.818102929321526,3.5330933866725434,6,-1.4179954528808594,-0.5574989318847656,-6.829996109008789,-11.729995727539062,9.420005798339844,2,0.11304351672032698,1.2680637881269574,71.95999908447266,1.3604435958004593,66.90000152587889,1.608695926884207,68.62999725341797,0.11304351672032698
307,2019-06-06,72.33000183105469,73.16999816894531,71.06999969482422,72.5,1926200.0,-0.0016562473739402117,1.7814650511828132,0.32691686962645616,36.2091353345966,50.41253157604583,-0.23902524503415634,0.8576196244911642,-3.5769446602855055,-13.561409040730823,25.906112429502148,2.0999984741210938,1.861399786786464,-0.7329978942871094,-7.3676475434063775,5.901651754832159,-4.050322718846743,2.5843269302725247,3.2978916835600103,80.61042188401319,36.375026995231764,3.317324824559636,6,-1.2980003356933594,-0.4375038146972656,-6.710000991821289,-11.610000610351562,11.459999084472656,3,0.14834778730687348,1.1450403019149233,72.44999694824219,1.2680637881269574,71.95999908447266,1.3604435958004593,66.90000152587889,0.14834778730687348
308,2019-06-07,75.51000213623047,76.0,72.44999694824219,72.5,3024200.0,0.04396516279100182,-1.2829541133612177,-17.706085629656226,43.69230633797651,48.97531511518675,-3.459932747621167,-1.8759119546008094,-6.710568038883153,-16.424373343181017,26.402634951819692,3.6699981689453125,1.1295144240699813,2.1025024414062443,-4.27116427006429,8.476169152876778,-1.0843309143290298,5.2893357971415185,-10.206001281738281,95.41886777379443,54.33341728808167,3.186833355735268,6,-4.478000640869141,-3.617504119873047,-9.89000129699707,-14.630001068115234,7.079994201660156,4,0.10965433114885381,1.7814650511828132,72.33000183105469,1.1450403019149233,72.44999694824219,1.2680637881269574,71.95999908447266,0.10965433114885381
309,2019-06-10,76.91999816894531,79.38999938964844,76.61000061035156,76.76000213623047,2584100.0,0.01867297037246818,-11.086975270761117,0.053154790419920564,50.554233985205116,47.55189887823406,-4.888636741402834,-3.1837225085218677,-8.098756071979565,-17.510865540940614,25.754562838738003,3.8799972534179688,0.3838954893703601,3.343998718261716,-3.2208474518490107,9.908844888372442,0.061575633206345515,6.626421803317086,-11.40207733154297,79.63724831011703,39.85706325752506,3.2824230850553655,6,-4.572998046875,-5.027500152587891,-10.704997062683105,-16.039997100830078,5.0800018310546875,0,0.09607383730583585,-1.2829541133612177,75.51000213623047,1.7814650511828132,72.33000183105469,1.1450403019149233,72.44999694824219,0.09607383730583585
310,2019-06-11,75.83000183105469,78.14299774169922,73.11000061035156,77.18000030517578,2842300.0,-0.014170519550671057,2.072654061216933,-8.437699680511182,49.496134140275736,46.867987142761585,-3.9664993708647955,-1.5643374430688368,-6.995299314362754,-16.081737834029973,25.031815884782226,5.032997131347656,0.02477718367340742,1.867002105712885,-4.232189164269968,7.966193375695738,-1.1825935292785488,4.916597740704319,-9.757197851562495,57.21156623589319,18.416456078484728,3.049595634991428,6,-3.483001708984375,-3.9375038146972656,-9.197501182556152,-14.950000762939453,6.549995422363281,1,0.09837793623021596,-11.086975270761117,76.91999816894531,-1.2829541133612177,75.51000213623047,1.7814650511828132,72.33000183105469,0.09837793623021596
311,2019-06-12,77.16999816894531,77.33000183105469,74.41000366210938,76.0,1433000.0,0.017671057701885262,2.9194461796843796,-0.866666289906017,52.37564980193007,46.37680845775822,-4.8754634463430335,-2.63625136772626,-8.299861549596017,-17.08238517161827,24.19362309671571,2.9199981689453125,-0.225205654853724,2.9509986877441463,-3.2392347479757575,9.14123212346405,-0.1441180301158056,6.046115405604098,-10.564506373046868,73.31729204167924,30.72525640527448,3.0951167178599523,6,-4.822998046875,-4.579998016357422,-10.58124828338623,-16.289997100830078,5.510002136230469,2,0.06621745149150371,2.072654061216933,75.83000183105469,-11.086975270761117,76.91999816894531,-1.2829541133612177,75.51000213623047,0.06621745149150371
312,2019-06-13,79.72000122070312,80.19999694824219,76.51000213623047,77.38999938964844,4243200.0,0.033043969317910094,1.243162518029989,1.9914576730962348,61.58966846368939,48.53007686359101,-7.119067222375691,-5.076355333338597,-10.789549299519777,-19.282909160700868,22.87842654410323,3.6899948120117188,-0.6842714430003696,5.266001510620114,-1.39148535486558,11.923488376105809,1.9372580778772743,8.594744943362954,-12.603129121054678,93.80650674143145,45.79945861475147,3.3287434327428453,6,-6.9680023193359375,-6.878002166748047,-13.131251335144043,-18.709999084472656,4.279998779296875,3,0.02696941160257471,2.9194461796843796,77.16999816894531,2.072654061216933,75.83000183105469,-11.086975270761117,76.91999816894531,0.02696941160257471
313,2019-06-14,77.66999816894531,79.70999908447266,76.83999633789062,79.69999694824219,1949200.0,-0.02571504039597816,1.7999985113398687,-0.8712434266105213,56.79055236714199,49.52196446496916,-4.081052878424941,-3.272085391575672,-8.651194817388685,-16.879664727308807,20.901213626261445,2.8800048828125,-0.687904387852825,3.265498733520502,-3.2739893404186233,9.804986807459628,-0.0042453034490677055,6.535242770490072,-9.76813857838124,64.3159367265684,12.986645940029746,3.2697440369695645,6,-3.9399986267089844,-4.827999114990234,-11.451249122619629,-16.659996032714844,6.3300018310546875,4,0.07879493872614751,1.243162518029989,79.72000122070312,2.9194461796843796,77.16999816894531,2.072654061216933,75.83000183105469,0.07879493872614751
314,2019-06-17,76.73999786376953,78.9800033569336,75.80000305175781,78.43000030517578,2101500.0,-0.011973739244242942,1.2795631296282117,0.8325140185510906,54.27496945891264,50.014232996383996,-1.7974866832008871,-2.6388352079995343,-7.446466428383502,-15.60558964442422,18.549205726401873,3.1800003051757812,-0.8910277736794114,2.4379985809326143,-3.8723121017162043,8.748309263581433,-0.7171567603917879,5.593153922257017,-8.100250031744778,51.1988593565049,-2.206329245178111,3.1551553413244084,6,-1.1049995422363281,-3.897998809814453,-10.521248817443848,-15.729995727539062,9.950004577636719,0,0.07623141304364034,1.7999985113398687,77.66999816894531,1.243162518029989,79.72000122070312,2.9194461796843796,77.16999816894531,0.07623141304364034
315,2019-06-18,78.0,78.93000030517578,76.61000061035156,77.91999816894531,2320300.0,0.016419105698533443,1.3917492527921975,-0.04733829318501932,62.49544560176647,51.942010610166065,-2.358650801720273,-3.996634954790494,-8.406921558645536,-16.51085674248823,17.15817459046807,2.3199996948242188,-0.12369773636744696,3.630000686645502,-2.8142800751749064,10.07428144846591,0.40786030573529786,6.852141067555706,-8.666637221002205,62.0034628794607,2.7123410906247187,3.2221403809102043,6,-2.365001678466797,-5.158000946044922,-9.84875202178955,-16.165000915527344,8.419998168945312,1,0.05128205128205132,1.2795631296282117,76.73999786376953,1.7999985113398687,77.66999816894531,1.243162518029989,79.72000122070312,0.05128205128205132
316,2019-06-19,79.87999725341797,80.06999969482422,77.31999969482422,78.62999725341797,2642500.0,0.024102528889973884,2.37422302104396,15.624642380316613,62.55009833448399,54.86878427682021,-3.4351039732125628,-5.879585918530552,-9.969988636385324,-18.034838227021694,15.723908006636087,2.75,0.6752032893275413,5.320497894287115,-1.5458206050737004,12.18681639364793,1.8873386446067144,8.753657143967516,-9.894636424265514,92.72726957462598,29.59387143361986,3.4331592496804064,6,-3.5550003051757812,-7.037998199462891,-11.72874927520752,-18.044998168945312,8.330001831054688,2,0.031296946494236755,1.3917492527921975,78.0,1.2795631296282117,76.73999786376953,1.7999985113398687,77.66999816894531,0.031296946494236755
317,2019-06-20,79.18000030517578,82.25,78.18000030517578,80.80000305175781,3184500.0,-0.008763106814105859,-1.2486169098446513,-1.296002197265625,72.17320890257197,58.0333290062197,-1.8564790578627708,-5.186381080803585,-9.002050907864088,-16.974491483164357,14.450793674063222,4.069999694824219,1.0848723745817495,4.456000900268549,-2.6962186242035955,11.608220424740693,0.8798911380324768,8.032110662504621,-8.581761308877944,52.403082986560435,-15.351220298526442,3.576109762236071,6,-1.5,-5.4029998779296875,-11.028752326965332,-14.235002517700195,6.3899993896484375,3,0.044203081415891576,2.37422302104396,79.87999725341797,1.3917492527921975,78.0,1.2795631296282117,76.73999786376953,0.044203081415891576
318,2019-06-21,77.23999786376953,78.88999938964844,76.8499984741211,78.88999938964844,2786700.0,-0.024501167389859635,1.472726095741877,1.0185177336027165,71.54167273309884,60.36526664487456,0.39641792665787534,-3.1071901785293363,-6.9239590494336625,-14.675055689265363,14.124518513100238,2.3300018310546875,1.6153731361671788,2.326498413085943,-4.8841898559544745,9.537186682126361,-1.2788457214342657,5.931842547606152,-5.70961798717552,22.325511524531176,-50.079148902491056,3.605344134520209,6,0.44000244140625,-3.4629974365234375,-8.433747291564941,-10.984996795654297,7.44000244140625,4,0.0875194500672214,-1.2486169098446513,79.18000030517578,2.37422302104396,79.87999725341797,1.3917492527921975,78.0,0.0875194500672214
319,2019-06-24,75.45999908447266,77.80000305175781,74.3010025024414,77.72000122070312,2691000.0,-0.02304503920930079,1.891729062564038,1.3696969977204314,58.44595166819476,61.35969081464335,2.1764090857486167,-1.2577892830497888,-5.001463245540748,-12.547913663755438,13.515283272985934,3.4990005493164062,2.4001034194057667,0.46149978637694744,-6.731994738863349,7.654994311617244,-3.135247476243208,4.058247048997103,-3.07204959800616,14.580411962479761,-55.48613411209875,3.596747262620151,6,2.815502166748047,-1.6829986572265625,-4.938748359680176,-7.444997787475586,8.80999755859375,0,0.11317255524966763,1.472726095741877,77.23999786376953,-1.2486169098446513,79.18000030517578,2.37422302104396,79.87999725341797,0.11317255524966763
320,2019-06-25,73.81999969482422,76.26000213623047,73.05000305175781,75.4800033569336,2089600.0,-0.02173336084741484,-1.0062513411057865,0.7345142004503364,53.132152561465155,61.44374667681391,3.912775807690352,0.36799908205045995,-3.199301675432821,-10.612289627035096,12.367003883625742,3.2099990844726562,2.757865399122224,-1.1574996948242244,-8.362760105298989,6.04776071565054,-4.7601299000615995,2.4451305104131507,8.430000305175781,8.369531505263454,-58.27271443205581,3.60263020523738,6,3.8300018310546875,-0.042999267578125,-2.4250001907348633,-5.120000839233398,11.44000244140625,1,0.1743430344051382,1.891729062564038,75.45999908447266,1.472726095741877,77.23999786376953,-1.2486169098446513,79.18000030517578,0.1743430344051382
321,2019-06-26,74.30000305175781,75.98999786376953,73.9010009765625,74.8499984741211,1741700.0,0.006502348400405866,-2.099402892152701,0.3313218126666054,54.43095276501255,60.648333821405366,3.3333925665842656,0.14344014393390125,-3.5211169557186395,-10.790077555733724,12.194996268216125,2.1699981689453125,2.8096049391881195,-0.8349964141845732,-7.822399808536119,6.1524069801669725,-4.328698111360339,2.6587052829911926,7.765997009277342,13.586961028708094,-49.16973350427953,3.4937016971757715,6,3.3499984741210938,-0.5230026245117188,-2.7562551498413086,-5.600004196166992,9.180000305175781,2,0.163122404029306,-1.0062513411057865,73.81999969482422,1.891729062564038,75.45999908447266,1.472726095741877,77.23999786376953,0.163122404029306
322,2019-06-27,77.5,78.08999633789062,74.81999969482422,75.95999908447266,2244000.0,0.04306859780359695,1.4044149615023211,-2.8000249691353742,54.471906845232276,60.390706541193175,-0.23985115165027082,-2.8473392588732054,-6.497334548626782,-13.678158460420846,11.829977395919448,3.7899932861328125,3.0630739431573915,2.139500427246091,-4.847529197143388,9.12653005163557,-1.3540143849486412,5.633015239440823,4.385680120849614,76.19862566300003,16.8475341970029,3.4935148121947384,6,0.15000152587890625,-3.7229995727539062,-5.956252098083496,-8.80000114440918,0.6699981689453125,3,0.1381935365738407,-2.099402892152701,74.30000305175781,-1.0062513411057865,73.81999969482422,1.891729062564038,75.45999908447266,0.1381935365738407
323,2019-06-28,76.63999938964844,78.01000213623047,76.34100341796875,78.01000213623047,8153500.0,-0.011096782069052402,1.4364895945291225,-0.8896116442326271,49.354841431626205,59.84402564927247,0.5125827632406157,-1.4297868449721989,-5.295462722791797,-12.496100673287614,12.7047485835516,1.6689987182617188,3.1119316030002437,0.8789997100830078,-5.362081854706389,7.120081274872405,-2.2415410723116906,3.9995404924777063,5.068967189819347,71.23018095615818,13.848437573982125,3.1205407823947002,6,1.0100021362304688,-2.8629989624023438,-4.567500114440918,-6.440000534057617,3.3000030517578125,4,0.11651879405393029,1.4044149615023211,77.5,-2.099402892152701,74.30000305175781,-1.0062513411057865,73.81999969482422,0.11651879405393029
324,2019-07-01,76.61000061035156,78.4000015258789,75.0,78.2300033569336,1516600.0,-0.00039142457640628514,2.469390932693917,1.1824813859853316,51.88953198246718,58.66559080268366,0.5835709260618387,-0.669359109989017,-4.9265640243041275,-12.131848300681128,13.205719286121962,3.4000015258789062,2.64291385818737,0.3635009765625057,-4.281972902318756,5.008974855443768,-1.9592359628781253,2.6862379160031367,4.925786698562021,66.54202941952413,8.761247033462581,2.3227369394406274,7,1.0400009155273438,-2.8330001831054688,-4.537501335144043,-6.410001754760742,4.6100006103515625,0,0.10533872380277454,1.4364895945291225,76.63999938964844,1.4044149615023211,77.5,-2.099402892152701,74.30000305175781,0.10533872380277454
325,2019-07-02,78.95999908447266,79.63999938964844,76.5,76.83000183105469,2047100.0,0.030674826463890748,-1.2508948811975138,-1.3148108902358044,54.1339510147094,57.7304633227087,-1.8058336732325557,-2.601422659036558,-6.952692112369363,-14.135005428662836,13.963613736179692,3.1399993896484375,2.5092509247463397,2.363499450683591,-1.9662270075915842,6.693225908958766,0.19863622154601046,4.528362679821171,2.40607253929781,88.1512372677215,30.999963672573955,2.164863229137585,7,-1.30999755859375,-5.1829986572265625,-6.340001106262207,-8.760000228881836,5.760002136230469,1,0.0672492099817914,2.469390932693917,76.61000061035156,1.4364895945291225,76.63999938964844,1.4044149615023211,77.5,0.0672492099817914
326,2019-07-03,80.63999938964844,80.93000030517578,78.5,79.16000366210938,3215000.0,0.021276599856320688,1.3592263932920505,0.6948345708728684,52.21366271171755,55.51273596816932,-3.7623407271896383,-3.8329036085112307,-8.320018635971081,-15.461739944855978,14.431349483149832,2.4300003051757812,2.577806706133032,3.6339996337890597,-0.5924489679878207,7.86044823556594,1.5207753329006266,5.747223934677493,0.5597508626817813,95.25366797777362,40.97352941091435,2.1132243008884393,7,-3.6499977111816406,-6.862998962402344,-7.078500747680664,-10.440000534057617,4.540000915527344,2,0.05729170116009552,-1.2508948811975138,78.95999908447266,2.469390932693917,76.61000061035156,1.4364895945291225,76.63999938964844,0.05729170116009552
327,2019-07-05,83.05999755859375,83.4219970703125,79.0199966430664,80.52999877929688,2726200.0,0.030009898155529457,1.705595205717126,1.709463569535946,62.7423190191662,54.53502999995459,-6.229142641212434,-5.700066130732381,-10.378913461235015,-17.512889475850358,15.165771500074143,4.402000427246094,2.348467083316848,5.517498016357422,1.071851669210531,9.963144363504313,3.2946748427839765,7.740321189930867,-10.009994506835938,95.7017378574638,40.927536600326974,2.222823173573445,7,-4.823997497558594,-8.696998596191406,-9.373748779296875,-12.85999870300293,0.15000152587890625,4,0.005056655558454137,1.3592263932920505,80.63999938964844,-1.2508948811975138,78.95999908447266,2.469390932693917,76.61000061035156,0.005056655558454137
328,2019-07-08,83.79000091552734,84.56999969482422,81.19999694824219,82.56999969482422,2850100.0,0.008788868027820751,1.4244634721993523,0.48221415389069155,66.82578539074524,55.466122635793525,-6.629479529182277,-6.090194617068846,-10.795394346918599,-17.890165004473047,15.38910534410329,3.3700027465820312,1.9854607637143147,5.833501434326166,0.6964282747368458,10.970574593915487,3.264964854531499,8.402038014120834,-10.532557983398434,91.84954227617452,35.110222478688115,2.5685365797946607,7,-4.979999542236328,-8.85300064086914,-10.103752136230469,-13.590002059936523,1.25,0,-0.067072475058782,1.705595205717126,83.05999755859375,1.3592263932920505,80.63999938964844,-1.2508948811975138,78.95999908447266,-0.067072475058782
329,2019-07-09,84.30999755859375,84.41000366210938,82.55000305175781,83.01000213623047,1463700.0,0.006205951036933888,1.47998819992981,1.0655689521474847,65.61108418234448,56.85267059366902,-6.43923959877381,-6.353933662852683,-10.988717307926663,-18.033265262306927,14.957913970874703,1.8600006103515625,1.4445188095314165,5.983998107910153,0.14560933642454188,11.822386879395765,3.0648037221673405,8.903192493652966,-10.600052355957033,96.77816423714087,39.0232530110995,2.9191943857428084,7,-5.074497222900391,-9.372997283935547,-12.211248397827148,-14.10999870300293,-2.80999755859375,1,-0.05183246641835615,1.4244634721993523,83.79000091552734,1.705595205717126,83.05999755859375,1.3592263932920505,80.63999938964844,-0.05183246641835615
330,2019-07-10,83.29000091552734,85.5,83.16000366210938,84.62000274658203,2189000.0,-0.012098169524409341,-1.94339839926297,-1.0230819341170119,58.811383140883244,57.33938507987686,-4.39705234587521,-5.002898035218863,-9.687783732746595,-16.655721688042306,15.55230789317093,2.339996337890625,1.0289723515032563,4.591001510620117,-1.5226751070703983,10.704678128310633,1.5341632017748594,7.647839819465375,-9.14565353320313,68.42858450753349,14.473781678196396,3.0568383088452604,7,-3.1300010681152344,-6.909999847412109,-11.470251083374023,-13.090002059936523,-4.1100006103515625,2,-0.024852919583031485,1.47998819992981,84.30999755859375,1.4244634721993523,83.79000091552734,1.705595205717126,83.05999755859375,-0.024852919583031485
331,2019-07-11,82.27999877929688,84.24199676513672,80.44000244140625,83.8499984741211,1853200.0,-0.012126331193762496,2.2302466755039005,1.1804492732007847,57.88402619451855,57.71850945201978,-2.3870731255823756,-3.7844704288952187,-8.406334857510913,-15.290894841670848,15.838555734663517,3.8019943237304688,1.1627795543619754,3.3254993438720675,-2.94424513022895,9.595243817973085,0.1906271068215517,6.460371580922583,-7.454312239912113,50.30864887966874,-3.6837090031875874,3.13487223705051,7,-2.029998779296875,-3.9949989318847656,-10.535249710083008,-12.079999923706055,-1.3699951171875,3,0.029654867253354977,-1.94339839926297,83.29000091552734,1.47998819992981,84.30999755859375,1.4244634721993523,83.79000091552734,0.029654867253354977
332,2019-07-12,81.87000274658203,82.80000305175781,80.61000061035156,82.4000015258789,1070800.0,-0.004982936786552372,2.293232220093388,0.3375789059348926,62.768912114206174,59.20896175008423,-1.4438380410372957,-3.378352882457989,-7.655070500305186,-14.522939914414508,15.567294067097043,2.19000244140625,1.588258248490817,2.8080032348632784,-3.5894320432859104,9.205438513012467,-0.3907144042113089,6.006720873937866,-6.403857399560351,28.260889231994017,-28.508702331346154,3.198717639074591,7,-1.6200027465820312,-3.585002899169922,-10.407752990722656,-11.670003890991211,-10.069999694824219,4,0.040429918743736026,2.2302466755039005,82.27999877929688,-1.94339839926297,83.29000091552734,1.47998819992981,84.30999755859375,0.040429918743736026
333,2019-07-15,83.79000091552734,84.6449966430664,81.93000030517578,82.44000244140625,1628900.0,0.023451790699072328,-1.2911334949346673,-2.5471727989865838,72.79695358552527,61.53200859486846,-2.506538202903556,-5.076628707076054,-9.188334624166714,-16.067625682375535,15.439541687794577,2.774993896484375,2.049812478595115,4.422001266479498,-2.2736014383793304,11.117603971338326,1.0741999140500837,7.769802618908912,-7.72182428932696,66.20553538472673,3.9299586376533,3.347801352429411,7,-2.7900009155273438,-4.81500244140625,-12.327751159667969,-13.590002059936523,-12.989997863769531,0,-0.006922088849711461,2.293232220093388,81.87000274658203,2.2302466755039005,82.27999877929688,-1.94339839926297,83.29000091552734,-0.006922088849711461
334,2019-07-16,82.58999633789062,84.83999633789062,81.87999725341797,83.87999725341797,1691300.0,-0.014321572556688422,-1.184501907349277,-0.9555573137719204,74.59338052462695,63.80527854041485,-0.4124373273446338,-3.6004842910728314,-7.663338252964394,-14.492921623941825,15.623520944272224,2.9599990844726562,2.2924461670510112,2.9294967651367188,-3.7937770173588348,9.652770547632272,-0.4321401261110509,6.291133656384488,-5.955910309262265,42.490018455303186,-25.505313852328925,3.361636891247776,7,-0.589996337890625,-3.3149948120117188,-11.12774658203125,-12.389997482299805,-9.599998474121094,1,0.029664665047487215,-1.2911334949346673,83.79000091552734,2.293232220093388,81.87000274658203,2.2302466755039005,82.27999877929688,0.029664665047487215
335,2019-07-17,82.0,83.18000030517578,81.1500015258789,82.94999694824219,1687700.0,-0.007143677976166107,1.8794234140640218,0.7364312201699756,71.46043046146387,65.94380829038666,0.7310051001139897,-2.8411185996953634,-6.816204888855452,-13.529608978146982,15.720735035796075,2.029998779296875,2.7698813604374095,2.139500427246091,-4.613704700322373,8.892705554814555,-1.237102136538141,5.516102991030323,-4.833959133089337,35.45453914925197,-37.794559181644615,3.3766025637842327,7,0.2599983215332031,-2.7249984741210938,-9.880250930786133,-11.80000114440918,-9.459999084472656,2,-0.0060975609756097615,-1.184501907349277,82.58999633789062,-1.2911334949346673,83.79000091552734,2.293232220093388,81.87000274658203,-0.0060975609756097615
336,2019-07-18,82.37999725341797,82.52999877929688,81.01000213623047,81.83000183105469,1626400.0,0.004634112846560567,2.576469109872454,-0.5789444096435856,66.13757040922754,66.32105844483793,0.6970891948586768,-3.1876515417949207,-6.828120853743428,-13.532685373951978,15.552836475134946,1.5199966430664062,3.247814957377784,2.3944976806640597,-4.452129472131702,9.241124833459821,-1.0288158957338283,5.817811257061948,-4.713918838521948,41.84393453503934,-29.750165688699894,3.423313576397881,7,0.5900039672851562,-3.1049957275390625,-10.260248184204102,-12.179998397827148,-11.099998474121094,3,-0.03884434395401026,1.8794234140640218,82.0,-1.184501907349277,82.58999633789062,-1.2911334949346673,83.79000091552734,-0.03884434395401026
337,2019-07-19,82.68000030517578,85.5,82.52999877929688,83.79000091552734,1843900.0,0.003641697763535179,-3.2127567473973553,-2.0181997253395108,70.74177573232544,66.75616848279127,0.37717939807238565,-3.3855794011454208,-6.789264917866646,-13.451314185533192,15.181482221048414,3.1200027465820312,3.541138001539011,2.519500732421875,-4.418744853976733,9.457746318820483,-0.9496220607774291,5.988623525621179,-4.543886595173518,37.193740834951825,-33.02344777720583,3.4691227931993036,7,0.29000091552734375,-3.404998779296875,-10.21150016784668,-12.480001449584961,-10.900001525878906,4,-0.021407796765037124,2.576469109872454,82.37999725341797,1.8794234140640218,82.0,-1.184501907349277,82.58999633789062,-0.021407796765037124
338,2019-07-22,84.0,85.1500015258789,83.0199966430664,83.25,1155900.0,0.01596516315858776,-2.520649692934337,-0.6756753041446147,73.31231437937126,67.61186072690536,-1.0168297988567616,-4.3986930911399895,-7.78064094418788,-14.389888486311577,15.215991563046135,2.470001220703125,3.8273710559820557,3.501500320434573,-3.496078177816827,10.499078818685973,0.002711071308880264,7.000289569560266,-5.4220531125978795,66.59241172242585,-3.9207201824765434,3.498789249125698,7,-1.029998779296875,-4.724998474121094,-11.203001022338867,-13.80000114440918,-12.540000915527344,0,-0.14523805890764507,-3.2127567473973553,82.68000030517578,2.576469109872454,82.37999725341797,1.8794234140640218,82.0,-0.14523805890764507
339,2019-07-23,84.0,85.0999984741211,82.52999877929688,85.0,1277200.0,0.0,3.28334371781341,-1.3333333333333333,68.66668060680283,68.70689377867421,-1.190635341609962,-3.9274560474503346,-7.604174728384521,-13.987984937041702,15.940530386903731,2.5699996948242188,3.6686278749747743,3.074500274658206,-3.666051529265431,9.815052078581843,-0.2957756273036125,6.444776176620024,-5.006729925842009,66.59241172242585,-1.6198220809707777,3.3702759019618163,7,-1.029998779296875,-4.724998474121094,-10.714000701904297,-13.80000114440918,-14.83999633789061,1,-0.15714282081240705,-2.520649692934337,84.0,-3.2127567473973553,82.68000030517578,2.576469109872454,82.37999725341797,-0.15714282081240705
340,2019-07-24,86.69000244140625,86.83999633789062,82.94300079345703,83.80999755859375,2084500.0,0.032023838588169706,1.450946239035719,-2.8800048828125,70.84770965594626,70.14730305216618,-3.74103848609613,-5.906671330268864,-9.906795273856801,-16.430243631841336,17.202730119444244,3.8969955444335938,3.412121431945806,5.121002578735357,-1.2081437975068354,11.45014895497755,1.956429390614261,8.285575766856454,-7.306328571697733,97.42720333338131,31.28738904617917,3.1645731881210946,7,-2.9650039672851562,-6.745002746582031,-12.45150375366211,-16.49000358581543,-16.18000030517578,2,-0.1580344237145056,3.28334371781341,84.0,-2.520649692934337,84.0,-3.2127567473973553,82.68000030517578,-0.1580344237145056
341,2019-07-25,86.41999816894531,86.66999816894531,84.78099822998047,86.51000213623047,1623400.0,-0.003114595280389265,8.214723013081747,-0.031251324545416015,63.59223480756767,70.23878335142857,-3.1536580326093713,-4.9351385692826995,-9.372221987170903,-15.8709939586264,18.53314069393028,1.9090042114257812,3.1473369825059194,4.244998550415033,-1.442015311189735,9.932012412019802,1.4014916196126421,7.088505481217425,-6.439818501782227,90.25525738157614,26.704173414522295,2.843506930802386,7,-2.4949989318847656,-6.474998474121094,-12.181499481201172,-16.219999313354492,-17.68000030517578,3,-0.16061094130415854,1.450946239035719,86.69000244140625,3.28334371781341,84.0,-2.520649692934337,84.0,-0.16061094130415854
342,2019-07-26,88.20999908447266,89.54000091552734,86.69999694824219,87.0,2000600.0,0.02071280899622341,-2.1381169359427754,-13.443841654657964,66.46795369604988,69.53556114148685,-4.413925515752922,-6.199484171230665,-10.967145500559923,-17.35042065460209,19.64045712561692,3.1200027465820312,3.1826094732445966,5.499499511718753,-0.3486759976732401,11.347675021110746,2.5754117570227493,8.423587266414756,-7.681034083651369,81.02708379815306,20.185780838986084,2.924087754696,7,-2.93499755859375,-6.914997100830078,-13.626501083374023,-18.010000228881836,-22.540000915527344,4,-0.19192835824613352,8.214723013081747,86.41999816894531,1.450946239035719,86.69000244140625,3.28334371781341,84.0,-0.19192835824613352
343,2019-07-29,85.56999969482422,88.68000030517578,82.5199966430664,88.5,2595300.0,-0.029928572917456764,2.7446820352157912,-2.421489687699011,54.054060688540545,67.2534144930328,-1.6705572560187818,-3.010520092048779,-8.276069917973501,-14.423861219100303,20.229189495541362,6.160003662109375,3.264089918631001,2.4130001068115234,-2.8143373043600945,7.640337517983141,-0.20066859877428556,5.026668812397332,-4.13993110253233,43.44731047704336,-12.317474454835654,2.6136687055858054,7,-0.2949981689453125,-4.274997711181641,-9.841499328613281,-14.434999465942383,-17.65999603271483,0,-0.16115462153450777,-2.1381169359427754,88.20999908447266,8.214723013081747,86.41999816894531,1.450946239035719,86.69000244140625,-0.16115462153450777
344,2019-07-30,84.68000030517578,85.93000030517578,83.86000061035156,84.69999694824219,1159200.0,-0.010400834320702601,-1.493981496376029,0.006824792144588729,54.51005535146697,65.37003948081093,-0.5061392951623418,-1.5651855272574267,-7.348473966798508,-13.264097975349472,21.266535711213226,2.0699996948242188,3.2767466997254076,1.1195007324218693,-3.135381510141201,5.37438297498494,-1.0079403888596659,3.2469418537034045,-2.4389384805603527,30.76926420946696,-22.42726830426605,2.1274411212815325,7,0.595001220703125,-3.384998321533203,-8.951499938964844,-13.545000076293945,-17.699996948242173,1,-0.1561171607588563,2.7446820352157912,85.56999969482422,-2.1381169359427754,88.20999908447266,8.214723013081747,86.41999816894531,-0.1561171607588563
345,2019-07-31,84.2699966430664,86.29000091552734,83.0,85.19999694824219,1744000.0,-0.004841800432590637,1.1157506102272867,46.50782144219763,56.71842392527832,64.323467649261,0.2902486226940084,-0.7768000627232823,-6.8355512823294475,-12.605691246512237,21.926356658680962,3.2900009155273438,2.9086093053991817,0.44399719238280966,-3.2244482380805266,4.112442622846146,-1.3902255228488656,2.278219907614485,-1.75,24.928759756815914,-27.450268002996133,1.8342227152316695,7,1.7600021362304688,-2.974994659423828,-8.243745803833008,-13.13499641418457,-20.219993591308594,2,-0.1793045399652362,-1.493981496376029,84.68000030517578,2.7446820352157912,85.56999969482422,-2.1381169359427754,88.20999908447266,-0.1793045399652362
346,2019-08-01,85.26000213623047,85.91999816894531,83.66100311279297,84.83000183105469,1801400.0,0.011748018661461801,1.5817198910081745,-0.4623657678203729,61.0136327582788,63.242562874366946,-0.2774419238115655,-1.4787565534446259,-7.691280880529888,-13.383723006548365,22.29629530052788,2.2589950561523438,2.621823984638084,1.2030025482177678,-2.192400922317475,4.5984060187530105,-0.4946991870498465,2.900704283485382,-2.2600021362304688,39.03139352653876,-15.72101488042977,1.6977017352676183,8,0.7699966430664062,-3.539501190185547,-9.546501159667969,-14.125001907348633,-23.240001678466797,3,-0.17300023024198496,1.1157506102272867,84.2699966430664,-1.493981496376029,84.68000030517578,2.7446820352157912,85.56999969482422,-0.17300023024198496
347,2019-08-02,83.4800033569336,84.5,81.04000091552734,84.13999938964844,2072000.0,-0.02087730160330925,4.014501407017951,-1.5348734053689608,48.983615578957895,60.53937411876546,1.819288935568153,0.3523884970522886,-5.788473983688007,-11.40489893901605,21.7834994697193,4.220001220703125,2.4067271077464625,-0.5979965209960909,-3.972567801904148,2.7765747599119663,-2.2852821614501266,1.0892891194579448,6.05999755859375,31.937207281878187,-20.483831266210622,1.6872856404540302,8,1.80999755859375,-1.3000030517578125,-7.766502380371094,-12.345003128051758,-21.8800048828125,4,-0.1765692968427487,1.5817198910081745,85.26000213623047,1.1157506102272867,84.2699966430664,-1.493981496376029,84.68000030517578,-0.1765692968427487
348,2019-08-05,78.16999816894531,80.197998046875,76.2699966430664,80.0,2863400.0,-0.06360810942094008,2.52920491078467,2.7727467141387403,38.58472482971804,57.196934587978255,6.945760734444576,5.501852139902027,-0.33617075883398684,-5.943289615715685,21.320936172562565,7.2100067138671875,2.2090715107933363,-5.627001571655271,-9.914904827255867,-1.3390983160546739,-7.770953199455576,-3.483049943854965,11.20000274658203,18.962082991330515,-33.28111524223134,2.143951627800299,8,4.7350006103515625,4.100002288818359,-2.4564971923828125,-7.034997940063477,-28.5,0,-0.15990789679928497,4.014501407017951,83.4800033569336,1.5817198910081745,85.26000213623047,1.1157506102272867,84.2699966430664,-0.15990789679928497
349,2019-08-06,79.94000244140625,81.69999694824219,79.20999908447266,79.91000366210938,2186900.0,0.022643012842798127,-2.482495171633748,-0.016392759169856,44.98540610692581,54.323345304753765,5.072733219136353,3.57074656806941,-1.9503694356659054,-7.584027837764154,20.669652344873832,3.529998779296875,1.952277118833976,-3.638497543334964,-8.249524637574865,0.9725295509049374,-5.944011090454907,-1.3329839962150203,8.90599830322266,36.62678875723155,-17.007238280557715,2.305513547119947,8,2.964996337890625,2.329998016357422,-4.22650146484375,-8.805002212524414,-30.35000228881836,1,-0.15048784603321108,2.52920491078467,78.16999816894531,4.014501407017951,83.4800033569336,1.5817198910081745,85.26000213623047,-0.15048784603321108
350,2019-08-07,81.22000122070312,81.7300033569336,77.30000305175781,79.0,1681900.0,0.016011993247499356,1.734563453378356,74.0030518819939,47.29478856745121,52.51251794474082,3.2801603791982785,2.242701691826653,-3.0719506122133566,-8.729996888896522,19.90725118059091,4.430000305175781,1.52983242200051,-2.2549987792968693,-6.984692246015442,2.474694687421703,-4.6198455126561555,0.10984795406241687,7.122959359863287,51.2953761132787,-3.67180422642884,2.364846733359289,8,1.68499755859375,1.68499755859375,-5.506500244140625,-10.085000991821289,-33.7400016784668,2,-0.17532624537981067,-2.482495171633748,79.94000244140625,2.52920491078467,78.16999816894531,4.014501407017951,83.4800033569336,-0.17532624537981067
351,2019-08-08,84.72000122070312,84.98999786376953,81.75,82.87999725341797,1590000.0,0.043092833629604144,1.7226904225343083,0.8288301601484638,54.13960850466171,51.142701812364365,-0.5434984176641962,-1.122687551778796,-6.269981417741292,-12.075691120115977,19.746350827341548,3.7699966430664062,1.325047230066474,1.1230010986328125,-3.602780839443696,5.848783036709321,-1.2398898704054488,3.485892067671074,3.1400408023632878,96.9037086551619,38.04882469771461,2.3628909690382573,8,-2.2450027465820312,-1.81500244140625,-9.006500244140625,-13.585000991821289,-37.10000228881835,3,-0.2439801448432246,1.734563453378356,81.22000122070312,-2.482495171633748,79.94000244140625,2.52920491078467,78.16999816894531,-0.2439801448432246
352,2019-08-09,85.18000030517578,86.41000366210938,84.11000061035156,84.38999938964844,1337600.0,0.005429639729044755,-2.407415779866288,0.42934739792597015,52.48107491590188,50.96792561540451,-1.6522548340390415,-1.393437654513292,-6.475757784310844,-12.387202402591214,19.572363944581355,2.3000030517578125,0.8492893930375089,1.4175003051757784,-3.285407784004377,6.120408394355934,-0.9339537394143065,3.7689543497658633,2.216439902690638,87.86979777604056,28.754651926933413,2.35145404459008,8,-3.8400001525878906,-2.2750015258789062,-9.796499252319336,-12.854999542236328,-34.540000915527344,4,-0.2718948082230148,1.7226904225343083,84.72000122070312,1.734563453378356,81.22000122070312,-2.482495171633748,79.94000244140625,-0.2718948082230148
353,2019-08-12,83.20999908447266,84.93000030517578,82.25,84.69999694824219,1525900.0,-0.023127508965075982,1.7487118091012595,-1.8860710595188659,48.46601900324938,50.296366021158114,-0.05836222682005143,0.5595729455586991,-4.128626554610136,-10.271955068344681,18.979167687391847,2.9300003051757812,0.48036101503799955,-0.5235008239746151,-5.232843547309159,4.185841899359929,-2.878172185641887,1.8311705376926568,3.7413833808017642,64.87371719821182,6.427443544718834,2.3546713616672745,8,-1.8699989318847656,-0.30500030517578125,-6.910499572753906,-9.796501159667969,-31.259998321533203,0,-0.25970437264893664,-2.407415779866288,85.18000030517578,1.7226904225343083,84.72000122070312,1.734563453378356,81.22000122070312,-0.25970437264893664
354,2019-08-13,85.04000091552734,85.58999633789062,82.51000213623047,83.02999877929688,1118400.0,0.021992571219678902,-1.0196713602105216,-1.3489966563746498,46.68541573112922,49.18158733291933,-2.047214128099057,-1.1356973948186067,-5.496686525918534,-11.983395023519904,18.244054892670935,3.0799942016601562,-0.08553539030135937,1.1840007781982393,-3.5275591501340813,5.89556070653056,-1.171779185967921,3.5397807423643997,1.4841261168587607,84.96155153902716,30.147097236556462,2.355779964166158,8,-3.700000762939453,-2.1350021362304688,-8.166500091552734,-11.052501678466797,-34.69000244140625,1,-0.41592194691667583,1.7487118091012595,83.20999908447266,-2.407415779866288,85.18000030517578,1.7226904225343083,84.72000122070312,-0.41592194691667583
355,2019-08-14,81.5,83.6500015258789,79.23999786376953,83.36000061035156,2121800.0,-0.04162747974384107,2.6147534832528705,-0.9253724544988707,41.26421366625214,46.98720743380525,1.182940385291161,2.492727587625126,-1.689478432168329,-8.281782013001987,18.02783730590362,5.8000030517578125,-0.3844750223855158,-2.3310001373290987,-7.089102051883202,2.4271017772250048,-4.710051094606158,0.04805081994796012,4.613961816813315,31.520227455795833,-18.03413219374567,2.379050957277055,8,-0.15999984741210938,1.404998779296875,-4.413749694824219,-7.512500762939453,-30.049999237060547,2,-0.3915337404590443,-1.0196713602105216,85.04000091552734,1.7487118091012595,83.20999908447266,-2.407415779866288,85.18000030517578,-0.3915337404590443
356,2019-08-15,79.18000030517578,82.6989974975586,78.20500183105469,82.26000213623047,1838800.0,-0.028466253924223528,1.2708459429972512,1.6559144195509323,34.26282117763314,45.35156361143583,2.849443296185271,4.807165407762369,0.8604825624296382,-5.840760984934121,17.935893923450593,4.493995666503906,-0.7135699990176647,-4.490999984741208,-9.652643475259168,0.6706435057767521,-7.071821730000195,-1.9101782394822209,6.540202904687661,11.882976923062618,-32.298583462893916,2.580821745258982,8,2.1599998474121094,3.7249984741210938,-0.9099998474121094,-4.727500915527344,-28.860000610351562,3,-0.4003536327451531,2.6147534832528705,81.5,-1.0196713602105216,85.04000091552734,1.7487118091012595,83.20999908447266,-0.4003536327451531
357,2019-08-16,80.91000366210938,81.88600158691406,79.9000015258789,80.0,1482400.0,0.021848994067514615,-2.5783765207230736,-0.2954555588032757,41.612684668691465,45.68800359354399,0.8007557443237374,3.0965195008842414,-0.6108470076105306,-7.489868729399902,17.091510129941483,2.7060012817382812,-1.0387575851431023,-2.672496795654297,-7.964726526483915,2.619732935175321,-5.318611661069113,-0.026381930239480766,4.432191285082183,36.62835264875006,-7.330233511267664,2.646114865414811,8,0.9449996948242188,1.9949951171875,-1.6425037384033203,-6.4575042724609375,-31.680004119873047,4,-0.41144485506696993,1.2708459429972512,79.18000030517578,2.6147534832528705,81.5,-1.0196713602105216,85.04000091552734,-0.41144485506696993
358,2019-08-19,71.80000305175781,80.44999694824219,71.0999984741211,80.27999877929688,8783400.0,-0.11259424296155152,1.1201829672316346,-9.318639122707,32.11112629924797,44.25752805935757,9.959496080349155,11.853393296092747,8.554785080804493,1.669312483402507,16.77590573216111,9.810005187988281,-1.7970229434413767,-11.172497558593747,-18.631120215645097,-3.713874901542397,-14.901808887119415,-7.443186230068079,13.179303963268737,4.8309501783088225,-39.110755971310546,3.729311328525672,8,6.954998016357422,8.519996643066406,7.467496871948242,2.652496337890625,-22.910003662109375,0,-0.2947075593695443,-2.5783765207230736,80.91000366210938,1.2708459429972512,79.18000030517578,2.6147534832528705,81.5,-0.2947075593695443
359,2019-08-20,70.80000305175781,71.70899963378906,69.87000274658203,71.5,3640200.0,-0.013927576009699294,2.2898087867993286,0.08254685152363044,31.593349940480735,42.51292376747195,10.646204070112873,12.452209345837545,9.554488131211059,2.6924200837600694,16.712560292496313,1.9300003051757812,-2.2856815306061407,-11.512497711181638,-20.71946809765791,-2.3055273247053663,-16.11598290441978,-6.909012517943495,13.346545450814403,6.748914278374373,-37.96205737718091,4.603485193238137,8,7.340000152587891,8.904998779296875,9.187496185302734,3.652496337890625,-22.03000259399414,1,-0.2662429587049341,1.1201829672316346,71.80000305175781,-2.5783765207230736,80.91000366210938,1.2708459429972512,79.18000030517578,-0.2662429587049341
360,2019-08-21,72.98999786376953,74.51000213623047,71.33999633789062,71.55999755859375,2746900.0,0.030932128779863843,-2.390375553334285,-2.042866485013624,33.76554445882792,40.24913887349042,8.00815604341497,9.679491947215737,7.424777394141245,0.5404182797252588,15.928731628034832,3.7099990844726562,-2.095897389315212,-8.637502670288086,-18.489154689396173,1.2141493488200013,-13.56332867984213,-3.7116766607340423,10.01442697832347,24.319872115856946,-20.237515149842913,4.925826009554041,8,5.150005340576172,6.715003967285156,7.647502899169922,1.4625015258789062,-25.999996185302734,2,-0.3101794773566693,2.2898087867993286,70.80000305175781,1.1201829672316346,71.80000305175781,-2.5783765207230736,80.91000366210938,-0.3101794773566693
361,2019-08-22,72.54000091552734,73.78900146484375,70.81999969482422,73.6500015258789,1862900.0,-0.006165186483250373,3.278099028186975,-0.7762240373893604,34.99725668283361,38.306492403149505,7.3183259510320084,9.524651564598628,7.887873644290735,1.0292110354034492,15.132625736576355,2.9690017700195312,-2.2013230686980023,-8.39349975585938,-18.76545968027729,1.9784601685585272,-13.579479718068342,-3.2075197936504196,9.413670158924774,22.220359742241236,-22.944731538842596,5.185979962208957,8,5.189998626708984,7.165000915527344,8.227499008178711,1.9124984741210938,-25.28000259399414,3,-0.2907361440089744,-2.390375553334285,72.98999786376953,2.2898087867993286,70.80000305175781,1.1201829672316346,71.80000305175781,-0.2907361440089744
362,2019-08-23,71.27999877929688,74.33999633789062,71.0,72.5,1843200.0,-0.017369756276922832,-2.7528074476657465,1.099099594473847,39.37056678320658,37.29588660092253,7.15129590253423,9.962026391058487,9.064397029563992,2.3183614829495838,13.58639584917139,3.339996337890625,-2.5184856219832454,-8.807001876831052,-19.43868045211285,1.8246766984507445,-14.12284116447195,-3.4911625891901537,9.706978828925642,13.327001941963207,-33.70047627853522,5.315839287640897,8,6.450000762939453,8.425003051757812,9.84250259399414,3.1725006103515625,-24.259998321533203,4,-0.29405161957663284,3.278099028186975,72.54000091552734,-2.390375553334285,72.98999786376953,2.2898087867993286,70.80000305175781,-0.29405161957663284
363,2019-08-26,71.77999877929688,72.45999908447266,70.05999755859375,72.0999984741211,1716400.0,0.007014590468051862,3.6153834867769503,0.262294569377392,36.89787440262133,36.2083820088661,5.4305216335600335,8.828589599992014,8.551095007919514,1.87578172972772,13.672344050520211,2.4000015258789062,-3.348500169051718,-7.617501831054682,-18.536722882599022,3.301719220489659,-13.077112356826845,-2.1578913052825186,8.317620839994404,41.16371301634072,-6.882809588213057,5.459610525772169,8,4.980003356933594,7.9250030517578125,9.34250259399414,3.3700027465820312,-24.840000152587898,0,-0.31415435525981816,-2.7528074476657465,71.27999877929688,3.278099028186975,72.54000091552734,-2.390375553334285,72.98999786376953,-0.31415435525981816
364,2019-08-27,71.45999908447266,72.94999694824219,70.16000366210939,72.37999725341797,961300.0,-0.004458062138007701,1.7087345560131413,2.874997019764919,33.830347850333425,35.382396918208464,4.0472288585288965,8.545532478778341,8.883781274277084,2.3486847126771693,13.70919354868055,2.7899932861327983,-4.262264069348092,-7.276501464843747,-18.446954036395056,3.8939511067075614,-12.861727750619409,-1.6912751790680858,7.819411185001883,31.46067608367294,-15.506720446729371,5.585226285775656,8,4.824501037597656,8.245002746582031,9.66250228881836,3.9420013427734375,-22.489997863769524,1,-0.31584102972271644,3.6153834867769503,71.77999877929688,-2.7528074476657465,71.27999877929688,3.278099028186975,72.54000091552734,-0.31584102972271644
365,2019-08-28,69.16000366210939,70.91999816894531,68.5,70.91999816894531,1699500.0,-0.03218577458480587,1.7500065023451792,1.9130413149121634,23.15389949521729,34.14807228682892,4.931293066417368,10.17727815461187,11.129378840587279,4.791996757443954,14.1674319623094,2.9599990844726562,-5.059452748482755,-8.820997238159165,-20.450129620332007,2.8081351440136757,-14.635563429245593,-3.006431047072738,9.366654005533746,11.301439657199836,-28.136957888841337,5.814566191086423,8,6.032997131347642,9.859996795654283,11.962497711181626,6.2419967651367045,-19.950004577636733,2,-0.2948236281762484,1.7087345560131413,71.45999908447266,3.6153834867769503,71.77999877929688,-2.7528074476657465,71.27999877929688,-0.2948236281762484
366,2019-08-29,70.51000213623047,70.87000274658203,68.94999694824219,70.19999694824219,1506800.0,0.019519930633848492,2.7281434020962188,-0.1761398611099084,25.443587936001933,32.35150598319675,2.483263000094894,8.079846097268387,9.678940841557164,3.5893508713363502,14.650434149214053,1.9200057983398438,-6.013054122595719,-6.733498764038089,-18.28957038174174,4.822572853665562,-12.511534572889914,-0.9554629551862632,7.0139897646483575,34.41786638099966,1.0600392873722555,5.778035808851826,8,3.964996337890625,8.509998321533203,11.324996948242188,5.5619964599609375,-20.63000106811524,3,-0.3335697028106922,1.7500065023451792,69.16000366210939,1.7087345560131413,71.45999908447266,3.6153834867769503,71.77999877929688,-0.3335697028106922
367,2019-08-30,68.73999786376953,71.25299835205078,67.77999877929689,70.88999938964844,1958200.0,-0.025102882127859827,1.4151601085517578,-6.935372726601531,25.615095865006737,31.629724823836614,2.621036921493527,9.158507470834707,11.34843358578182,5.474439467778083,16.15751144441086,3.472999572753892,-6.644341456847712,-7.766502761840826,-19.526206224463934,3.993200700782282,-13.646354493152373,-1.8866510305292792,7.881594847021418,18.568654245161675,-10.356379423688267,5.879851731311551,8,2.4050025939941406,9.920001983642578,13.195001602172852,7.332000732421875,-21.839996337890632,4,-0.31248181858844215,2.7281434020962188,70.51000213623047,1.7500065023451792,69.16000366210939,1.7087345560131413,71.45999908447266,-0.31248181858844215
368,2019-09-03,65.66999816894531,68.90000152587889,65.29599761962889,68.08999633789061,2326400.0,-0.044661038554415056,-1.2752555173443332,1.125579744859027,18.66708956209341,30.19347367068247,5.285922836059257,11.8516638151699,14.34271740335356,8.586954926383555,16.9616011235585,3.60400390625,-7.003528118209289,-10.211502456665045,-22.891619778707124,2.4686148653770275,-16.551561117686077,-3.871443795644012,9.89060327006635,4.886341548506244,-16.250243894590533,6.340058661021037,9,4.233001708984375,11.318000793457031,17.61500358581543,11.752002716064453,-17.44999694824218,1,-0.2839957093222676,1.4151601085517578,68.73999786376953,2.7281434020962188,70.51000213623047,1.7500065023451792,69.16000366210939,-0.2839957093222676
369,2019-09-04,67.91000366210939,68.01000213623047,66.02999877929689,66.51999664306639,2606800.0,0.034110028256759684,1.490564045968169,-0.5743835003184322,27.05167838946346,29.447488551864197,2.897570046637469,9.132414343603443,12.108847455310396,6.413939719698547,18.278240963342814,2.3400039672851562,-7.798848402109513,-7.369997024536119,-20.376617330707845,5.636623281635607,-13.873307177621982,-0.8666868714502556,6.213553242188681,43.88124426866978,23.064303597442695,6.503310153085863,9,1.9079933166503764,7.942996978759751,15.374998092651353,9.511997222900376,-20.610004425048842,2,-0.3087911044702343,-1.2752555173443332,65.66999816894531,1.4151601085517578,68.73999786376953,2.7281434020962188,70.51000213623047,-0.3087911044702343
370,2019-09-05,66.98000335693361,68.94000244140625,63.68999862670898,68.94000244140625,4720400.0,-0.01369459954387664,4.357149252046516,-1.410064163432842,28.384131076344786,28.712696817809878,3.2244884387499297,9.424067103919569,13.087173293382719,7.423926048394861,19.325529815977603,5.250003814697273,-7.479831833430609,-7.587997436523423,-20.783174293541876,5.607179420495029,-14.18558586503265,-0.990409008014197,5.907695247510773,43.501320239383475,20.66390761852665,6.5975884285092254,9,2.0349941253661967,8.069997787475572,16.304998397827134,10.441997528076158,-18.860004425048835,3,-0.26888625311432035,1.490564045968169,67.91000366210939,-1.2752555173443332,65.66999816894531,1.4151601085517578,68.73999786376953,-0.26888625311432035
371,2019-09-06,64.05000305175781,66.48000335693361,63.86999893188477,65.86000061035156,3384300.0,-0.04374440367764609,-1.4055276046226495,0.9234685734971905,21.346020292842226,26.709969429991617,5.390390889767218,11.305777371428192,16.01697432937138,10.411299718309749,21.381306466977506,3.1100044250488352,-7.123531578149937,-9.48449783325195,-22.569145413908046,3.600149747404153,-16.026821623580005,-2.942174042923895,7.366063556248903,4.760074548760679,-15.658182610792595,6.542323790328051,9,4.269994735717773,10.999998092651367,19.612497329711914,13.371997833251953,-16.550003051757812,4,-0.2316940399720696,4.357149252046516,66.98000335693361,1.490564045968169,67.91000366210939,-1.2752555173443332,65.66999816894531,-0.2316940399720696
372,2019-09-09,62.02000045776367,65.38999938964844,60.56000137329102,64.30999755859375,5137900.0,-0.03169402806044719,1.170785253154408,1.2651934749620637,28.111005982107798,25.733650716601225,6.6701667498576,12.133835489934597,17.92002348904299,12.499908133233617,23.736868034127074,4.829998016357415,-7.0755041557536344,-10.356500434875485,-23.19873990730818,2.4857390375572166,-16.77762017109184,-3.935380698659131,8.159895273235406,17.422421221731685,-4.762322088253594,6.421119736216351,9,4.73499870300293,11.465002059936523,21.855249404907227,15.402000427246094,-15.635002136230469,0,-0.19574329732415796,-1.4055276046226495,64.05000305175781,4.357149252046516,66.98000335693361,1.490564045968169,67.91000366210939,-0.19574329732415796
373,2019-09-10,61.599998474121094,64.48999786376953,60.02999877929688,60.93999862670898,6961700.0,-0.006772040963279324,-2.596774119120112,-0.2882099052321419,28.860285674515907,25.18142158595484,6.139958614441156,11.438308987882124,18.233298705639257,13.037822833473115,26.121585330234343,4.459999084472649,-7.1274435650184955,-9.696002388000494,-22.33515217331866,2.9431473973176807,-16.015577280659585,-3.376427495341403,6.8483162724905355,17.620640286611593,-6.247436255067871,6.3195748926590865,9,4.041500091552734,11.620002746582031,22.13500213623047,15.822002410888672,-15.949996948242195,1,-0.23863632000604418,1.170785253154408,62.02000045776367,-1.4055276046226495,64.05000305175781,4.357149252046516,66.98000335693361,-0.23863632000604418
374,2019-09-11,49.66999816894531,50.15999984741211,46.040000915527344,48.36000061035156,26845800.0,-0.19366884092030812,2.598250903699755,1.984845244631947,12.98413643388622,24.05144791247361,16.376120791193458,21.694922195423942,29.916711221451237,25.012770426218623,29.29832904533563,15.55999755859375,-7.689157319008373,-19.857502555847162,-34.18479054219067,-5.530214569503656,-27.02114654901891,-12.693858562675409,17.09465338420337,15.851515334249083,-7.630617002016262,7.1636439931717515,9,8.97650146484375,16.555004119873047,32.91750144958496,27.752002716064453,-4.519996643066413,2,-0.029192611268279656,-2.596774119120112,61.599998474121094,1.170785253154408,62.02000045776367,-1.4055276046226495,64.05000305175781,-0.029192611268279656
375,2019-09-12,49.59000015258789,51.4000015258789,48.41799926757813,50.70000076293945,7085800.0,-0.0016105902819911755,1.3760953947068482,-0.8473302893351349,13.138460727806788,22.68421155600748,14.961546322594273,20.302656410678566,29.668348693072915,25.113277080360135,31.69967688150863,2.982002258300767,-8.306385031912342,-18.34200057983398,-34.091947250526886,-2.592053909141079,-26.216973915180432,-10.467027244487525,14.89999771118164,17.36790025948895,-6.014672055083867,7.874973335346451,9,9.056499481201172,16.63500213623047,32.99749946594238,27.832000732421875,-6.75,3,-0.04617868337328168,2.598250903699755,49.66999816894531,-2.596774119120112,61.599998474121094,1.170785253154408,62.02000045776367,-0.04617868337328168
376,2019-09-13,47.47999954223633,49.4000015258789,47.27999877929688,49.34000015258789,4892800.0,-0.042548913165136426,1.1414132851423584,1.6756753041446149,12.789252814531437,21.259117883732447,15.043139745840769,20.992290376365617,31.36454056684805,27.21320315645079,34.02789093405426,2.3100013732910085,-8.958063649609784,-18.86700115203857,-36.155946518748294,-1.5780557853288428,-27.51147383539343,-10.222528468683706,13.319998931884768,7.441853954845809,-16.501642312708984,8.644472683354863,9,10.010002136230469,18.74500274658203,35.42499923706055,29.942001342773438,-5.310001373291016,4,0.013479347005450615,1.3760953947068482,49.59000015258789,2.598250903699755,49.66999816894531,-2.596774119120112,61.599998474121094,0.013479347005450615
377,2019-09-16,47.61999893188477,48.724998474121094,46.85300064086914,47.02000045776367,2863800.0,0.002948597114536655,-3.008568791302146,-0.3225797189430459,11.796339604499721,20.495701221777594,12.954518694645046,19.215606097660732,30.7258116960055,27.070706922324284,36.493940571323456,1.8719978332519531,-9.17438338970075,-17.062501525878893,-34.850845257024524,0.725842205266737,-25.95667339145171,-8.168329660306078,10.22800003051757,8.563676301897505,-12.656234775450375,8.894171865572815,9,9.870002746582024,18.605003356933587,35.06999969482421,29.802001953124993,-6.869998931884773,0,-0.0025199272275586715,1.1414132851423584,47.47999954223633,1.3760953947068482,49.59000015258789,2.598250903699755,49.66999816894531,-0.0025199272275586715
378,2019-09-17,50.63999938964844,51.54999923706055,48.0,48.04999923706055,7088100.0,0.0634187426606927,-1.639405984681643,4.316677898859352,19.667839085611035,19.675274632460656,8.468899382682913,15.314239312419161,27.20835791407947,24.034290124483803,37.12031955054928,3.930000305175774,-9.56864509970243,-12.984500885009766,-31.492907371258838,5.523905601239299,-22.2387041281343,-3.7302976418852296,4.846399963378907,83.48457124105086,60.934448041798845,9.254203243124532,9,6.850002288818359,15.174999237060547,31.482500076293945,26.782001495361328,-9.549999237060547,1,-0.08402450867692979,-3.008568791302146,47.61999893188477,1.1414132851423584,47.47999954223633,1.3760953947068482,49.59000015258789,-0.08402450867692979
379,2019-09-18,51.95000076293945,52.61999893188477,49.86000061035156,50.75,6867600.0,0.025868905787522545,1.1732295053653563,0.4633207305954904,24.182424175625712,19.208418310158535,5.204162890813059,13.196212063175622,25.389105526360538,22.715642632641362,37.482318382888636,2.7599983215332102,-9.909022719556347,-10.731999397277832,-29.61783505353293,8.153836258977265,-20.17491722540538,-1.2890815691502837,1.6471189025878914,88.38220274854068,61.74851925553677,9.442917828127548,9,4.310001373291023,13.864997863769531,30.17249870300293,25.472000122070312,-8.619998931884766,2,-0.12127043589102127,-1.639405984681643,50.63999938964844,-3.008568791302146,47.61999893188477,1.1414132851423584,47.47999954223633,-0.12127043589102127
380,2019-09-19,50.349998474121094,53.1500015258789,48.90999984741211,52.15999984741211,5432500.0,-0.030798888649098632,1.2374651116678306,-1.508333518769888,19.98214204571275,19.056876282699704,4.690364153922651,13.71636138570858,26.483647552922264,24.27748857087029,38.72582314188766,4.24000167846679,-9.83396686084896,-11.20000171661377,-30.198063752837044,7.798060319609505,-20.699032734725407,-1.7009706985021324,-4.30999755859375,55.53433923721822,28.650771507708146,9.499031018111635,9,5.365001678466797,14.495002746582031,31.77250099182129,27.072002410888672,-7.489997863769531,3,-0.10327700309494325,1.1732295053653563,51.95000076293945,-1.639405984681643,50.63999938964844,-3.008568791302146,47.61999893188477,-0.10327700309494325
381,2019-09-20,51.45000076293945,52.36000061035156,50.36000061035156,50.66999816894531,6801900.0,0.021847116626701357,-1.85714752820837,-0.43094033270036103,23.731405098060648,18.57025396225002,1.8048961538371842,11.547377177636093,24.913105998082997,23.143582624196966,39.95033849917158,2.0100021362304688,-10.345059430123094,-9.045499420166017,-27.81496332506171,9.723964484729677,-18.43023137261386,0.3392325322818266,-5.267799835205075,73.00300898819373,43.20596205191147,9.384731952447847,9,3.8149986267089844,12.919498443603516,30.67249870300293,25.972000122070312,-9.040000915527344,4,-0.16734694815696738,1.2374651116678306,50.349998474121094,1.1732295053653563,51.95000076293945,-1.639405984681643,50.63999938964844,-0.16734694815696738
382,2019-09-23,50.31999969482422,52.08000183105469,50.22000122070313,51.20000076293945,2970100.0,-0.021963091377234734,-2.4444519011709342,-1.128202745594773,25.217968507886354,18.16555205484674,1.2300737044857541,11.622485911349827,25.562953008441966,24.266934625261896,41.40999686866391,1.8600006103515554,-11.014056829900568,-9.127500534057617,-27.701166128692705,9.446165060577464,-18.41433333137516,0.15933226325992678,-3.998442755126952,45.04852441627748,11.60058405602259,9.28683279731754,9,-0.7249984741210938,13.643001556396484,31.802499771118164,28.080001831054688,-7.200000762939446,0,-0.1619634653280253,-1.85714752820837,51.45000076293945,1.2374651116678306,50.349998474121094,1.1732295053653563,51.95000076293945,-0.1619634653280253
383,2019-09-24,49.22999954223633,51.97999954223633,48.93000030517578,51.45000076293945,3343200.0,-0.021661370413323056,-1.1631202603734074,2.5227255978880474,18.678743893064677,18.79828621697768,0.425619503300382,11.527497191333055,26.088336720259804,25.35186348480616,42.83743383863991,3.049999237060547,-11.308836566053813,-9.090000724792482,-27.24455173437258,9.064550284787607,-18.167276229582527,-0.012725220002437254,-2.771873710815427,7.5471596261238405,-23.565620635687022,9.077275504790045,9,0.7715015411376953,14.014999389648438,33.150001525878906,31.075000762939453,-4.069999694824219,1,-0.17225268375152036,-2.4444519011709342,50.31999969482422,-1.85714752820837,51.45000076293945,1.2374651116678306,50.349998474121094,-0.17225268375152036
384,2019-09-25,48.88999938964844,49.38000106811523,47.36999893188477,48.86999893188477,3053800.0,-0.006906361075550871,3.019988937420159,-0.009009210254997143,19.05576946969593,19.455764966076472,0.7189461272354905,10.63518389359286,25.88681408559445,25.657140554390764,44.56190688867622,2.0100021362304545,-11.99745665588322,-8.301500892639162,-25.811418590730142,9.208416805451819,-17.056459741684648,0.45345795640633213,-2.2980360443383745,26.297573972424576,-3.1139620161481965,8.754958849045492,9,1.111501693725586,11.385002136230469,30.64750099182129,31.415000915527344,-4.909999847412109,2,-0.15954181498132836,-1.1631202603734074,49.22999954223633,-2.4444519011709342,50.31999969482422,-1.85714752820837,51.45000076293945,-0.15954181498132836
385,2019-09-26,48.77000045776367,49.8849983215332,48.45000076293945,49.20000076293945,2363500.0,-0.0024544678540162623,-1.6822391922821878,-21.499523173763123,21.08251886014807,20.377238971144987,0.7938808800258954,9.64373085056718,25.471751060754357,25.707835111787574,46.00594682893862,1.43499755859375,-12.802657827888105,-7.4019996643066435,-24.342923389380204,9.538924060766917,-15.872461526843423,1.0684621982301366,-2.0468763488422326,28.056133366052467,-4.28884497304885,8.470461862536782,9,1.2315006256103516,11.505001068115234,30.152502059936523,30.935001373291016,-3.770000457763672,3,-0.11154395275062978,3.019988937420159,48.88999938964844,-1.1631202603734074,49.22999954223633,-2.4444519011709342,50.31999969482422,-0.11154395275062978
386,2019-09-27,46.9900016784668,49.0,46.31000137329102,48.86000061035156,2877900.0,-0.03649782166474258,1.502326967809237,4.348831638899239,21.28392157205724,21.431414745318044,2.790516590566078,10.08857013998076,26.672722002061477,27.45761215607547,47.62048123296451,2.6899986267089773,-11.926127052561199,-8.00599842071533,-23.994790756616595,7.982793915185937,-16.000394588665962,-0.011602252764696175,6.159999847412102,11.785099674659792,-21.520199462364758,7.994396167950633,9,2.739999771118164,13.199996948242188,31.9325008392334,32.71500015258789,-2.6300010681152344,4,-0.08789106023819981,-1.6822391922821878,48.77000045776367,3.019988937420159,48.88999938964844,-1.1631202603734074,49.22999954223633,-0.08789106023819981
387,2019-09-30,47.2599983215332,47.72999954223633,46.06000137329102,46.86999893188477,2122100.0,0.005745831739140561,1.5112719846723848,-0.2085559424653528,22.444273827233516,21.73990749438721,2.7536603891724027,8.566019981330143,25.805225131186447,27.138698042382174,49.113916099467744,1.6699981689453054,-11.031160778815874,-6.662001800537112,-21.615795627535732,8.291792026461508,-14.138898714036422,0.8148951129621977,5.753203201293935,20.27022498988322,-14.398655386181577,7.47689691349931,9,2.345003128051758,12.930000305175781,31.457502365112305,32.445003509521484,-2.829998016357422,0,-0.1026237546841231,1.502326967809237,46.9900016784668,-1.6822391922821878,48.77000045776367,3.019988937420159,48.88999938964844,-0.1026237546841231
388,2019-10-01,47.02000045776367,47.6500015258789,46.02999877929688,47.4000015258789,2177600.0,-0.005078245287625793,2.6818199551773887,-0.9743632379983562,40.75367034888379,23.58115706919366,2.7112804747575368,7.733677069176764,25.39006076463889,27.3117593855126,50.25445679199824,1.620002746582017,-9.889763058396596,-5.969499778747561,-20.14439814223485,8.205398584739719,-13.056948960491198,1.117949402996075,5.715073059082023,25.680980441634,-10.898562679331583,7.08744918174364,10,2.5699996948242188,12.46999740600586,31.697500228881836,32.685001373291016,-3.1100006103515625,1,-0.08294345997257324,1.5112719846723848,47.2599983215332,1.502326967809237,46.9900016784668,-1.6822391922821878,48.77000045776367,-0.08294345997257324
389,2019-10-02,46.93999862670898,47.20000076293945,46.11999893188477,46.459999084472656,2286400.0,-0.001701442583492918,1.1599954223807292,-1.2631531395874165,40.75365950011231,25.889103453015835,2.2416060288556494,6.495115565930867,24.800462711179144,27.244961888331325,51.456633720779585,1.0800018310546804,-8.683926995216545,-5.001001358032234,-17.536380964037953,7.5343782479734855,-11.268691161035093,1.266688444970626,5.3927704058837875,23.605705719077616,-14.767658451568973,6.267689803002858,10,2.2550010681152415,12.549999237060554,31.2925033569336,32.76500320434571,-4.38999938964843,2,-0.03792072499729571,2.6818199551773887,47.02000045776367,1.5112719846723848,47.2599983215332,1.502326967809237,46.9900016784668,-0.03792072499729571
390,2019-10-03,48.97000122070313,49.31000137329102,46.68000030517578,47.599998474121094,3225500.0,0.04324675443938086,1.5658508809146219,2.8541751106661195,55.22807466525038,29.388733404925805,-0.005291644126124595,3.2113135134754955,22.023923254625593,25.165654735604868,52.01951218964289,2.6300010681152415,-7.821510424105824,-2.0704986572265582,-12.461101458709777,8.32010414425666,-7.265800057968164,3.1248027435150476,2.9846015966918813,89.63414988724556,45.39225414708719,5.1953014007416085,10,0.08499908447264914,9.671497344970696,29.024749755859368,30.735000610351555,-5.069999694824226,3,-0.10189915364668545,1.1599954223807292,46.93999862670898,2.6818199551773887,47.02000045776367,1.5112719846723848,47.2599983215332,-0.10189915364668545
391,2019-10-04,49.209999084472656,49.77000045776367,47.88000106811523,49.31000137329102,1897500.0,0.004900916025872171,2.705879493019495,-0.07299422506112338,55.54006933443775,32.75785571898707,-0.6665428930420987,1.8999468174191065,21.033489727968572,24.81401732321254,52.546490699628514,1.8899993896484446,-7.260143673226736,-1.0885005950927749,-9.49807221800161,7.3210710278160605,-5.293286406547196,3.1162852163616463,2.3891274906364686,85.02670796873579,34.773408536012724,4.2047858114544185,10,-0.2049999237060547,9.431499481201172,27.896501541137695,29.810001373291016,-5.1399993896484375,4,-0.08555170011781299,1.5658508809146219,48.97000122070313,1.1599954223807292,46.93999862670898,2.6818199551773887,47.02000045776367,-0.08555170011781299
392,2019-10-07,49.88000106811523,50.58000183105469,49.24700164794922,49.36999893188477,2720600.0,0.013615159441325408,-2.526470885053991,-5.099904634750592,46.83334133359864,35.886144323490846,-1.5706980000171384,0.28861094651312413,19.547659297021546,23.987716103672433,52.479912225840096,1.3700027465820312,-6.364070753024222,0.18850135803221946,-6.158264615270731,6.53526733133517,-2.984881628619256,3.361884344683695,1.3849778392451597,84.61537816619644,36.97250550936717,3.173382986651475,10,-1.575000762939446,8.7614974975586,26.867498397827156,29.139999389648445,-5.110000610351555,0,-0.11066560424138028,2.705879493019495,49.209999084472656,1.5658508809146219,48.97000122070313,1.1599954223807292,46.93999862670898,-0.11066560424138028
393,2019-10-08,46.9000015258789,49.3849983215332,46.81999969482422,49.36000061035156,2435100.0,-0.05974337366526705,1.0438280798808475,-4.823507412449473,31.528900862255384,37.27204781155301,1.1667276459041886,2.2249305168811944,21.745490013658987,26.73438054391324,52.488967148357716,3.0600013732910085,-5.785464503927713,-2.0564983367919965,-5.185730823985693,1.0727341504017005,-3.6211145803888414,-0.4918820931951515,4.050878573797675,17.488836030561743,-23.968028703666263,1.564616243596848,10,1.404998779296882,10.584999084472663,28.00249862670899,31.75999832153321,-2.0800018310546804,1,-0.05266526951689332,-2.526470885053991,49.88000106811523,2.705879493019495,49.209999084472656,1.5658508809146219,48.97000122070313,-0.05266526951689332
394,2019-10-09,48.22000122070313,48.7400016784668,47.36999893188477,47.36999893188477,1346300.0,0.028144981916383705,-2.2235271942303814,-0.34552951429271356,42.04631310489596,39.60135828319166,-0.28866180439859335,0.8334629610414979,19.671225108323746,25.18427693140432,51.116001608221076,1.8400001525878977,-5.205798947042361,-0.6639987945556598,-3.7908159643705446,2.462818375259225,-2.227407379463102,0.8994097903517826,2.4356259997506626,39.4871875128381,-0.18116516090159251,1.563408584907444,10,0.08499908447264914,9.26499938964843,25.225498199462884,29.197998046874993,-2.9000015258789134,2,-0.08938202538743478,1.0438280798808475,46.9000015258789,-2.526470885053991,49.88000106811523,2.705879493019495,49.209999084472656,-0.08938202538743478
395,2019-10-10,47.29999923706055,48.2400016784668,47.02999877929688,48.16999816894531,2330700.0,-0.01907926089490819,1.3960312274565798,-1.0235253990835775,34.292196012500455,41.04672210990758,0.4480043244482772,1.6581200214031355,19.82393772903643,25.900818564406592,50.092804589362125,1.2100028991699148,-4.343548033539072,-1.4695007324218778,-4.654633918950623,1.715632454106867,-3.0620673256862503,0.1230658608424946,3.078090276923831,12.765938019321025,-21.748677623337286,1.5925665932643713,10,1.0050010681152344,10.185001373291016,25.535499572753906,30.118000030517578,-1.4699974060058594,3,-0.10042283460077261,-2.2235271942303814,48.22000122070313,1.0438280798808475,46.9000015258789,-2.526470885053991,49.88000106811523,-0.10042283460077261
396,2019-10-11,48.11999893188477,48.66999816894531,47.15499877929688,47.88000106811523,2346100.0,0.01733614604758249,1.2611992985492617,-0.2758599522066241,41.4728637469738,43.16100987876761,-0.21774704698849234,0.9365429179258911,18.198441575894996,24.888843188025213,48.85461927598083,1.5149993896484304,-3.4451489801955546,-0.6815010070800724,-3.824669338580094,2.461667324419949,-2.253085172830083,0.8900831586699383,1.9972051380183586,34.57442815082674,1.334767426245925,1.571584165750011,10,0.18500137329100852,8.135002136230476,23.91250038146972,28.49500083923339,-3.6100006103515696,4,-0.08769737114872744,1.3960312274565798,47.29999923706055,-2.2235271942303814,48.22000122070313,1.0438280798808475,46.9000015258789,-0.08769737114872744
397,2019-10-14,47.5,48.27999877929688,47.2599983215332,48.1500015258789,1886800.0,-0.012884433616933366,1.2417690211695467,-2.7083637982005286,43.0410296432444,43.415160911474345,0.49157018477709613,1.6306975982915901,18.046515475861042,25.31450558079105,47.51509286060014,1.020000457763679,-2.700270226924303,-1.2954999923706083,-4.448606947503109,1.857606962761892,-2.8720534699368585,0.2810534851956419,2.371971752466756,26.510747339005558,-9.566626313287674,1.576553477566252,10,0.8500003814697266,8.209999084472656,24.184999465942383,29.114999771118164,-1.279998779296868,0,-0.07221053274054279,1.2611992985492617,48.11999893188477,1.3960312274565798,47.29999923706055,-2.2235271942303814,48.22000122070313,-0.07221053274054279
398,2019-10-15,46.3849983215332,47.93999862670898,46.15999984741211,47.59000015258789,2458100.0,-0.023473719546669436,-1.1510575132304315,1.8538446189420017,40.51495098669379,43.38863774331673,1.6841283006816,2.540851509219415,18.531903811814402,26.26567397871007,47.119330502029925,1.779998779296868,-1.8345602612678107,-2.197751617431642,-5.400644555122341,1.0051413202590567,-3.799198086276995,-0.5963051485862891,3.256455052543359,8.720864900670085,-27.412416027631274,1.601446468845351,10,1.9850025177001953,8.875,23.735002517700195,28.665002822875977,0.21500015258789062,1,-0.03481724527776486,1.2417690211695467,47.5,1.2611992985492617,48.11999893188477,1.3960312274565798,47.29999923706055,-0.03481724527776486
399,2019-10-16,45.6500015258789,46.0,44.5,45.099998474121094,2634200.0,-0.01584557124610475,1.4,-0.4564333742766273,38.71201207674997,41.55351967792779,2.4774230860579536,2.9298849964736817,18.558704016683116,26.825950356542457,47.1519228444357,1.8849983215332031,-1.0152152077601926,-2.61774845123292,-5.661503773113772,0.42600687064793163,-4.139626112173346,-1.0958707902924942,3.7747645725108825,27.577986351244867,-9.181383454404916,1.5218776609404263,10,1.8899993896484446,3.174999237060554,23.780748367309577,29.13499832153321,-0.23000335693358664,2,-0.018181857684805403,-1.1510575132304315,46.3849983215332,1.2417690211695467,47.5,1.2611992985492617,48.11999893188477,-0.018181857684805403
400,2019-10-17,45.1500015258789,45.90999984741211,44.77999877929688,45.72999954223633,1343100.0,-0.010952902153060218,1.4042611042347108,-1.0545359966708547,42.66347456943952,40.12278692626132,2.6580991167568655,3.1835626747018537,18.28883140300219,27.13888450375473,47.076802994477084,1.1300010681152273,-0.8952866026584303,-2.8577486038208093,-6.037908112276568,0.3224109046349497,-4.447828358048689,-1.2676688495929298,3.8807832846396977,15.58757341237153,-23.325790312173222,1.590079754227881,10,2.3899993896484446,3.674999237060554,17.285749435424812,22.639999389648445,1.1699981689453196,3,0.0037651863388725726,1.4,45.6500015258789,-1.1510575132304315,46.3849983215332,1.2417690211695467,47.5,0.0037651863388725726
401,2019-10-18,42.84000015258789,45.1500015258789,41.650001525878906,44.88999938964844,5720300.0,-0.05116281938477829,1.72373168910706,3.534493531435143,34.84225784001303,38.79044431586292,4.43598323310016,5.075684169015908,19.67341191544306,29.295826780558315,47.18819105524804,3.499999999999993,-0.8245709909744221,-4.73724994659424,-8.267231719312669,-1.2072681738758106,-6.502240832953454,-2.972259060235025,5.828321873089216,17.948704670963505,-22.35944616332902,1.7649908863592139,10,2.677499771118164,4.560001373291016,19.59575080871582,24.950000762939453,7.549999237060547,4,0.06979462343176901,1.4042611042347108,45.1500015258789,1.4,45.6500015258789,-1.1510575132304315,46.3849983215332,0.06979462343176901
402,2019-10-21,42.16999816894531,43.316001892089844,41.86999893188477,42.86999893188477,2239600.0,-0.01563963541681046,-1.2246212443549918,0.3414639138808546,33.84410271163624,39.04768896579413,4.355315973821327,5.379618073777763,19.37629796901801,29.777940257510537,47.288233688769274,1.446002960205071,-1.1987391168987642,-4.999751853942868,-9.041201192686657,-0.9583025151990796,-7.020476523314763,-2.979027184570974,5.796491806751973,8.267041061080679,-32.49133180931524,2.020724669371896,10,3.025003433227539,5.230003356933594,19.687503814697266,25.62000274658203,9.490001678466797,0,0.05548969063771758,1.72373168910706,42.84000015258789,1.4042611042347108,45.1500015258789,1.4,45.6500015258789,0.05548969063771758
403,2019-10-22,40.75,43.04999923706055,40.47999954223633,42.599998474121094,2573200.0,-0.03367318545417963,-1.1506279089069213,2.642852082549932,31.070343241045734,37.82813675869966,5.376601355459037,6.463109081465376,19.85624861358292,31.069501996632596,47.30975056938756,2.5699996948242188,-1.6749453711994846,-5.995750045776369,-10.828887378407337,-1.1626127131453998,-8.412318712091853,-3.579181379460884,6.584841130715446,4.891312235018503,-36.46549844779281,2.416568666315485,10,3.8249988555908203,6.065000534057617,21.107501983642578,27.040000915527344,11.310001373291023,1,0.134233158790261,-1.2246212443549918,42.16999816894531,1.72373168910706,42.84000015258789,1.4042611042347108,45.1500015258789,0.134233158790261
404,2019-10-23,41.09000015258789,42.099998474121094,40.04999923706055,40.209999084472656,2805600.0,0.008343562026696727,-2.4166632228449356,-0.4756766453730777,23.12414341700601,36.58724202586694,4.379388871752603,5.806492673849654,18.501774569896675,30.62936168559024,47.16695696072131,2.049999237060547,-2.0996503896294314,-5.265749931335449,-10.602888539084333,0.07138867641343438,-7.934319235209891,-2.5971806274610074,5.42225998751006,17.747454047875095,-16.779583644636674,2.668569303874442,10,3.269998550415039,5.510000228881836,20.5625,26.700000762939453,11.040000915527337,2,0.13409584573063515,-1.1506279089069213,40.75,-1.2246212443549918,42.16999816894531,1.72373168910706,42.84000015258789,0.13409584573063515
405,2019-10-24,43.33000183105469,43.40999984741211,41.11000061035156,41.65999984741211,2794000.0,0.05451452105496579,1.5136630930766297,1.8977272234672955,32.35295329859048,35.57391864271324,1.69529984045041,3.3076273004026433,15.366534031737665,28.220434972932708,46.9585431337322,2.3199996948242188,-2.013958966919944,-2.7537483215332017,-8.127188831285196,2.6196921882187922,-5.440468576409195,-0.06702806665720829,2.277541782618023,64.31374748959382,34.68024393535322,2.6867202548759965,10,0.8349971771240234,3.269998550415039,17.70749855041504,24.459999084472656,7.739997863769531,3,0.04823439302032795,-2.4166632228449356,41.09000015258789,-1.1506279089069213,40.75,-1.2246212443549918,42.16999816894531,0.04823439302032795
406,2019-10-25,42.86000061035156,43.45000076293945,41.91999816894531,43.38000106811523,1411600.0,-0.010847015943725946,3.6363725688524116,-0.3113771497620914,28.675579522171077,33.97775751814954,1.4982630748690227,3.638924362925792,14.992169018654266,28.50923929619998,46.46635635014735,1.5300025939941406,-2.2416636828271805,-3.017249488830565,-8.55884858681165,2.5243496091505193,-5.788049037821111,-0.24644993984001928,1.9694867905954467,82.64706212343907,57.49116335522262,2.770799548990543,10,1.1349983215332031,3.344999313354492,17.420000076293945,24.93000030517578,9.939998626708984,4,0.08072792895940828,1.5136630930766297,43.33000183105469,-2.4166632228449356,41.09000015258789,-1.1506279089069213,40.75,0.08072792895940828
407,2019-10-28,42.40999984741211,43.45500183105469,42.18000030517578,43.34000015258789,1338800.0,-0.010499317697880928,1.1982715529715082,1.7884605509298561,33.88370297729783,33.24095218377221,1.2855019167698458,3.9072732629702003,14.5193937852884,28.7755028624117,45.916310894189614,1.2750015258789062,-2.316500926273349,-3.224750328063962,-8.933524370574013,2.4840237144460886,-6.079137349318991,-0.37036330680893315,1.7503592105907941,69.30980359645575,41.40018344747426,2.8543870212550257,10,0.6149997711181641,3.655000686645508,17.407249450683594,25.380001068115234,7.439998626708984,0,0.1881631589471291,3.6363725688524116,42.86000061035156,1.5136630930766297,43.33000183105469,-2.4166632228449356,41.09000015258789,0.1881631589471291
408,2019-10-29,43.11999893188477,44.11000061035156,42.5099983215332,42.65999984741211,1580100.0,0.01674131306359783,-3.21052050394017,-0.49462250916758355,30.85585230824927,32.36804554282769,0.07113825629043902,3.0463003546370757,13.169530794730996,27.833254317130347,45.19937594162977,1.7000007629394531,-2.589015841460295,-2.3197511672973548,-8.095335620794998,3.4558332862002885,-5.207543394046176,0.5680410594514669,-3.069999694824226,75.61573045320674,47.13940816495094,2.887792226748821,10,-0.1399993896484446,2.8950004577636648,13.659002304077141,24.67000198364257,4.99000167846679,1,0.19805197418992737,1.1982715529715082,42.40999984741211,3.6363725688524116,42.86000061035156,1.5136630930766297,43.33000183105469,0.19805197418992737
409,2019-10-30,45.15999984741211,45.58000183105469,42.42100143432617,43.70000076293945,3486700.0,0.047309855428101066,1.7469532219222068,3.173917370175593,42.59003106705836,32.35988515367423,-2.2860852431039973,0.9129145733937065,10.532416275464108,25.547994987849165,44.15937624450429,3.1590003967285156,-2.830861102987143,-0.19075031280517862,-5.923695357918078,5.5421947323077205,-3.057222835361628,2.675722209751271,-5.028800582885744,90.60398503478457,57.65606670915642,2.8664725225564496,10,-2.344999313354492,0.1550006866455078,11.463250160217285,22.630001068115234,1.5400009155273438,2,0.152790114021099,-3.21052050394017,43.11999893188477,1.1982715529715082,42.40999984741211,3.6363725688524116,42.86000061035156,0.152790114021099
410,2019-10-31,43.97999954223633,45.5,42.43999862670898,45.29999923706055,2164100.0,-0.026129324826457023,2.558138606483215,-0.9041099469599979,36.013518459522444,32.4900252225086,-1.4410443345168105,1.791773780461007,11.01867920130185,26.490789456839195,43.96906907798256,3.0600013732910227,-2.9984504962198457,-1.1212505340576158,-6.620563465480849,4.378062397365618,-3.8709069997692325,1.628405931654001,-3.6308481750488326,56.28413421050438,22.569464419760763,2.7496564657116163,10,-1.164999008178711,1.335000991821289,11.158251762390137,23.810001373291016,3.3199996948242188,3,0.18531154185329224,1.7469532219222068,45.15999984741211,-3.21052050394017,43.11999893188477,1.1982715529715082,42.40999984741211,0.18531154185329224
411,2019-11-01,45.0,45.0,43.27999877929688,44.0,1592400.0,0.023192370813558405,2.440002441406236,-0.7575759327225963,41.77631826612023,33.371382506340154,-2.3718528608839335,0.46398798195066604,9.316997462808757,25.215710334478587,43.958492309570886,1.720001220703118,-3.0691620908460067,0.10924987792968466,-5.038950246188129,5.257450002047499,-2.4648501841292187,2.683349939988588,-4.441614614257816,82.94113027185315,46.31936114010312,2.5741000620589065,11,-2.184999465942383,0.3150005340576172,10.138251304626465,22.790000915527344,1.1300010681152273,4,0.13488888210720495,2.558138606483215,43.97999954223633,1.7469532219222068,45.15999984741211,-3.21052050394017,43.11999893188477,0.13488888210720495
412,2019-11-04,44.36000061035156,45.43999862670898,44.040000915527344,45.209999084472656,1366000.0,-0.014222208658854152,1.1374050691888489,-0.8499984741210938,43.12394772013261,34.71067189290537,-1.5517114830471854,0.7054055716321699,9.294443781053431,25.553603607348435,44.19359700945036,1.3999977111816335,-3.2139207192374784,-0.25474948883056925,-4.837540668869131,4.328041691207993,-2.5461450788498468,2.0366461011887083,-3.6007505667968758,61.38014981047273,20.35215155282029,2.2913955900192806,11,-1.5450000762939453,0.9549999237060547,10.59999942779541,23.43000030517578,0.8400001525878906,0,0.1902614632683184,2.440002441406236,45.0,2.558138606483215,43.97999954223633,1.7469532219222068,45.15999984741211,0.1902614632683184
413,2019-11-05,44.43000030517578,45.22999954223633,43.45000076293945,44.70000076293945,1593000.0,0.0015779912953357567,1.6766938858629403,0.31764816759565934,45.66144818443813,37.21481686706449,-1.167591781744811,0.4646969330259907,8.532925047782143,25.211570503199482,44.064553772016104,1.779998779296875,-3.0277290919318247,-0.061249732971191406,-4.516077849470804,4.393578383528421,-2.2886637912209977,2.166164325278615,-3.4779201901210968,63.59603097644887,20.004714954380248,2.2274140582498068,11,-1.0849990844726562,0.8850002288818359,10.467499732971191,23.360000610351562,0.759998321533196,1,0.12198960458512365,1.1374050691888489,44.36000061035156,2.440002441406236,45.0,2.558138606483215,43.97999954223633,0.12198960458512365
414,2019-11-06,43.90999984741211,45.63999938964844,43.43000030517578,44.88999938964844,1822400.0,-0.011703813958855558,-1.2783511844250126,3.629621780471609,45.596586714292584,38.68633169103139,-0.2296582744946818,0.6801170446721159,8.351422516705242,25.468601490629055,43.84094069550605,2.2099990844726562,-2.7625988672455506,-0.36575012207030966,-4.463799854932745,3.7322996107921256,-2.4147749885015273,1.683274744360908,-2.7728028637174233,45.93752719461281,-1.1466653508886324,2.049024866431217,11,-0.13000106811523438,1.4050006866455078,10.629999160766602,23.875,2.0699996948242188,2,0.09565021128523155,1.6766938858629403,44.43000030517578,1.1374050691888489,44.36000061035156,2.440002441406236,45.0,0.09565021128523155
415,2019-11-07,42.54999923706055,44.5,42.290000915527344,44.5,2179200.0,-0.030972457642395423,1.2666648408293735,1.9897976263229804,48.89565572093974,40.93300682422792,1.1265300086040142,1.7560470604843204,9.053800411271226,26.534935933943046,43.671550057706455,2.2099990844726562,-2.3151944137754867,-1.488250732421875,-5.394401405124825,2.4178999402810746,-3.44132606877335,0.4648246039295998,-1.1426341090086325,7.761147461460152,-41.2318520627003,1.9530753363514752,11,1.3600006103515625,2.7650012969970703,11.792499542236328,25.235000610351562,4.409999847412109,3,0.09753235253325943,-1.2783511844250126,43.90999984741211,1.6766938858629403,44.43000030517578,1.1374050691888489,44.36000061035156,0.09753235253325943
416,2019-11-08,43.900001525878906,44.0099983215332,42.34000015258789,42.54999923706055,2117300.0,0.03172743391361865,1.1273917850157327,-0.6923085951942658,56.26358691899089,43.419660595527134,-0.06753617211109031,0.07766499524990422,7.004782651108272,24.866118122866112,43.6909351410116,1.6699981689453125,-1.718841239414317,0.07275142669677592,-3.328288081719066,3.4737909351126177,-1.6277683275111414,1.7732711809046933,-2.2386783421312018,48.05974160253797,-5.833460223428865,1.7005197542079196,11,0.06499862670898438,1.414999008178711,9.948247909545898,23.884998321533203,2.6199989318847656,4,0.07744869232356066,1.2666648408293735,42.54999923706055,-1.2783511844250126,43.90999984741211,1.6766938858629403,44.43000030517578,0.07744869232356066
417,2019-11-11,44.06999969482422,44.43999862670898,43.36999893188477,43.79999923706055,1035300.0,0.0038723955133599386,1.118814798028442,0.2,63.216553835500356,47.01529409855503,0.02536717849622505,-0.3820643312349432,6.18039347771186,24.386233239949107,43.61245502634416,1.0699996948242045,-1.3807657019253412,0.41424961090088175,-2.5210230539958616,3.349522275797625,-1.05338672154749,1.8818859433492534,-2.1699559387224667,53.13431612125961,-6.669896493338676,1.4676363324483725,11,-0.10499954223632812,1.2450008392333984,9.753249168395996,23.71500015258789,3.170001983642578,0,0.046743848140596844,1.1273917850157327,43.900001525878906,1.2666648408293735,42.54999923706055,-1.2783511844250126,43.90999984741211,0.046743848140596844
418,2019-11-12,44.77000045776367,45.349998474121094,44.20000076293945,44.599998474121094,1993000.0,0.015883838615539325,-1.3711356423456125,0.6296359089560463,64.2414808577278,49.421010741962746,-0.4648511726578093,-1.2746102288908077,4.91961406335686,23.408246509704398,43.10074146595705,1.279998779296875,-0.8975214193524579,1.19500026702881,-1.5034405588141269,3.893441092871747,-0.15422014589265842,2.5442206799502785,-2.64555936364912,74.02987080126898,8.537873272918446,1.3492204129214695,11,-0.8050003051757812,-0.052501678466796875,8.703248977661133,23.014999389648438,3.1399993896484375,1,0.009604652686600934,1.118814798028442,44.06999969482422,1.1273917850157327,43.900001525878906,1.2666648408293735,42.54999923706055,0.009604652686600934
419,2019-11-13,44.81999969482422,45.2239990234375,44.38000106811523,44.810001373291016,1207900.0,0.001116802245908266,1.0635723046359642,0.05881296981936497,56.94313791992765,51.7465240153411,-0.634919973940292,-1.465095581076696,4.225642009039575,23.106151385253497,42.2419065162491,0.8439979553222727,-0.5073914205636072,1.2864995956420913,-1.3008162987526433,3.873815490036826,-0.007158351555275999,2.5801575428394585,-2.484625102977631,82.67976463548419,16.334874189601805,1.2936579471973675,11,-0.8549995422363281,-0.4249992370605469,8.075000762939453,22.96500015258789,4.3100013732910085,2,0.008255219419992299,-1.3711356423456125,44.77000045776367,1.118814798028442,44.06999969482422,1.1273917850157327,43.900001525878906,0.008255219419992299
420,2019-11-14,45.31999969482422,46.06000137329102,44.83000183105469,44.83000183105469,1554100.0,0.011155734123258876,-4.02042818217208,49.008012209080505,61.431220241999235,53.93040201266099,-1.0335393100246932,-2.057179395905095,3.1041831874549786,22.38058976039089,41.15113301703872,1.240001678466804,-0.09282999901217437,1.7779996871948214,-0.8326878921881189,4.388687266577762,0.47265589750335124,3.0833434768862915,-2.78634761510952,80.10748828929327,15.171010354718604,1.3053437896914688,11,-1.144998550415039,-0.9600009918212891,7.575000762939453,22.03499984741211,2.8499984741210938,3,0.014563103527281962,1.0635723046359642,44.81999969482422,-1.3711356423456125,44.77000045776367,1.118814798028442,44.06999969482422,0.014563103527281962
421,2019-11-15,45.83000183105469,46.04999923706055,44.599998474121094,45.599998474121094,1885800.0,0.011253357009371578,3.3283723154706326,0.4693966523939276,65.80407058386356,56.45041566418666,-1.579528498380128,-2.4577003249478864,2.0602924830263873,21.638037405687058,39.49105697635219,1.4500007629394531,0.01253836112839224,2.1385017395019545,-0.6399745116715749,4.916977990675484,0.7492636139151898,3.5277398650887193,-3.0142418078538853,91.44983890363689,25.948465692540836,1.3892381255867658,11,-1.6550006866455078,-1.4700031280517578,7.064998626708984,20.389999389648438,1.9099998474121094,4,0.024656277727928666,-4.02042818217208,45.31999969482422,1.0635723046359642,44.81999969482422,-1.3711356423456125,44.77000045776367,0.024656277727928666
422,2019-11-18,44.5099983215332,46.09000015258789,44.45000076293945,46.0,2742000.0,-0.028802170124004656,-1.0372703772766798,-6.478173615948519,56.08048304780414,57.60808620456065,-0.2637459380211098,-1.0049243323362802,2.885504305968169,22.66435921779062,37.76513913953482,1.6399993896484375,0.3066159403401727,0.7014982223510771,-2.003306860162944,3.406303304865098,-0.6509043189059369,2.053900763608091,-1.434698990325181,16.401992523998288,-45.84458836854278,1.3524025412570115,11,-0.31999778747558594,-0.3449993133544922,7.770002365112312,21.710002899169922,3.6500015258789062,0,0.045158441070038524,3.3283723154706326,45.83000183105469,-4.02042818217208,45.31999969482422,1.0635723046359642,44.81999969482422,0.045158441070038524
423,2019-11-19,46.22000122070313,46.68000030517578,45.06000137329102,45.2400016784668,3037800.0,0.03841839954288773,-1.4179085782283445,-0.657717072671186,54.774776694351296,58.62788509123385,-1.892110665990046,-2.40755330826498,0.7039185613936425,20.681368447690993,35.58585123765552,2.170001983642578,0.4747046360469156,2.1380010604858484,-0.3631872538557346,4.639189374827431,0.8874069033150604,3.3885952176566363,-2.843231807357121,80.00003317129195,20.458920253622765,1.25059415717079,11,-1.7350006103515696,-2.2250022888183665,5.809998512268059,19.999999999999993,1.3899993896484304,1,0.02206837799274619,-1.0372703772766798,44.5099983215332,3.3283723154706326,45.83000183105469,-4.02042818217208,45.31999969482422,0.02206837799274619
424,2019-11-20,46.599998474121094,47.665000915527344,45.599998474121094,46.54999923706055,2541400.0,0.008221489471699872,-1.1179503933049155,0.05101965348519431,62.718432938222314,60.163749226487475,-2.0678615097420376,-2.4807809354872674,0.2316294557092533,20.028300557022106,33.00440634574535,2.06500244140625,0.6807862942322984,2.2424983978271484,-0.07838966092818112,4.563386456582478,1.0820543684494837,3.402942427204813,-2.826841353755512,66.87395362799644,6.634961435232427,1.1604440293776663,11,-1.5974979400634766,-2.7424983978271484,5.215001106262207,19.62000274658203,-0.09999847412109375,2,0.028111618373088954,-1.4179085782283445,46.22000122070313,-1.0372703772766798,44.5099983215332,3.3283723154706326,45.83000183105469,0.028111618373088954
425,2019-11-21,45.41999816894531,46.95000076293945,45.13000106811523,46.77000045776367,2120100.0,-0.02532189578999844,1.128651004869874,-27.0004577706569,52.0076381422801,59.69086602907516,-0.48940505241174037,-1.1975754573566064,1.3063023136516136,20.888073538561343,31.08863122427956,1.8199996948242259,0.8143352511553275,0.9579982757568359,-1.35629242514554,3.272288976659212,-0.199147074694352,2.115143626208024,-1.1019829172570823,30.170990978804994,-26.072880947607715,1.1571453504511868,11,0.09750175476074219,-1.5624980926513672,2.762502670288086,20.035003662109375,1.0800018310546875,3,0.08168214550273856,-1.1179503933049155,46.599998474121094,-1.4179085782283445,46.22000122070313,-1.0372703772766798,44.5099983215332,0.08168214550273856
426,2019-11-22,46.31999969482422,46.45000076293945,45.22000122070313,45.959999084472656,1524100.0,0.019815093838869036,2.967722881929467,-0.26666666666666666,59.141779227424806,59.238113294844545,-1.1287274655164268,-1.923700944102933,0.37728184630356054,19.643002328250134,29.09111400213939,1.229999542236321,1.0224336140094366,1.684999847412108,-0.6423163732382449,4.012316068062461,0.521341737086928,2.848657957737288,-1.5334064501985125,58.16481627161117,2.46445809739798,1.1636581103251775,11,-0.3874988555908203,-2.4624996185302734,1.8625011444091797,19.13500213623047,1.0100021362304688,4,0.039939518270934116,1.128651004869874,45.41999816894531,-1.1179503933049155,46.599998474121094,-1.4179085782283445,46.22000122070313,0.039939518270934116
427,2019-11-25,50.38999938964844,51.06000137329102,48.05500030517578,48.15999984741211,5551600.0,0.08786700608029152,-1.4631170159044882,6.194432670707413,70.24454993596392,59.905120970204116,-4.702472330193935,-5.655148279926763,-3.6795546349311934,15.209456112406215,27.24566619898525,4.740001678466804,1.4028101409401899,5.355999565124513,2.0885112700310557,8.62348786021797,3.7222554175777844,6.989743712671242,-5.25999832153321,88.83330027262359,32.721746633648394,1.6337441475467285,11,-2.6699981689453125,-4.834999084472656,-3.931248664855957,13.640003204345703,-3.0099983215332102,0,-0.052589754778326614,2.967722881929467,46.31999969482422,1.128651004869874,45.41999816894531,-1.1179503933049155,46.599998474121094,-0.052589754778326614
428,2019-11-26,51.65999984741211,52.68000030517578,50.06499862670898,50.31999969482422,4011300.0,0.025203422765362582,-1.8270253439924637,0.6008970527608664,75.04846660107462,61.91682415699822,-5.467289246948553,-6.590444496493447,-5.01872150235468,13.56794725607665,25.88795586650451,2.615001678466804,1.6274854557463527,6.198999977111818,1.91175635377747,10.486243600446166,4.055378165444644,8.342621788778992,-6.439998626708977,86.49005879686965,27.889816933563075,2.1436218116671735,11,-3.094999313354492,-5.295000076293945,-5.3624982833862305,12.370002746582031,-2.9599990844726562,1,-0.06775067770688992,-1.4631170159044882,50.38999938964844,2.967722881929467,46.31999969482422,1.128651004869874,45.41999816894531,-0.06775067770688992
429,2019-11-27,52.06000137329102,52.68000030517578,51.4000015258789,52.0,2250400.0,0.007742964132024799,-1.0317468006454602,0.04477713914818919,82.7704884071139,64.28785395312207,-5.288429235785813,-6.795415020855785,-5.526899167660744,12.786688830618552,25.271503460645466,1.279998779296882,1.7852248371305777,6.254001426696782,1.0551575526379011,11.452845300755662,3.6545794896673414,8.853423363726222,-5.497200317382813,91.7880927875942,25.65174136825223,2.5994219370294385,11,-3.4950008392334055,-5.695001602172859,-6.365001678466804,11.385000228881829,-3.6599998474121236,2,-0.08547830667600598,-1.8270253439924637,51.65999984741211,-1.4631170159044882,50.38999938964844,2.967722881929467,46.31999969482422,-0.08547830667600598
430,2019-11-29,52.13000106811523,52.34299850463867,51.43999862670898,52.040000915527344,1184100.0,0.001344596484396554,2.5000332680294512,1.4999682115834028,81.10353394170464,65.98779432621552,-4.795098426108858,-6.55985815971048,-5.654911209453466,12.348255123776603,24.621737200775087,0.9029998779296946,1.9022578810696231,5.916501045227044,0.08157029306177321,11.751431797392314,2.999035669144405,8.833966421309682,-4.466104147338854,92.62735516676764,23.20457396952999,2.917465376082636,11,-3.56500053405761,-5.235000610351555,-6.650001525878899,10.689996719360359,-1.3800010681152273,4,-0.10799925096412011,-1.0317468006454602,52.06000137329102,-1.8270253439924637,51.65999984741211,-1.4631170159044882,50.38999938964844,-0.10799925096412011
431,2019-12-02,51.06999969482422,52.165000915527344,49.40999984741211,52.06999969482422,4164600.0,-0.020333806859239578,3.630244396573832,-11.111092273132739,74.78751719584298,68.06635367599762,-3.2560439213606998,-5.2931750640345,-4.701897367619814,13.046045068236438,23.52601799832535,2.7550010681152344,2.158394427264092,4.552999687194827,-1.6368262968464578,10.742825671236112,1.458086695174181,7.647912679215473,-2.5032041648559513,65.18917599239865,-6.03398840096574,3.0949129920206433,12,-2.1999988555908203,-3.770000457763672,-5.6875,11.749998092651367,2.9300003051757812,0,-0.08948501511910867,2.5000332680294512,52.13000106811523,-1.0317468006454602,52.06000137329102,-1.8270253439924637,51.65999984741211,-0.08948501511910867
432,2019-12-03,52.79999923706055,53.06999969482422,48.63000106811523,49.29999923706055,4494500.0,0.03387506466759693,1.198018624027681,-3.5,76.50163012113359,70.48044850119565,-4.11966858934305,-6.7020694914063625,-6.484558661343151,10.96676318577584,22.758761872521067,4.4399986267089915,2.3952765589892095,5.860999298095706,-0.8394012588485111,12.561399855039923,2.5107990196235974,9.211199576567815,-0.11999893188476562,93.91890672804551,22.09856821257729,3.3502002784721103,12,-3.6999988555908203,-5.174999237060547,-7.699999809265137,9.05000114440918,2.200000762939453,1,-0.1035984372167651,3.630244396573832,51.06999969482422,2.5000332680294512,52.13000106811523,-1.0317468006454602,52.06000137329102,-0.1035984372167651
433,2019-12-04,49.849998474121094,50.5,47.209999084472656,48.7400016784668,7754300.0,-0.05587122737814043,1.7302913890722371,0.3171419416155134,63.93350637888862,70.61545666126968,-0.6711847801617239,-3.504894222097583,-3.5874453488141143,13.516124618353999,21.507035307743376,5.590000152587891,2.4942660486935253,2.639998626708987,-4.071546971631655,9.35154422504963,-0.7157741724613302,5.995771425879305,3.220001220703125,45.0511794313628,-24.346452197094024,3.3557727991703197,12,-0.7499980926513672,-2.1699981689453125,-5.304998397827148,11.524499893188477,9.770000457763679,2,-0.049548595418475894,1.198018624027681,52.79999923706055,3.630244396573832,51.06999969482422,2.5000332680294512,52.13000106811523,-0.049548595418475894
434,2019-12-05,48.11000061035156,50.15999984741211,47.709999084472656,49.79999923706055,3181000.0,-0.0349046723576697,1.0331957826223908,-1.5225256805473935,57.231725452661394,71.19591080686759,1.4589571501168521,-1.5116106307937542,-1.9106833892202815,14.86045843101666,20.438642814546515,2.450000762939453,2.8076379708291057,0.6900007247924833,-5.847357691768096,7.2273591413530625,-2.5786784834878063,3.958679933072773,4.959999084472656,15.358386213971945,-50.50817737521928,3.268679208280289,12,1.0349998474121094,-0.43000030517578125,-3.6125011444091797,12.857999801635742,11.430000305175781,3,0.01226356568494702,1.7302913890722371,49.849998474121094,1.198018624027681,52.79999923706055,3.630244396573832,51.06999969482422,0.01226356568494702
435,2019-12-06,46.70000076293945,48.4900016784668,46.33000183105469,48.38999938964844,3071500.0,-0.029307832665226075,1.2857102490044465,1.0,52.15452863374364,70.4195496297919,3.4303585474708314,0.23741027845210994,-0.5777390386612637,15.87199884667453,18.773494015560317,2.1599998474121094,3.0101480873605624,-0.9274991989135728,-7.065240569074696,5.21024217124755,-3.9963698839941344,2.141371486166989,6.135598907470701,5.48960013583496,-54.780421563447035,3.0688706850805625,12,3.0,0.9799995422363281,-2.635000228881836,13.549997329711914,13.290000915527344,4,0.03640258533547058,1.0331957826223908,48.11000061035156,1.7302913890722371,49.849998474121094,1.198018624027681,52.79999923706055,0.03640258533547058
436,2019-12-09,47.29999923706055,47.86000061035156,46.5,46.5,1649900.0,0.012847932854794353,-2.4000047683761294,-0.47337271428345706,57.164870931185774,68.96625196259434,3.334668040420823,-0.09993221852641909,-1.1920262321635349,14.866917191146861,17.01835850637665,1.3600006103515625,3.1222917699103263,-0.49750061035156534,-6.383727017749159,5.388725797046028,-3.4406138140503657,2.445612593347235,5.145264562988281,14.391657469507882,-49.30296308211896,2.943113203698797,12,2.4000015258789062,0.3800010681152344,-3.2349987030029297,9.980001449584961,14.520000457763672,0,0.07293870652404366,1.2857102490044465,46.70000076293945,1.0331957826223908,48.11000061035156,1.7302913890722371,49.849998474121094,0.07293870652404366
437,2019-12-10,46.13000106811523,47.25,45.72000122070313,47.0,2126200.0,-0.024735691074358468,1.233576601686811,-1.0874997019765007,49.76228164481389,66.15667585634316,4.2877388155658664,1.2989045876299201,-0.05891099646085962,15.616126018601747,15.58240096379242,1.5799980163574148,3.457112001688138,-1.7704988479614343,-7.450574936674428,3.9095772407515597,-4.610536892317931,1.0695391963950627,5.948347013793949,8.577404855998848,-50.863056115562074,2.840038044356498,12,3.2649993896484446,1.549999237060554,-2.06500053405761,11.14999961853028,13.299999237060554,1,0.17060478538173007,-2.4000047683761294,47.29999923706055,1.2857102490044465,46.70000076293945,1.0331957826223908,48.11000061035156,0.17060478538173007
438,2019-12-11,45.20000076293945,46.33000183105469,44.540000915527344,46.27999877929688,2250500.0,-0.020160422363800556,2.0338892642509157,1.2413785543595008,46.406576632237126,62.11624121469018,4.699191984369378,2.3850541434691053,0.8303762766838645,16.094580507937508,14.836046022803306,1.7900009155273438,3.634574501076301,-2.721999168395996,-8.355245023027372,2.91124668623538,-5.538622095711688,0.09462375891969543,6.369679570073238,11.74377175888122,-44.82494363256468,2.816622927315689,12,3.604999542236328,2.479999542236328,-1.135000228881836,11.994997024536133,15.30999755859375,2,0.21681413875319655,1.233576601686811,46.13000106811523,-2.4000047683761294,47.29999923706055,1.2857102490044465,46.70000076293945,0.21681413875319655
439,2019-12-12,45.18999862670898,45.68000030517578,44.61000061035156,45.13000106811523,1475700.0,-0.0002212861960541046,1.0576899094009915,-0.05555339702947529,49.3719292053909,58.59050735509975,4.059054470514688,2.5552035458161058,0.8012888333786776,15.648394484088087,14.049357133388613,1.0699996948242188,3.2552331495907794,-2.7505012512207117,-8.343137580493106,2.842135078051683,-5.546819415856909,0.04581691341548577,5.676713764555181,16.455635079369653,-41.657248738769766,2.7963181646361983,12,3.615001678466804,2.490001678466804,-0.8599977493286062,12.004999160766609,14.729999542236335,3,0.3193184497387245,2.0338892642509157,45.20000076293945,1.233576601686811,46.13000106811523,-2.4000047683761294,47.29999923706055,0.3193184497387245
440,2019-12-13,45.97999954223633,46.0,44.56999969482422,45.22999954223633,1520000.0,0.01748176453938699,2.6202497416632062,12.500508646998982,49.0659336858924,55.732553631771914,2.5758073573794817,1.9153862386307452,-0.0848707879316919,14.359216243918283,13.687014602244302,1.4300003051757812,2.6507499352805297,-1.9935003280639663,-7.528523185360591,3.541522529232658,-4.7610117567122785,0.774011100584346,4.254041701454149,43.373456598622575,-14.124258942012567,2.767511428648313,12,2.825000762939453,1.7000007629394531,-1.432499885559082,10.519998550415039,13.330001831054695,4,0.2949108635991844,1.0576899094009915,45.18999862670898,2.0338892642509157,45.20000076293945,1.233576601686811,46.13000106811523,0.2949108635991844
441,2019-12-16,46.959999084472656,47.0,45.31000137329102,46.04999923706055,1801800.0,0.021313604871529446,2.4141328514235587,1.2133331298828125,38.649900176622246,51.526805860159556,1.0633122775953012,1.0797428391418578,-1.159360972052177,12.884981478152696,13.007167249240045,1.6899986267089773,1.879223588571989,-1.0700006484985352,-6.535529485149844,4.395528188152774,-3.802765066824186,1.6627637698271158,2.7046381264015054,89.29885559043369,34.28747044151706,2.732764418325654,12,0.5600013732910156,0.7450008392333984,-2.347498893737793,9.539999008178711,10.84000015258789,0,0.27747024804143394,2.6202497416632062,45.97999954223633,1.0576899094009915,45.18999862670898,2.0338892642509157,45.20000076293945,0.27747024804143394
442,2019-12-17,46.52000045776367,47.27999877929688,46.11999893188477,46.13000106811523,1829400.0,-0.009369647259096059,-4.658485299590818,0.42857082971776206,32.002801719071556,47.97894978684654,0.5797819806791722,1.7687304417232497,-0.8425134731402864,12.794587526347648,12.169002286262625,1.1599998474121094,1.112626807444265,-1.610499382019043,-6.873672497375203,3.6526737333371173,-4.24208593969712,1.0210871756590336,2.632173123575811,72.26281335534888,20.356144288129798,2.63158655767808,12,0.8299999237060547,1.6999988555908203,-1.880000114440918,9.131498336791992,9.520000457763672,1,0.3288907800194818,2.4141328514235587,46.959999084472656,2.6202497416632062,45.97999954223633,1.0576899094009915,45.18999862670898,0.3288907800194818
443,2019-12-18,47.2400016784668,47.790000915527344,46.29999923706055,46.61999893188477,1634900.0,0.015477240189557318,-1.3650780195094188,1.5897531202315738,33.49315000488592,45.341330292649275,-0.6139445238780041,1.1900791544051685,-1.5837694639088227,11.585149111772722,11.708255746403886,1.4900016784667969,0.4642722150826799,-0.9414981842041001,-6.146165529974219,4.263169161566019,-3.5438318570891596,1.6608354886809593,1.4509546362914705,82.91928482746201,34.56785580516335,2.602333672885059,12,-0.7250003814697266,1.394998550415039,-2.600001335144043,8.411497116088867,9.259998321533203,2,0.2580439922436646,-4.658485299590818,46.52000045776367,2.4141328514235587,46.959999084472656,2.6202497416632062,45.97999954223633,0.2580439922436646
444,2019-12-19,47.90999984741211,47.97000122070313,46.33000183105469,47.02999877929688,1624900.0,0.014182856586364423,2.279986267142198,1.4193502737956118,36.11841425010569,43.55953980557839,-1.469868691825468,0.6569365273918493,-2.3102292389869064,10.438851645180883,11.879917372271567,1.6399993896484446,-0.42155778533191324,-0.3370000839233427,-5.490587098237214,4.816586930390528,-2.913793591080278,2.2397934232335928,0.3658609274230642,98.23525451873107,53.192427712139136,2.5767935071569354,12,-1.654998779296875,0.8150005340576172,-3.5687503814697266,7.741498947143555,9.220001220703118,3,0.26299308107390207,-1.3650780195094188,47.2400016784668,-4.658485299590818,46.52000045776367,2.4141328514235587,46.959999084472656,0.26299308107390207
445,2019-12-20,49.13000106811523,49.20000076293945,47.70000076293945,48.06000137329102,2670600.0,0.025464438000181167,1.4793407189291097,1.2159072682899277,43.68489898624894,42.061765145029845,-2.580267759691303,-0.28550764512653615,-3.544020709695509,8.751356479320599,12.038124302951761,1.5,-0.9247583755089792,0.6975009918212791,-4.29210877584174,5.687110759484298,-1.7973038920102269,3.192305875652785,-4.5900001525878835,98.20052170161003,53.40491217870874,2.4948048838315082,12,-2.260000228881829,-0.37000083923339133,-4.950000762939446,5.364999771118171,8.55999755859375,4,0.21962134879399908,2.279986267142198,47.90999984741211,-1.3650780195094188,47.2400016784668,-4.658485299590818,46.52000045776367,0.21962134879399908
446,2019-12-23,48.16999816894531,49.61000061035156,48.0099983215332,49.20000076293945,1750900.0,-0.019540054514530558,-1.3703697424377288,-0.9626195212731951,34.13296429166249,40.32517432801303,-1.6582612615961025,0.8645233757924373,-2.6356827886387464,9.21772940749792,12.275393903144938,1.6000022888183594,-1.2085234871431965,-0.3550018310546861,-5.247361103297813,4.5373574411884405,-2.8011814671762494,2.0911778050668772,-3.5367972564697254,58.73920490379636,19.324682267775593,2.446179636121563,12,-1.0949974060058594,0.5900020599365234,-3.902498245239258,6.325002670288086,7.920001983642578,0,0.23126434768119952,1.4793407189291097,49.13000106811523,2.279986267142198,47.90999984741211,-1.3650780195094188,47.2400016784668,0.23126434768119952
447,2019-12-24,47.7400016784668,48.43000030517578,47.47000122070313,48.4000015258789,637700.0,-0.008926645356522545,1.6666737309462936,0.6407749371317183,41.259330920202004,39.7532581377869,-1.0905523643611374,1.1444878589842205,-2.2434256163419803,9.175005594642762,11.66844120855293,0.9599990844726491,-1.287363136235065,-0.6524984359741239,-5.475229190690158,4.17023231874191,-3.0638638133321408,1.7588669413838929,-2.9077287780761694,43.50458743086584,4.604654352518459,2.4113653773580155,12,-0.6500015258789062,1.019998550415039,-3.472501754760742,6.754999160766602,9.079998016357422,1,0.21072470056345494,-1.3703697424377288,48.16999816894531,1.4793407189291097,49.13000106811523,2.279986267142198,47.90999984741211,0.21072470056345494
448,2019-12-26,48.15999984741211,48.66999816894531,47.6500015258789,48.0,893000.0,0.008797615294905858,-1.3720940548164942,-0.2424240672774063,50.232554673502605,39.84888318979931,-1.1695050723552853,0.47308963275964544,-2.6611154549026423,8.364715883895471,10.484554795635365,1.0199966430664134,-1.5252954886062113,-0.05750026702880717,-4.628437716623289,4.513437182565674,-2.342968991826048,2.2279684577684336,-3.136617838623046,55.79264321402321,13.340054155538688,2.2854687247972416,12,-1.0699996948242188,0.6450004577636719,-3.9825000762939453,5.105001449584968,10.720001220703118,3,0.16362128515535423,1.6666737309462936,47.7400016784668,-1.3703697424377288,48.16999816894531,1.4793407189291097,49.13000106811523,0.16362128515535423
449,2019-12-27,47.61000061035156,48.5,47.2599983215332,48.5,1134700.0,-0.011420249975148233,1.7865225367325595,-5.5625014901175405,54.60060796041662,40.46384699807979,-0.26834803588093337,0.7089612023877478,-2.091456565166638,8.489001122146604,9.146852877421319,1.2400016784667969,-1.5122828313418566,-0.38499946594238565,-4.586705709142478,3.816706777257707,-2.485852587542432,1.7158536556576607,-2.4031538575000013,14.893699911856228,-30.902886417975584,2.100853121600048,12,-0.14999961853027344,1.1949996948242188,-3.3700008392333984,5.10999870300293,10.89999771118164,4,0.1867254626271846,-1.3720940548164942,48.15999984741211,1.6666737309462936,47.7400016784668,-1.3703697424377288,48.16999816894531,0.1867254626271846
450,2019-12-30,46.5,47.28900146484375,45.61000061035156,47.25,1484800.0,-0.023314442262582613,3.055543269939555,0.842697207125345,46.15384897536842,41.29761908682936,1.0316619824084228,1.4498864230843367,-0.958170306212125,9.142073270819246,7.631161864754113,2.0,-1.3632891269436627,-1.2135000228881836,-4.980672335507997,2.5536722897316295,-3.0970861791980866,0.6700861334217194,-1.1170270928484385,22.249984741210938,-26.3823276709669,1.8835861563099052,12,1.1100006103515625,2.3050003051757812,-2.0699996948242188,5.769998550415039,11.9000015258789,0,0.22860217350785428,1.7865225367325595,47.61000061035156,-1.3720940548164942,48.15999984741211,1.6666737309462936,47.7400016784668,0.22860217350785428
451,2019-12-31,46.5,46.70899963378906,45.849998474121094,46.11000061035156,1256300.0,0.0,1.1262440277226975,-0.5199991861979166,52.00432800777325,43.5200108966851,1.0723144319724156,1.1488617185364447,-0.8599349159671519,8.624620960622615,7.21068851838767,0.8590011596679688,-1.2694151506889426,-0.9850000381469712,-4.43608031917303,2.4660802428790873,-2.710540178659997,0.7405401023660545,-0.947945984720441,29.084970579435527,-23.59723854916475,1.725540140513028,12,1.1100006103515625,2.3050003051757812,-1.8125,0.10000038146972656,12.470001220703132,1,0.24064513175718227,3.055543269939555,46.5,1.7865225367325595,47.61000061035156,-1.3720940548164942,48.15999984741211,0.24064513175718227
452,2020-01-02,47.33000183105469,47.9000015258789,46.5099983215332,46.86999893188477,1377200.0,0.017849501743111507,-1.355929408950271,1.1794964591728758,61.66484566772862,46.65019930366762,0.41269356155314085,-0.11800017568724286,-1.5584317909561207,7.269395087680678,6.4032839499421055,1.4000015258788991,-1.1936218637063405,0.11850166320800781,-2.259071231576989,2.496074557993005,-1.0702847841844871,1.3072881106005028,-1.720001220703125,56.209235065323625,-1.5831929756241578,1.188786447392497,1,0.279998779296875,1.4749984741210938,-2.4350013732910156,-0.7300014495849609,13.509998321533203,3,0.18508341395806793,1.1262440277226975,46.5,3.055543269939555,46.5,1.7865225367325595,47.61000061035156,0.18508341395806793
453,2020-01-03,47.38000106811523,47.88999938964844,46.52000045776367,46.61999893188477,1165200.0,0.00105639626296683,-1.8541671633725134,1.6521681441614715,61.94112801910262,49.519389722445055,0.42984439785175965,-0.38212506000518687,-1.427855940197837,6.720585676123086,6.290341365152225,1.3699989318847656,-0.9866670748200761,0.29200077056884055,-1.7399920813908238,2.323993622528505,-0.7239956554109952,1.3079971965486763,-1.6100004577636682,61.24570351480184,-1.702204656076539,1.0159964259798338,1,0.22999954223633523,1.424999237060554,-0.7425003051757741,-0.7800006866455007,13.539997100830085,4,0.19924015225617464,-1.355929408950271,47.33000183105469,1.1262440277226975,46.5,3.055543269939555,46.5,0.19924015225617464
454,2020-01-06,48.70000076293945,48.959999084472656,46.81000137329102,46.9000015258789,1534600.0,0.02785984941044095,-1.1717153618665133,2.36841339155755,64.02062926007436,51.77891530842566,-0.8563648008494127,-1.7451308491251183,-2.5591798663785283,4.875167609823684,6.378971786851786,2.1499977111816335,-0.5901598276567199,1.5825004577636719,-0.5275946693772298,3.6925955849045735,0.5274528941932175,2.6375480213341262,-2.7764001525878967,92.23885253853985,25.707211705013023,1.0550475635704517,1,-1.0900001525878906,0.10499954223632812,-1.2350006103515625,-2.1000003814697266,11.779998779296875,0,0.20903491058921553,-1.8541671633725134,47.38000106811523,-1.355929408950271,47.33000183105469,1.1262440277226975,46.5,0.20903491058921553
455,2020-01-07,48.4000015258789,49.68999862670898,48.16999816894531,49.040000915527344,1714900.0,-0.006160148508433938,-1.7636218615619235,-0.35555536717536634,57.98227814482149,54.42883906988777,-0.7496381690674525,-1.3821028148579373,-2.142313789765133,4.699193564495637,7.094279920287416,1.5200004577636648,-0.25211640123087875,1.1975011825561452,-0.9777367475713561,3.3727391126836466,0.10988221749239102,2.2851201476198995,-2.3289449155273445,66.40632683410928,2.640796461101374,1.087618965063752,1,-0.7500019073486257,0.4049987792968821,-0.9350013732910085,-1.8000011444091726,13.5,1,0.20888422472979906,-1.1717153618665133,48.70000076293945,-1.8541671633725134,47.38000106811523,-1.355929408950271,47.33000183105469,0.20888422472979906
456,2020-01-08,50.75,51.75,47.79999923706055,48.13999938964844,3232500.0,0.048553685951116865,-1.4012156010639407,-4.078129842881961,69.35041583005639,57.55007072653826,-3.0119110407973437,-3.647386984695686,-4.330576833410852,1.91909853986283,8.168692217168191,3.950000762939453,0.07451435903743686,3.374999618530275,0.6817133157399127,6.068285921320637,2.0283564671350973,4.721642769925452,-4.461806868666997,80.91603664728986,17.472484791203186,1.3466431513951802,1,-2.0699996948242188,-1.9449996948242188,-3.0199995040893555,-4.149999618530273,11.360000610351562,2,0.15073894632273688,-1.7636218615619235,48.4000015258789,-1.1717153618665133,48.70000076293945,-1.8541671633725134,47.38000106811523,0.15073894632273688
457,2020-01-09,54.0,54.08000183105469,51.040000915527344,51.15999984741211,4279200.0,0.0640394088669951,1.0266646999807993,1.088122409368076,75.11144389743166,60.314391751419265,-5.9011122655000605,-6.616802655642502,-7.363234395681822,-1.7740890652153993,9.213283969210975,3.3300018310546875,0.2638369565742096,6.231499671936035,2.2925107484291942,10.170488595442876,4.262005210182615,8.200994133689456,-7.274862319173636,98.94177491372781,36.39361064124094,1.969494461753421,1,-4.154998779296875,-4.689998626708984,-5.914999961853027,-7.399999618530273,9.860000610351562,3,0.09203705964265052,-1.4012156010639407,50.75,-1.7636218615619235,48.4000015258789,-1.1717153618665133,48.70000076293945,0.09203705964265052
458,2020-01-10,55.0,55.349998474121094,53.95000076293945,54.0,4006000.0,0.0185185185185186,-1.5454539149251971,0.35211265713798323,75.70704004049833,62.65955087142835,-6.513820966369877,-7.214877534018392,-8.152679634805722,-3.07050031257036,9.915806275387384,1.3999977111816406,0.7403375777567618,6.741499710083005,1.8297595639579924,11.653239856208017,4.285629637020499,9.197369783145511,-7.539375904150802,95.90165582038577,36.303394131563586,2.455870073062506,1,-4.520000457763672,-5.055000305175781,-6.637499809265137,-8.440000534057617,10.169998168945312,4,0.10618182095614337,1.0266646999807993,54.0,-1.4012156010639407,50.75,-1.7636218615619235,48.4000015258789,0.10618182095614337
459,2020-01-13,59.61999893188477,59.79999923706055,55.45000076293945,55.5,3985700.0,0.08399998057972313,-1.061611918495598,4.119998931884773,80.5119285331009,66.47711526673196,-10.338217486671006,-11.276541913908154,-12.569863220086525,-7.947087500207736,11.012512848334783,4.799999237060547,1.2486195269573983,10.639998626708994,3.7751167977958744,17.504880455622114,7.207557712252438,14.07243954116555,-11.212649910642945,98.49999745686856,41.975962819801516,3.4324409144565595,1,-6.795000076293952,-7.449998855590827,-11.229998588562019,-13.05999946594239,5.5600013732910085,0,0.02180475109611746,-1.5454539149251971,55.0,1.0266646999807993,54.0,-1.4012156010639407,50.75,0.02180475109611746
460,2020-01-14,59.540000915527344,59.88999938964844,57.0,59.61000061035156,3445600.0,-0.0013417983527445054,8.17464123524069,-0.016990221595080863,84.85594655771885,70.1272951056148,-9.179270561221266,-10.67593599196995,-12.245757071235289,-8.161715831680326,12.359843319641383,2.8899993896484375,1.6402661191955445,9.882000541687013,1.7105317122553032,18.053469371118723,5.796266126971162,13.967734956402865,-9.537680864070893,97.10505814967938,39.173292488315084,4.085734414715854,1,-6.340002059936523,-7.325000762939453,-11.127500534057617,-12.980001449584961,-5.030002593994141,1,0.015787682436260164,-1.061611918495598,59.61999893188477,-1.5454539149251971,55.0,1.0266646999807993,54.0,0.015787682436260164
461,2020-01-15,59.9900016784668,60.7599983215332,58.36000061035156,58.81000137329102,2909000.0,0.00755795693684802,-1.3076880754135642,-16.857220708446764,87.50766794134748,72.99871980268355,-8.397573120517201,-10.645510982152999,-12.474270366889904,-8.899532146642798,14.398677304277669,2.3999977111816406,2.0838668430896092,9.68050117492676,0.4108190698265233,18.950183280026998,5.045660122376638,14.315342227476883,-8.405652932899628,92.07822172266594,30.98634659756884,4.63484105255012,1,-6.350002288818359,-7.340002059936523,-11.30000114440918,-13.430002212524414,-8.130001068115234,2,0.031838636338923365,8.17464123524069,59.540000915527344,-1.061611918495598,59.61999893188477,-1.5454539149251971,55.0,0.031838636338923365
462,2020-01-16,61.81999969482422,61.84000015258789,59.7599983215332,60.0099983215332,2916700.0,0.030505050260972055,1.2486478461421087,1.533899072188287,88.50057618290592,75.9497695986617,-8.890994659529568,-11.879572093027406,-14.036317337526405,-10.989507684662854,16.768434482483034,2.0800018310546875,2.833059701625295,10.745499229431154,0.33720231359890107,21.153796145263406,5.541350771515027,15.94964768734728,-8.584034025583165,99.7465087539815,36.41522350143512,5.2041484579161255,1,-7.494998931884766,-8.629999160766602,-13.129999160766602,-15.260000228881836,-11.40999984741211,3,0.0046910533315907,-1.3076880754135642,59.9900016784668,8.17464123524069,59.540000915527344,-1.061611918495598,59.61999893188477,0.0046910533315907
463,2020-01-17,59.43000030517578,62.290000915527344,58.90999984741211,62.0,3098900.0,-0.03866061794640441,1.1460313846496657,-1.4198882568532776,80.1838692419582,77.74568515220436,-5.153939838782115,-8.990448684579093,-11.402870978407215,-8.884006464042173,18.992282276664348,3.3800010681152344,3.538078401599897,7.745999908447267,-3.133834219238551,18.625834036133085,2.3060828446043615,13.185916972290173,-4.473227739265361,58.18712651242426,-10.80558639345368,5.439917063842907,1,-4.385000228881836,-6.0149993896484375,-10.892499923706055,-12.870000839233398,-8.099998474121094,4,0.07454148212060452,1.2486478461421087,61.81999969482422,-1.3076880754135642,59.9900016784668,8.17464123524069,59.540000915527344,0.07454148212060452
464,2020-01-21,60.5099983215332,61.0,58.33000183105469,59.290000915527344,2175300.0,0.018172606609651476,1.4272702209229136,-0.4747072182393018,85.83121313474,80.8400112621953,-4.8975441183276445,-9.568677711434333,-12.20508927111787,-10.240001312532847,21.10758893917063,2.6699981689453125,4.182482460557189,8.19599800109863,-3.210172228565085,19.602168230762345,2.4929128862667724,13.899083115930488,-4.086580085699396,66.35156359293943,-8.20044181817066,5.703085114831859,1,-5.464998245239258,-7.079998016357422,-12.267498016357422,-13.94999885559082,-10.769996643066406,1,0.07701206373614777,1.1460313846496657,59.43000030517578,1.2486478461421087,61.81999969482422,-1.3076880754135642,59.9900016784668,0.07701206373614777
465,2020-01-22,59.91999816894531,62.68999862670898,59.86999893188477,61.11999893188477,2726300.0,-0.009750457262497236,-3.3384636151027145,-0.9836092741116016,83.31679160720796,82.39183079298991,-2.7955676412648955,-8.56816521042225,-11.29459443967724,-9.895506419564136,22.821276958834453,2.8199996948242045,4.892622693125851,7.066497993469241,-4.719939947739206,18.85293593467769,1.1732790228650174,12.959716964073465,-2.323263397172795,36.467832716652715,-42.024649725872585,5.8932189706042255,1,-3.0549983978271484,-6.289999008178711,-11.677497863769531,-13.35999870300293,-7.929996490478516,2,0.08778374994938787,1.4272702209229136,60.5099983215332,1.1460313846496657,59.43000030517578,1.2486478461421087,61.81999969482422,0.08778374994938787
466,2020-01-23,59.31000137329102,60.38000106811523,59.07300186157226,59.9900016784668,1825400.0,-0.010180187154452125,-1.2651645874240252,0.5666665607029119,80.07030001503281,82.9428148060567,-0.9427855007767292,-7.4634507394009475,-10.408104542501157,-9.558610029433446,24.2510854483663,1.3069992065429688,5.543173160654462,5.899501037597666,-6.007301971181242,17.80630404637658,-0.05390046679178795,11.85290254198712,-0.9799995422363352,22.47707024035255,-56.40371743299558,5.953401504389457,1,-0.990001678466804,-5.310001373291023,-11.067501068115241,-12.75000190734864,-6.530002593994141,3,-0.08093075266593064,-3.3384636151027145,59.91999816894531,1.4272702209229136,60.5099983215332,1.1460313846496657,59.43000030517578,-0.08093075266593064
467,2020-01-24,57.79999923706055,60.45000076293945,57.13000106811523,59.70000076293945,2359300.0,-0.025459485774189772,-1.0493838788903416,2.7941186370317475,74.36857630004872,82.79409661267341,1.2995994720800397,-5.440050009905036,-8.638935360262288,-8.304999535282917,25.712564215694478,3.319999694824226,6.347056798990195,3.8864990234375014,-7.860570201346903,15.633568248221906,-1.9870355889547042,9.760033635829707,4.88999938964843,12.050332070915108,-66.20832923831469,5.873534612392204,1,1.2700004577636719,-3.6499996185302734,-10.187499046325684,-11.239999771118164,-6.469997406005859,4,-0.10276814368710818,-1.2651645874240252,59.31000137329102,-3.3384636151027145,59.91999816894531,1.4272702209229136,60.5099983215332,-0.10276814368710818
468,2020-01-27,56.040000915527344,56.58000183105469,54.75,55.54999923706055,2068400.0,-0.030449798352327972,1.331207312539635,-0.2578954131313821,66.81944112032576,81.27270912236507,3.601357239406994,-3.2247682350735403,-6.657444433288475,-6.765210957093828,26.718684024585716,3.049999237060547,6.838860286527492,1.7325006484985366,-9.727124457392506,13.192125754389586,-3.9973119044469883,7.462313201444061,6.538797760009757,16.246865725996123,-57.754802892859296,5.729812552945524,1,2.6799983978271484,-1.8900012969970703,-8.255001068115234,-9.480001449584961,-2.6500015258789062,0,-0.10046397173693289,-1.0493838788903416,57.79999923706055,-1.2651645874240252,59.31000137329102,-3.3384636151027145,59.91999816894531,-0.10046397173693289
469,2020-01-28,56.5,56.90999984741211,56.02000045776367,56.52000045776367,1165300.0,0.008208406084183384,1.2250005960470163,-0.0408171209254891,68.42584818052032,79.44714263600967,2.963933221094919,-3.1458937286747,-6.887650856517233,-7.4807470263306755,28.07298029425283,0.8899993896484375,6.990714339023533,1.747999763488771,-9.30006017495566,12.796059701933203,-3.7760302057334414,7.272029732710983,5.76564672851562,22.040306079062276,-50.735963916326284,5.524029969222215,1,2.219999313354492,-2.3500003814697266,-8.924999237060547,-9.940000534057617,-3.1399993896484375,1,-0.0915043923707135,1.331207312539635,56.040000915527344,-1.0493838788903416,57.79999923706055,-1.2651645874240252,59.31000137329102,-0.0915043923707135
470,2020-01-29,57.13000106811523,57.63999938964844,56.08000183105469,56.93000030517578,1359900.0,0.011150461382570365,1.5573784844363148,-9.999809269501839,65.74532082729635,77.02910406778177,2.1860044178824154,-3.0974996681563383,-7.291919729602043,-8.350366462488005,29.883907752674645,1.55999755859375,7.092916098360675,1.8465007781982337,-8.532554739452472,12.22555629584894,-3.3430269806271227,7.03602853702359,4.835019791259768,41.75439911499023,-28.753296432942058,5.189527758825354,1,1.589998245239265,-2.980001449584954,-9.640000343322747,-10.570001602172844,-7.74000167846679,2,-0.1293540915715623,1.2250005960470163,56.5,1.331207312539635,56.040000915527344,-1.0493838788903416,57.79999923706055,-0.1293540915715623
471,2020-01-30,57.68999862670898,58.20000076293945,56.5099983215332,56.90999984741211,1375700.0,0.009802162578748552,-1.1392411175601418,3.8999790192451775,60.500856841936574,73.91802414100741,1.4141548052369401,-2.926215568125123,-7.631465172371541,-9.102374933008768,31.85384189332725,1.69000244140625,6.6541808107195095,1.8469984054565387,-7.712492026585956,11.406488837499026,-2.9327468105647014,6.626743621477779,3.9864213982910215,51.578916371808326,-14.698707809809697,4.779745216021244,1,1.030000686645515,-3.539999008178704,-9.87499809265136,-11.129999160766594,-13.75,3,-0.09880390161082842,1.5573784844363148,57.13000106811523,1.2250005960470163,56.5,1.331207312539635,56.040000915527344,-0.09880390161082842
472,2020-01-31,56.09000015258789,57.90999984741211,55.93999862670898,57.75,1823400.0,-0.027734416921624372,-1.010202353820426,-2.128208263234105,52.99945225358077,70.89753336452102,2.364531829355684,-0.6706765524553617,-5.782507290426082,-7.6732272632633,33.81354589149721,1.970001220703132,6.100489682891606,-0.19099998474121094,-8.870392530989534,8.48839256150712,-4.5306962578653724,4.148696288382951,5.309363071412108,38.84057554370481,-22.71120634254529,4.339696273124165,1,2.6299991607666016,-1.9400005340576172,-8.172499656677246,-9.530000686645508,-9.080001831054688,4,-0.05901232598121664,-1.1392411175601418,57.68999862670898,1.5573784844363148,57.13000106811523,1.2250005960470163,56.5,-0.05901232598121664
473,2020-02-03,56.81999969482422,57.09000015258789,55.849998474121094,56.56000137329102,951100.0,0.013014789449998787,2.1000071525641943,-0.15662550929659766,40.19607240771988,65.8269621726299,1.3693734816843772,-0.6927092079698127,-6.305058701244384,-8.564860975123189,35.862864152411994,1.2400016784667969,5.440641556670947,0.06699962615967081,-7.534016490201381,7.668015742520723,-3.733508432020855,3.8675076843401968,4.313389000215778,41.27660748751297,-14.956992838571914,3.8005080581805255,2,1.8999996185302734,-2.6700000762939453,-8.894999504089355,-10.260000228881836,-13.939998626708991,0,-0.09662087105342976,-1.010202353820426,56.09000015258789,-1.1392411175601418,57.68999862670898,1.5573784844363148,57.13000106811523,-0.09662087105342976
474,2020-02-04,58.88000106811523,59.63000106811523,57.68000030517578,58.18999862670898,1431400.0,0.03625486420899526,-1.2807038677927944,2.65387267632092,47.97047901223212,61.89959410652148,-1.0573500005753047,-2.0563781041746196,-8.141647737571567,-10.585670563430277,37.709589759330576,2.8100013732910085,4.557921899671527,1.6180009841918874,-5.014059640707082,8.250061609090857,-1.6980293282575971,4.934031296641372,1.9980520791231697,80.15874377463022,27.893219087638293,3.3160303124494837,2,-1.2800006866455007,-4.730001449584954,-10.932500839233391,-12.320001602172844,-19.380001068115227,1,-0.09324051594557026,2.1000071525641943,56.81999969482422,-1.010202353820426,56.09000015258789,-1.1392411175601418,57.68999862670898,-0.09324051594557026
475,2020-02-05,58.5099983215332,60.4000015258789,58.09000015258789,60.0,1635900.0,-0.006284013924422127,1.0174642810143473,-2.1594150818222024,45.42643996635143,58.05027632333465,-1.0151423525878371,-0.9382281389502296,-7.509885083115982,-10.176952356818987,39.35699760998443,2.3100013732910085,3.913864186089647,0.7424983978271484,-4.424949573066279,5.9099463687205755,-1.8412255876195616,3.3262223832738584,2.1229326998156566,58.461495896897695,10.768026896905518,2.5837239854467127,2,-0.9099979400634766,-4.35999870300293,-10.377497673034668,-11.94999885559082,-16.619998931884766,2,-0.08801910543358038,-1.2807038677927944,58.88000106811523,2.1000071525641943,56.81999969482422,-1.010202353820426,56.09000015258789,-0.08801910543358038
476,2020-02-06,58.4000015258789,59.0,57.0099983215332,59.0,1015300.0,-0.0018799657974665207,5.633355797718806,0.4026830860610143,38.17427320213155,54.028687090232744,-1.1709408198536693,-0.23792537903876365,-7.163023807886553,-9.994795986589438,39.974730687944984,1.9900016784667969,3.00770565527057,0.25000152587890057,-3.7253326860020763,4.2253357377598775,-1.7376655800615879,2.237668631819389,2.0,56.0439855259583,14.31793165635154,1.987667105940488,2,-0.825000762939446,-4.13000297546386,-10.192501068115227,-11.840002059936516,-16.58000183105468,3,-0.154280854466037,1.0174642810143473,58.5099983215332,-1.2807038677927944,58.88000106811523,2.1000071525641943,56.81999969482422,-0.154280854466037
477,2020-02-07,58.97000122070313,59.88000106811523,57.9900016784668,58.38000106811523,955800.0,0.009760268491973312,-1.7591253477085242,-0.9833360883994882,48.180382182213506,51.9576805415536,-1.7405608979639524,-0.43900186730804336,-7.615860273459909,-10.490824399242449,39.89796342029955,1.8899993896484304,2.146226564390254,0.5715011596679744,-2.9011118820139927,4.044114201349942,-1.1648053611730091,2.307807680508958,1.430000305175767,68.57144294390497,27.732634572192964,1.7363065208409834,2,-0.8450012207031321,-4.370002746582038,-10.76250076293946,-12.41000175476075,-12.11000061035157,4,-0.2548753990650663,5.633355797718806,58.4000015258789,1.0174642810143473,58.5099983215332,-1.2807038677927944,58.88000106811523,-0.2548753990650663
478,2020-02-10,60.84000015258789,61.0,58.7400016784668,59.04999923706055,1130500.0,0.03171102074232679,1.1421778841634065,3.0338990721882046,51.228600189968056,50.04687520927002,-3.193954814017296,-1.9489746584642305,-9.38549294769826,-12.32344792177777,39.55177717552627,2.259998321533203,1.4244949689867354,2.1495000839233427,-1.0944833768388165,5.393483544685502,0.5275083535422596,3.771491814304426,-6.090000152587891,95.98998044848966,55.96681402928231,1.6219917303810811,2,-2.4150009155273438,-6.2350006103515625,-12.632499694824219,-14.280000686645508,-10.670001983642578,0,-0.22731758376674516,-1.7591253477085242,58.97000122070313,5.633355797718806,58.4000015258789,1.0174642810143473,58.5099983215332,-0.22731758376674516
479,2020-02-11,60.91999816894531,61.599998474121094,59.65999984741211,61.2599983215332,1366200.0,0.0013148917842995544,2.80391716874792,-0.18994412217254358,53.86997187396845,48.72739199223359,-2.8843626805081257,-2.0307014871217746,-9.375021005288389,-12.386142888439558,38.22437139313338,1.9399986267089844,0.8901136204555726,2.1644981384277315,-1.207475515607996,5.536471792463459,0.4785113114098678,3.8504849654455953,-6.0449981689453125,85.18517902897258,42.865268361099965,1.6859868270178626,2,-2.1949996948242188,-6.1699981689453125,-12.71249771118164,-14.35999870300293,-9.114997863769531,1,-0.2961260282838647,1.1421778841634065,60.84000015258789,-1.7591253477085242,58.97000122070313,5.633355797718806,58.4000015258789,-0.2961260282838647
480,2020-02-12,60.47999954223633,61.43000030517578,59.06000137329102,61.22000122070313,1569500.0,-0.0072225646738984794,3.086205592478456,2.176474548126893,54.58823085903442,48.07043354968891,-2.1447352693432293,-1.5986324657156814,-8.850056592368063,-11.905676644104574,36.689768585420104,2.3699989318847585,0.6648026204990884,1.677499580383298,-1.7659612580634771,5.120960418830073,-0.044230838840093156,3.399229999606689,-5.335999603271482,75.59915262196019,29.498209861071537,1.7217304192233875,2,-1.7550010681152344,-5.2350006103515625,-12.272499084472656,-13.920000076293945,-6.840000152587891,2,-0.3468915294482584,2.80391716874792,60.91999816894531,1.1421778841634065,60.84000015258789,-1.7591253477085242,58.97000122070313,-0.3468915294482584
481,2020-02-13,61.9000015258789,62.25500106811523,59.9000015258789,60.09000015258789,1672200.0,0.02347886895486684,-1.1506858620959806,-2.445942253862339,66.19275201047626,49.53635574489952,-3.2461090105303256,-3.023206633880733,-10.132668191595123,-13.294106832753634,34.99145236647329,2.354999542236328,0.4020124632998403,3.0020015716552635,-0.6779500222606387,6.681953165571166,1.1620257746973124,4.841977368613215,-6.497761645507801,91.67644564972397,39.563577512247484,1.8399757969579507,2,-2.847501754760735,-6.6550025939941335,-13.672501564025872,-15.340002059936516,-3.870002746582017,3,-0.3232633544906257,3.086205592478456,60.47999954223633,2.80391716874792,60.91999816894531,1.1421778841634065,60.84000015258789,-0.3232633544906257
482,2020-02-14,62.11000061035156,63.06999969482422,61.72000122070313,62.15999984741211,1334800.0,0.0033925537850731935,-2.2530161458597036,-0.0276238669198557,77.31774765847489,53.66098632831674,-2.8076193351119088,-3.3838577568375428,-10.255775580585308,-13.45294956959171,33.086401539920715,1.3499984741210866,0.21389590838249717,3.197500610351561,-0.5328688771692782,6.9278700978724,1.3323158665911379,5.062685354111984,-6.296595058715816,77.82911029413708,20.30453349064416,1.86518474376042,2,-2.0700016021728516,-5.055000305175781,-13.367500305175781,-15.020000457763672,0.029998779296875,4,-0.3266784852059027,-1.1506858620959806,61.9000015258789,3.086205592478456,60.47999954223633,2.80391716874792,60.91999816894531,-0.3266784852059027
483,2020-02-18,63.86000061035156,65.5,61.6500015258789,62.0,2576500.0,0.028175816821813582,-2.007814176382222,-37.20057984283208,79.67743642373189,57.18398159626116,-3.859884679775746,-5.0435414853848926,-11.801655321839092,-15.123693513440656,31.85261328134547,3.849998474121101,0.20784564351957613,4.726000595092771,0.38942229254388394,9.062578897641657,2.5577114438183273,6.894289746367214,-7.466067527260741,74.53416553775689,12.003834766001376,2.168289151274445,2,-2.605001449584961,-4.135000228881836,-14.282499313354492,-15.860000610351562,-4.729999542236335,1,-0.2662073259868454,-2.2530161458597036,62.11000061035156,-1.1506858620959806,61.9000015258789,3.086205592478456,60.47999954223633,-0.2662073259868454
484,2020-02-19,65.16999816894531,65.80999755859375,64.01000213623047,64.63999938964844,2236300.0,0.020513585124855238,-1.0111756131243128,0.284945486763415,80.73395645934009,61.107038984371,-4.675493751662714,-6.310042460711443,-12.832007904201973,-16.34058398784959,30.950449236969202,1.9499969482421875,0.549536983733816,5.802998161315919,0.7188183336400016,10.887177988991837,3.260908247477957,8.345088075153882,-7.865458394163575,90.51852220239833,24.312573099676143,2.5420899138379607,2,-3.760000228881836,-4.8899993896484375,-14.957498550415039,-16.404998779296875,-4.619998931884766,2,-0.2301672613387884,-2.007814176382222,63.86000061035156,-2.2530161458597036,62.11000061035156,-1.1506858620959806,61.9000015258789,-0.2301672613387884
485,2020-02-20,65.18000030517578,66.5,62.54999923706055,65.47000122070311,4711000.0,0.00015347762024697786,2.361704959758976,-0.5471727989865569,79.8882868653497,65.74192939139525,-4.067609492993135,-6.224928762638072,-12.511027701050814,-16.254559595661178,29.337129659650156,3.950000762939453,1.1321368272568648,5.550000190734863,-0.16026730857390703,11.260267690043634,2.694866441080478,8.405133940389248,-6.854805596336604,80.00000000000003,11.450442347786577,2.8551337496543847,2,-2.934999465942383,-4.555000305175781,-12.682500839233398,-14.135000228881836,-6.549999237060554,3,-0.20520098093552674,-1.0111756131243128,65.16999816894531,-2.007814176382222,63.86000061035156,-2.2530161458597036,62.11000061035156,-0.20520098093552674
486,2020-02-21,54.5099983215332,58.290000915527344,52.2599983215332,56.71500015258789,13200700.0,-0.16370055129925032,1.2521003973551448,7.603430585883406,46.34258809567121,65.53773004844611,6.6968075946412355,4.286818411996194,-1.64654829793281,-5.521180239090654,27.49159249492491,12.920001983642578,1.2004780370771186,-4.880001640319826,-11.033203691457473,1.2732004108178216,-7.956602665888653,-1.8034006147509984,11.990001678466797,15.800559935343031,-54.17273892178487,3.0766010255688245,2,4.870000839233398,4.870000839233398,-1.8024988174438477,-3.4199981689453125,4.3300018310546875,4,-0.015960355139858606,2.361704959758976,65.18000030517578,-1.0111756131243128,65.16999816894531,-2.007814176382222,63.86000061035156,-0.015960355139858606
487,2020-02-24,51.86000061035156,53.47999954223633,50.0,50.16999816894531,3711400.0,-0.04861489254779161,-2.4285730392820097,-0.7664403800507934,39.455782754257235,64.22963922225601,9.199628038742851,6.818581503131469,1.2088616395477416,-2.826882419340734,26.852197028208113,4.509998321533203,1.2820410170198642,-7.232999420166017,-14.225515905434946,-0.24048293489708783,-10.729257662800478,-3.736741177531556,14.639999389648438,11.272730971827652,-59.755697424892475,3.496258242634463,2,6.3899993896484375,6.3899993896484375,1.284998893737793,-0.33500099182128906,9.0,0,0.11897412449535816,1.2521003973551448,54.5099983215332,2.361704959758976,65.18000030517578,-1.0111756131243128,65.16999816894531,0.11897412449535816
488,2020-02-25,50.40999984741211,53.4000015258789,49.72000122070313,52.77999877929688,3310800.0,-0.02795990639942303,1.0387788334226247,-1.4023642060023878,31.51461657040842,61.74571085519378,10.073925470355093,8.24805237995949,2.881641924823697,-1.3367314064968383,27.369225995567902,3.680000305175767,1.4539105555166358,-8.401500129699706,-16.30541595157898,-0.49758430782043206,-12.353458040639339,-4.449542218760072,15.430000152587894,4.11203025568927,-63.04493596729585,3.9519579109396368,2,7.700000762939453,7.700000762939453,3.347500801086426,1.6550006866455078,11.580001831054688,1,0.23269191782865106,-2.4285730392820097,51.86000061035156,1.2521003973551448,54.5099983215332,2.361704959758976,65.18000030517578,0.23269191782865106
489,2020-02-26,51.33000183105469,52.11999893188477,50.75,51.0,2114500.0,0.01825038655876554,-2.301194962772331,-0.13924134167952945,34.69736159808856,59.535614270644245,8.54960704089686,7.294880124218992,2.2000256461759164,-2.209548359180104,27.8098867706432,1.7099990844726634,1.4135755031988708,-7.222998237609865,-15.758186005147678,1.3121895299279416,-11.490592121378768,-2.9554043538409616,13.542798242187502,9.594759996871819,-56.238852879999484,4.267593883768903,2,6.779998779296875,6.779998779296875,2.899998664855957,0.9599990844726562,9.849998474121094,2,0.1519578990613153,1.0387788334226247,50.40999984741211,-2.4285730392820097,51.86000061035156,1.2521003973551448,54.5099983215332,0.1519578990613153
490,2020-02-27,49.7400016784668,51.83000183105469,48.5,49.9900016784668,2617100.0,-0.030976039272726852,-1.4395587811987356,-0.7575715540759236,32.63833134670294,55.807345308002766,9.449657946001388,8.751549700495161,3.9893825727147956,-0.6135432705249286,28.226374834726524,3.3300018310546875,1.117250599715618,-8.44349842071533,-17.834963790372342,0.9479669489416835,-13.139231105543836,-3.747765735886823,14.223630463623046,12.666001659919186,-52.15848025651937,4.695732684828505,2,7.759998321533203,7.759998321533203,4.497498512268066,2.549999237060547,13.659999847412102,3,0.21733006018923318,-2.301194962772331,51.33000183105469,1.0387788334226247,50.40999984741211,-2.4285730392820097,51.86000061035156,0.21733006018923318
491,2020-02-28,51.9900016784668,52.0,48.040000915527344,48.14500045776367,3012600.0,0.045235221633980416,1.0491597791521003,-15.3800048828125,36.88955705802852,51.31532413017539,6.30961643370982,6.379716473243491,1.9374017001449033,-2.8482258125088578,28.525878521083392,3.9599990844726562,0.784769722937547,-5.90849857330322,-15.700434936008577,3.8834377894021443,-10.804466754655905,-1.0125303919505342,10.736539892255855,72.61032647225262,7.918605698105509,4.895968181352682,2,5.279998779296875,5.279998779296875,3.257497787475586,0.4999980926513672,11.319999694824226,4,0.12771685276553058,-1.4395587811987356,49.7400016784668,-2.301194962772331,51.33000183105469,1.0387788334226247,50.40999984741211,0.12771685276553058
492,2020-03-02,52.77999877929688,53.16999816894531,50.90999984741211,52.81000137329102,1990200.0,0.01519517359733591,5.026692844100273,-0.0078030128657941315,34.220825590796466,46.26458959318256,4.5337514355233495,5.617015102166484,1.3728709285341623,-3.628854176178912,28.97597590021292,2.259998321533203,0.4522846839319854,-4.953001403808585,-14.982643402813316,5.076640595196153,-9.967822403310954,0.061819595693783924,8.47788872590624,88.43278589587041,26.555822560687943,5.014820999502368,3,4.49000167846679,4.49000167846679,3.3800010681152273,-0.28999900817871804,9.58000183105468,0,0.11481624693913517,1.0491597791521003,51.9900016784668,-1.4395587811987356,49.7400016784668,-2.301194962772331,51.33000183105469,0.11481624693913517
493,2020-03-03,51.33000183105469,53.1500015258789,50.20000076293945,52.65999984741211,1771000.0,-0.027472470287569606,1.5541116962512047,44.32943420216147,32.18134940222225,40.86985547572503,4.491815182663295,6.993170178005158,3.012922399515439,-2.130242943140253,29.55715196088319,2.950000762939446,-0.2589155216920105,-6.128498458862303,-16.55597206580441,4.298975148079805,-11.34223526233336,-0.9147616553912457,8.606097015180858,64.13260578912224,4.989004143629558,5.213736803471056,3,5.939998626708984,5.939998626708984,5.279997825622559,1.18499755859375,13.599998474121094,1,0.18566137618041578,5.026692844100273,52.77999877929688,1.0491597791521003,51.9900016784668,-1.4395587811987356,49.7400016784668,0.18566137618041578
494,2020-03-04,53.38999938964844,53.43000030517578,51.77000045776367,52.38999938964844,1491500.0,0.040132427140251004,2.0740685796634595,-0.751880820648729,37.574480539892754,36.16832143956315,0.6538577619665986,4.744015095988459,1.1492358797143183,-4.150230521249412,29.323862349168127,2.0999984741210938,-1.133611075770446,-3.7940008163452177,-14.352140672978592,6.764139040288157,-9.073070744661905,1.4850691119714696,5.356489663516285,99.2578679024683,40.452718524327274,5.2790699283166855,3,-0.22499847412109375,3.8800010681152344,3.0450000762939453,-0.3600006103515625,9.200000762939453,2,0.1610788984291649,1.5541116962512047,51.33000183105469,5.026692844100273,52.77999877929688,1.0491597791521003,51.9900016784668,0.1610788984291649
495,2020-03-05,53.36000061035156,53.81000137329102,52.040000915527344,52.61999893188477,1603100.0,-0.0005618801206184187,1.1585329261229393,0.7400016784667898,34.266758459311646,34.826562591078755,-1.306529863032388,4.604480633283671,1.339914314630839,-4.065300205184265,28.80623214150585,1.770000457763679,-2.3136908654011705,-3.566499710083008,-14.239057583698,7.1060581635319835,-8.902778646890503,1.7697792267244878,4.315839629049421,92.20102725756333,36.00256391410287,5.336278936807496,3,-2.434999465942383,3.9099998474121094,3.0749988555908203,0.08499908447265625,8.80999755859375,3,0.1465517167424315,2.0740685796634595,53.38999938964844,1.5541116962512047,51.33000183105469,5.026692844100273,52.77999877929688,0.1465517167424315
496,2020-03-06,49.38999938964844,53.040000915527344,48.22999954223633,53.0,2984100.0,-0.07440032187580159,1.6070450898986057,-4.8783681380711545,29.41746968734786,33.71119447253327,2.0795044548145967,8.289892488569727,5.4587247940550725,-0.07598819240713794,29.155316582421253,5.130001068115234,-3.857793849720821,-7.086000823974608,-18.2461764355852,4.0741747876359895,-12.666088629779907,-1.5059130181693092,7.322256917365181,20.788520909729773,-31.32408963769012,5.580087805805299,3,1.5350017547607422,7.880001068115234,7.045000076293945,4.145000457763665,17.09000396728517,4,0.2836607068103507,1.1585329261229393,53.36000061035156,2.0740685796634595,53.38999938964844,1.5541116962512047,51.33000183105469,0.2836607068103507
497,2020-03-09,43.93999862670898,46.4000015258789,43.61999893188477,44.95000076293945,2974600.0,-0.11034624074285204,-2.3696969977204434,0.2797789378024831,21.213865522639537,32.56666657833672,7.026855927268521,13.234699004267718,11.011135648175106,5.371727536171683,29.55626016112388,5.770000457763665,-5.663934164058624,-11.784501457214361,-24.192024339507363,0.6230214250786474,-17.988262898360865,-5.580740016067857,11.905032141156013,3.1403299132089675,-44.23026982618014,6.203761441146503,3,4.7750015258789205,11.120000839233406,12.495000839233406,9.630001068115241,26.02000045776368,0,0.4408284786519763,1.6070450898986057,49.38999938964844,1.1585329261229393,53.36000061035156,2.0740685796634595,53.38999938964844,0.4408284786519763
498,2020-03-10,47.0099983215332,47.2400016784668,43.47000122070313,46.1500015258789,2989400.0,0.06986799705901947,4.712106718762181,-0.8514801749469353,25.02750075931999,31.49223759625133,3.8262140567219447,9.565915161386833,8.06779131560856,2.335074904950609,29.542204351181727,3.7700004577636648,-6.151668740468814,-8.023001670837402,-20.767100134430265,4.721096792755468,-14.395050902633834,-1.6509524390409709,7.3680286260141585,34.2359482455528,-7.359611712812445,6.372049231796434,3,1.6300029754638743,7.975002288818359,9.42500114440918,6.560001373291016,23.360004425048828,1,0.32652633135251996,-2.3696969977204434,43.93999862670898,1.6070450898986057,49.38999938964844,1.1585329261229393,53.36000061035156,0.32652633135251996
499,2020-03-11,42.88000106811523,46.45000076293945,42.20000076293945,45.790000915527344,3079300.0,-0.08785359287124683,1.009456482235503,-3.383733360539008,22.45552903632607,30.360815117320563,7.410857329339599,12.938466797390866,12.296795193574106,6.4864778385441255,29.437812530371467,4.80999755859375,-6.3752345886318125,-11.250999069213876,-24.77076064752564,2.2687625090978827,-18.010879858369755,-4.4911182800579965,9.970902277673943,5.857022131157172,-29.60498729218709,6.759880789155879,3,5.125000000000007,11.4699993133545,13.554998397827156,10.689998626708991,25.119998931884773,2,0.5142257156671697,4.712106718762181,47.0099983215332,-2.3696969977204434,43.93999862670898,1.6070450898986057,49.38999938964844,0.5142257156671697
500,2020-03-12,39.5,40.56999969482422,35.0,37.5,4014100.0,-0.0788246498116002,1.6908215053129343,-0.6872852594059804,27.38776379489269,29.305060310305475,10.265038206089585,15.45868420122661,15.7743523927371,9.876430934568333,30.0174480224369,7.880001068115227,-6.386001820704841,-13.582000160217284,-28.23570190144278,1.0717015810082202,-20.908851030830036,-6.255149289604532,11.646758932533217,24.94456636156139,-12.467282363379862,7.326850870612752,3,4.905000686645508,11.25,16.375,14.114999771118164,31.01000213623047,3,0.584556965888301,1.009456482235503,42.88000106811523,4.712106718762181,47.0099983215332,-2.3696969977204434,43.93999862670898,0.584556965888301
501,2020-03-13,41.88999938964844,42.13999938964844,37.27999877929688,41.959999084472656,3056000.0,0.06050631366198567,21.604637958872235,-0.034999847412109375,34.86182289977296,29.376282233525085,7.031080797402723,12.113803134416784,13.511692531945606,7.547266473114831,30.189057991449936,4.860000610351555,-6.519553993816203,-10.191500663757324,-25.0413162132961,4.658314885781451,-17.61640843852671,-2.7665928889879368,6.350342935028799,56.290836967528016,14.929279019570487,7.424907774769386,3,2.5150012969970703,8.860000610351562,13.985000610351562,11.725000381469727,23.290000915527344,4,0.4841250674333579,1.6908215053129343,39.5,1.009456482235503,42.88000106811523,4.712106718762181,47.0099983215332,0.4841250674333579
502,2020-03-16,41.81999969482422,43.7400016784668,36.66999816894531,37.0,3219800.0,-0.001671035947580335,-1.580291671017368,-68.85743869209809,36.386683934171494,29.843541625963887,6.015504275268583,11.157856941113735,13.684086284748716,7.689009680846922,29.945938220754975,7.070003509521484,-6.47198464470317,-9.247000312805177,-23.98398717289504,5.48998654728468,-16.615493742850106,-1.8785068827602487,4.037081011411118,55.71894411438107,9.247122825111752,7.368493430044929,3,2.585000991821289,8.930000305175781,14.102499961853027,11.795000076293945,25.09000396728517,0,0.5896701062186136,21.604637958872235,41.88999938964844,1.6908215053129343,39.5,1.009456482235503,42.88000106811523,0.5896701062186136
503,2020-03-17,46.86000061035156,47.959999084472656,40.88999938964844,40.97000122070313,3358300.0,0.12051652205418617,-1.3371888028288015,1.2219916519856198,43.73422707282919,30.527957907401273,0.30704150495538585,5.03721814824781,8.805543950382216,2.7734613139410698,28.621584506961984,7.069999694824219,-6.602194439901666,-3.356999397277832,-16.899814098506624,10.18581530395096,-10.128406747892228,3.414407953336564,-11.860000610351562,91.51235685318065,38.70795121474104,6.771407350614396,3,-2.4549999237060547,3.8899993896484375,9.502498626708984,6.754999160766602,19.37999725341797,1,0.4929577074955951,-1.580291671017368,41.81999969482422,21.604637958872235,41.88999938964844,1.6908215053129343,39.5,0.4929577074955951
504,2020-03-18,50.16999816894531,50.64500045776367,44.0,44.0,4373600.0,0.07063588381308206,-1.1539716141924092,1.0475379980155812,50.57501555109436,32.33998647315491,-3.9199745301879716,0.5753372492323336,5.656242313939956,-0.39700158785154827,26.903675017240676,6.645000457763672,-6.677402639938414,0.702998161315918,-10.87144962873267,12.277445951364506,-5.084225733708379,6.490222056340215,-14.910798187255857,96.96387168475509,37.467781369881266,5.787223895024294,3,-6.149997711181641,0.5800018310546875,6.345001220703125,3.4450016021728516,17.330001831054688,2,0.4026311603523298,-1.3371888028288015,46.86000061035156,-1.580291671017368,41.81999969482422,21.604637958872235,41.88999938964844,0.4026311603523298
505,2020-03-19,51.80500030517578,53.36000061035156,48.59199905395508,50.0,3202700.0,0.03258924050036183,-1.0636222848878294,0.2925447067813838,49.74846849328908,34.59898634048171,-6.480213754666387,-2.227255662079884,4.213919521070828,-1.91731146616452,25.71228067598352,4.768001556396484,-6.530952089714873,3.0067502975463896,-6.007514229796094,12.021014824888873,-1.5003819661248485,7.513882561217628,-15.930368304443355,90.68304327315148,31.488988871035986,4.507132263671241,3,-7.625,-1.0550003051757812,4.932498931884766,1.8099994659423828,18.665000915527344,3,0.31261460475671865,-1.1539716141924092,50.16999816894531,-1.3371888028288015,46.86000061035156,-1.580291671017368,41.81999969482422,0.31261460475671865
506,2020-03-20,53.63999938964844,55.34199905395508,51.59099960327149,52.540000915527344,4209500.0,0.035421273499911976,-1.502333606478119,0.6094173341505167,51.1369656144609,37.92377523957297,-8.547848948403747,-4.354006972375508,2.5211361949164015,-3.618278904716803,26.147772998521546,3.7509994506835866,-6.671779386683198,4.885249328613284,-4.020706182901392,13.79120484012796,0.43227157285594586,9.338227084370622,-16.716245272338867,90.88474944496689,33.92730667268118,4.452977755757337,3,-8.468999862670898,-2.8899993896484375,3.344999313354492,-0.024999618530273438,13.080001831054673,4,0.3145041561994806,-1.0636222848878294,51.80500030517578,-1.1539716141924092,50.16999816894531,-1.3371888028288015,46.86000061035156,0.3145041561994806
507,2020-03-23,58.02999877929688,58.1500015258789,52.4900016784668,53.36000061035156,5662400.0,0.08184189857570434,1.3054971999676837,4.245458770001186,58.21883936603392,41.611701751430076,-11.989856943970054,-8.704341143946998,-1.7774763226687398,-7.840173071307831,26.190117427703935,5.659999847412102,-6.641624434917375,8.966748809814462,-0.7798880829103894,18.713385702539313,4.093430363452036,13.840067256176887,-19.63278506705567,99.30473504212308,41.46808674676101,4.873318446362425,3,-11.454998016357429,-7.279998779296882,-0.8812494277954173,-4.414999008178718,8.599998474121087,0,0.12321216054255335,-1.502333606478119,53.63999938964844,-1.0636222848878294,51.80500030517578,-1.1539716141924092,50.16999816894531,0.12321216054255335
508,2020-03-24,62.13999938964844,64.27999877929689,58.45000076293945,58.54999923706055,4847200.0,0.07082544712749272,-2.0765184570091417,0.7687369507895679,60.21957544849651,45.8077069083379,-15.341264176324998,-12.533079194616363,-5.778685216543238,-11.767799029103799,26.54938110613667,6.250000000000007,-5.943673050906227,12.490249443054196,1.1250818210283882,23.855417065080005,6.807665632041292,18.1728332540671,-21.767506896043457,89.44773412988023,35.32833161618005,5.682583811012906,3,-12.499999999999993,-11.389999389648438,-3.5924997329711914,-8.334999084472656,4.94000244140625,1,0.07676221949328754,1.3054971999676837,58.02999877929688,-1.502333606478119,53.63999938964844,-1.0636222848878294,51.80500030517578,0.07676221949328754
509,2020-03-25,59.13000106811523,66.5,58.0099983215332,61.93000030517578,6479000.0,-0.04843898215477982,-2.3690451231336196,-0.7799440440252193,56.30050319184129,49.02023350799885,-10.933577828644417,-9.390203326697467,-2.8415677335324077,-8.623650542933675,27.046285231650085,8.490001678466797,-4.385657638018458,9.090251159667964,-3.028054542137852,21.20855686147378,3.0310983087650527,15.149404010570876,-15.888607820227215,58.84521698379474,9.148677196390132,6.059152850902909,3,-7.545001983642571,-8.380001068115227,1.3599987030029368,-4.110000610351555,7.719997406005881,2,0.1202434748388368,-2.0765184570091417,62.13999938964844,1.3054971999676837,58.02999877929688,-1.502333606478119,53.63999938964844,0.1202434748388368
510,2020-03-26,60.54999923706055,62.0,59.43999862670898,60.290000915527344,3618400.0,0.024014851061976872,-1.612242435330261,-0.09285656870612222,62.904719453414856,52.13611090284795,-10.117595193975447,-10.497006639282048,-4.3168699134842825,-9.881038167830894,27.0458715427091,2.8699989318847727,-3.0305427085076815,9.969749450683594,-3.0248730948472726,22.96437199621446,3.472438177918164,16.467060723449023,-14.052401043876856,60.091216013079816,6.459666167617669,6.497311272765432,3,-8.96500015258789,-9.799999237060547,0.2949991226196289,-5.375,8.53000259399414,3,0.11478118663105774,-2.3690451231336196,59.13000106811523,-2.0765184570091417,62.13999938964844,1.3054971999676837,58.02999877929688,0.11478118663105774
511,2020-03-27,58.63000106811523,60.84000015258789,57.93999862670898,59.540000915527344,3422300.0,-0.03170930129046401,-1.532747192705105,-3.5000220080109434,68.49660740675843,55.70388017757983,-6.228280409848956,-8.489301343410219,-2.4901336400109457,-7.824229795170645,26.814217936000517,2.9000015258789134,-1.0381638907876578,7.717751312255849,-5.758876701377382,21.19437932588908,0.9794373054392338,14.456065319072465,-9.332066621977255,43.82583958066093,-15.523614126880425,6.738314006816617,3,-4.9350013732910085,-7.880001068115227,2.804999351501472,-3.1100006103515554,12.600002288818366,4,0.201944395989903,-1.612242435330261,60.54999923706055,-2.3690451231336196,59.13000106811523,-2.0765184570091417,62.13999938964844,0.201944395989903
512,2020-03-30,58.84000015258789,60.5,57.77000045776367,59.15999984741211,3815100.0,0.003581768388997375,-1.219512648982592,0.3516480752543454,66.05156685235326,58.18358459752695,-4.213156373096673,-8.666350625805386,-2.851872602163482,-7.884589651851016,27.00201301686132,2.729999542236328,0.921749688210781,7.624750328063968,-6.2939398442854895,21.543440500413418,0.6654052418892462,14.58409541423869,-7.133776528909237,12.256583630359748,-48.19297596598829,6.959345086174725,3,-3.5900001525878906,-8.09000015258789,0.5399990081787109,-3.3199996948242188,13.700000762939453,0,0.13392251950510303,-1.532747192705105,58.63000106811523,-1.612242435330261,60.54999923706055,-2.3690451231336196,59.13000106811523,0.13392251950510303
513,2020-03-31,60.86000061035156,62.33000183105469,58.290000915527344,58.5,3648000.0,0.03433039518227865,-1.9064767550359514,-7.375008940705243,75.87795426337513,60.99502223222481,-4.51300351347723,-10.47272225195875,-4.926220291620062,-9.742803206246975,27.138482959647742,4.040000915527344,2.607501030340508,9.16825084686279,-5.404139791831653,23.740641485557234,1.8820555275155684,16.454446166210012,-7.082648293987923,35.39519260726488,-30.639723014158058,7.2861953193472235,3,-3.3140010833740234,-10.110000610351562,-2.6100006103515625,-5.340000152587891,14.019996643066406,1,0.09480769939533973,-1.219512648982592,58.84000015258789,-1.532747192705105,58.63000106811523,-1.612242435330261,60.54999923706055,0.09480769939533973
514,2020-04-01,61.9900016784668,64.75,59.20000076293945,59.25,4603000.0,0.01856722078183859,-2.9084499569503377,1.161017360100863,84.61065835299678,64.86859888330345,-4.235411968450073,-11.51582000967187,-6.133375293314657,-10.69450105266776,27.531386574793572,5.549999237060547,4.40971131772487,9.86825180053711,-5.405779419633745,25.14228302070797,2.231236190451682,17.505267410622537,-6.431478686394065,60.458474175645506,-10.329027557193882,7.637015610085431,4,-2.9445018768310547,-11.240001678466797,-3.8800010681152344,-6.470001220703125,12.02999496459961,2,0.08211001798304496,-1.9064767550359514,60.86000061035156,-1.219512648982592,58.84000015258789,-1.532747192705105,58.63000106811523,0.08211001798304496
515,2020-04-02,61.18000030517578,64.0,59.63999938964844,61.6500015258789,3277100.0,-0.013066645448606029,-1.4563362604393668,-0.17153318714976595,81.20349950079414,68.20932487067381,-2.185549981931331,-10.635197371066354,-5.392510508936368,-9.687381074622031,28.10013547596944,4.3600006103515625,5.713335090408634,8.66725044250488,-7.131597998608868,24.46609888361862,0.7678262219480132,16.566674663061747,-4.089670531993235,48.85386921271311,-22.785557863246567,7.89942422055687,4,-1.6849994659423828,-10.430000305175781,-3.0699996948242188,-5.659999847412109,15.779998779296875,3,0.09267731514649324,-2.9084499569503377,61.9900016784668,-1.9064767550359514,60.86000061035156,-1.219512648982592,58.84000015258789,0.09267731514649324
516,2020-04-03,63.4000015258789,63.88999938964844,60.599998474121094,61.0,4136300.0,0.036286387865795966,-1.0562476307187594,-5.106372962794686,82.63763373364961,70.92252424485334,-3.213427053740496,-12.386869648940113,-7.637612128533924,-11.716908992086346,27.782635846946448,3.2900009155273438,6.635145143785515,10.18675155639648,-6.258268983050733,26.631772095843687,1.9642412866728804,18.40926182612008,-4.9923179209419075,80.65904638027277,6.716383517937487,8.222510269723603,4,-1.2650012969970632,-12.6500015258789,-5.900001525878899,-7.86500167846679,13.049995422363288,4,0.08958990802006994,-1.4563362604393668,61.18000030517578,-2.9084499569503377,61.9900016784668,-1.9064767550359514,60.86000061035156,0.08958990802006994
517,2020-04-06,63.31000137329102,65.0,62.1500015258789,64.76000213623047,2975300.0,-0.0014195607322050607,1.95337166485156,-0.6041666004393245,79.26005449684463,73.03813302800312,-2.5654824112510255,-11.353407487961853,-7.52559637060056,-11.437739546208263,26.660008736148587,2.849998474121101,7.57018456928877,9.128251266479502,-7.298781496957609,25.555284029916614,0.9147348847609464,17.341767648198058,-3.7693934730452128,74.81372790914776,2.9657233352644568,8.213516381718554,4,-1.1750011444091868,-12.560001373291023,-6.040000915527351,-7.775001525878913,11.850002288818352,0,0.12509874919989872,-1.0562476307187594,63.4000015258789,-1.4563362604393668,61.18000030517578,-2.9084499569503377,61.9900016784668,0.12509874919989872
518,2020-04-07,62.36000061035156,63.6500015258789,61.599998474121094,62.84000015258789,2827100.0,-0.015005540077910107,-1.0499991416947452,0.331033992880991,73.669907653216,74.96806685704476,-1.766789405994814,-9.691339836270174,-6.507426493067214,-10.313350230330123,25.745343853636726,2.0500030517578054,8.369673032469734,7.410750389099121,-9.039773869499953,23.861274647698195,-0.8145117402004161,15.636012518398658,-1.8450778161401686,54.48276315659663,-13.602151040205229,8.225262129299537,4,-0.9750003814697266,-11.610000610351562,-5.090000152587891,-6.454999923706055,13.260002136230469,1,0.16324567359747477,1.95337166485156,63.31000137329102,-1.0562476307187594,63.4000015258789,-1.4563362604393668,61.18000030517578,0.16324567359747477
519,2020-04-08,64.93000030517578,65.01999664306639,62.06999969482422,62.43000030517578,2621600.0,0.04121231028977257,1.201496276389819,-5.208338300391802,74.59246992843205,76.26670579871332,-3.830339293786004,-11.093477622174447,-8.992817367025665,-12.693044867587318,24.647142934355543,2.9499969482421733,8.600753913785212,8.878250122070312,-7.115711097666434,24.872211341807066,0.8812695122019392,16.875230731938686,-3.5771667021539812,98.32720476142556,31.733441928553333,7.996980609868377,4,-3.5350017547607493,-14.180000305175781,-7.659999847412109,-8.875,11.459999084472656,2,0.1532419051513394,-1.0499991416947452,62.36000061035156,1.95337166485156,63.31000137329102,-1.0562476307187594,63.4000015258789,0.1532419051513394
520,2020-04-09,62.59000015258789,66.41999816894531,62.02000045776367,64.18000030517578,4588600.0,-0.03603881320791191,-2.2234420871567644,-0.6360000610351563,66.45825894626523,76.04022263643631,-1.308093467998468,-7.3097106955656415,-6.613964873914398,-10.182398203995092,22.570756214309924,4.399997711181641,8.35268772377841,5.383749961853027,-8.8119732770204,19.579473200726447,-1.714111657583686,12.48161158128974,3.9099998474121094,34.19247049508481,-28.1171097890413,7.09786161943671,4,-0.49500083923339844,-11.84000015258789,-7.372499465942383,-6.534999847412109,11.21999740600586,3,0.18261697495787477,1.201496276389819,64.93000030517578,-1.0499991416947452,62.36000061035156,1.95337166485156,63.31000137329102,0.18261697495787477
521,2020-04-13,62.16999816894531,64.04000091552734,61.88000106811523,64.01000213623047,2649700.0,-0.006710368790839749,1.2736822239265726,1.1572350884937705,58.91472689923284,75.24724041942294,-0.37228502744251557,-5.578493726295292,-6.177243115506258,-9.600602843268035,20.92808717394204,2.1599998474121165,8.508735323669647,3.9497480392456055,-8.419147496435158,16.318643574926377,-2.2346997285947765,10.134195807085987,4.25,11.825720558370412,-43.91209631576877,6.184447767840385,4,0.18500137329101562,-11.419998168945312,-8.072497367858887,-6.114997863769531,13.069999694824219,0,0.23789611309519287,-2.2234420871567644,62.59000015258789,1.201496276389819,64.93000030517578,-1.0499991416947452,62.36000061035156,0.23789611309519287
522,2020-04-14,66.48000335693361,66.58000183105469,63.25,63.349998474121094,3513000.0,0.06932612698935547,1.0,-1.7010859424562528,59.26559114599539,73.40142229526963,-3.8940920175780533,-8.375736321820497,-10.368520541779695,-13.701032933593574,19.899659263954426,4.410003662109375,8.345936127606777,7.026753044128434,-3.1872725006251414,17.24077858888201,1.9197402717516496,12.133765816505225,-4.600002288818381,97.99199986518377,44.59663944168834,5.107012772376789,4,-3.5900020599365376,-15.690002441406264,-12.382502555847182,-10.425003051757827,10.579994201660142,1,0.14996981179106306,1.2736822239265726,62.16999816894531,-2.2234420871567644,62.59000015258789,1.201496276389819,64.93000030517578,0.14996981179106306
523,2020-04-15,69.95999908447266,70.09999847412111,65.52500152587889,65.94999694824219,4389100.0,0.05234650348699321,1.1328652549622167,1.2811488436488379,72.66638041803904,72.07428030249653,-6.6464496698095985,-10.578784957345327,-13.710436411600426,-16.97639378090566,20.29528027125977,4.574996948242216,8.216956575357031,9.351748847961424,-0.059010334955232224,18.76250803087808,4.6463692565030925,14.057128439419756,-8.079998016357429,98.2968438707029,43.707542513296154,4.70537959145833,4,-5.090000152587891,-17.409999847412102,-18.07249927520752,-14.899999618530273,5.6699981689453125,2,0.07432825394062714,1.0,66.48000335693361,1.2736822239265726,62.16999816894531,-2.2234420871567644,62.59000015258789,0.07432825394062714
524,2020-04-16,70.37000274658203,73.5999984741211,69.95999908447266,70.69999694824219,3440200.0,0.005860544132002099,-5.330425321595138,-0.0822927745296319,71.45978972156222,70.99164588258189,-6.417623918478476,-9.90573372142974,-14.041159191804297,-17.183368390433223,21.585300638142506,3.6399993896484375,8.302344766806634,8.751752281188963,-0.26990635368042604,17.773410916058346,4.240922963754272,13.262581598623655,-8.16120178222657,72.44030339218452,17.780801564301996,4.510829317434691,4,-3.2700042724609375,-16.070003509521484,-18.557501792907715,-15.385002136230469,6.569999694824219,3,0.07460565290733912,1.1328652549622167,69.95999908447266,1.0,66.48000335693361,1.2736822239265726,62.16999816894531,0.07460565290733912
525,2020-04-17,68.0,70.41000366210938,67.80000305175781,70.41000366210938,2563600.0,-0.03367916234303603,1.1659723189525268,7.303169722331399,70.08142648994259,69.59651174439222,-3.3284941485550235,-6.598543894427152,-11.605852482905327,-14.603215610215614,23.351604940199632,2.6100006103515625,7.828938436885672,5.571999549865723,-2.6090696010745944,13.753068700806033,1.4814649743955641,9.662534125335881,-5.1077271850586,52.21843247805331,-3.6540074987119056,4.090534575470155,4,-0.40000152587890625,-13.700000762939453,-16.82249927520752,-13.649999618530273,8.519996643066406,4,0.12338234396541825,-5.330425321595138,70.37000274658203,1.1328652549622167,69.95999908447266,1.0,66.48000335693361,0.12338234396541825
526,2020-04-20,70.51000213623047,70.83000183105469,67.11000061035156,68.33999633789061,3187900.0,0.036911796121036344,1.6476828132593746,-0.9004159754846774,72.76627887160643,68.87498111936576,-5.279025808694456,-8.200320474949308,-14.016491718442722,-16.900709146403244,25.582899631301203,3.720001220703125,7.057595867828866,7.23850154876709,-0.5990185763569968,15.076021673891177,3.3197414862050465,11.157261611329133,-6.975265781738287,70.14495851746469,8.393729254549733,3.918760062562044,4,-2.910003662109375,-15.375003814697266,-22.932501792907715,-19.76000213623047,4.019996643066406,0,0.04680180573512738,1.1659723189525268,68.0,-5.330425321595138,70.37000274658203,1.1328652549622167,69.95999908447266,0.04680180573512738
527,2020-04-21,65.18000030517578,71.42500305175781,64.27999877929689,70.77999877929688,5615100.0,-0.0755921382721948,1.0740194466313835,-2.5806375625379983,57.46371294512903,67.0742928184672,0.38457287230421855,-2.431877097753315,-8.665389031072323,-11.452021277081656,27.277101530102833,7.145004272460923,6.416688121982027,1.550999641418457,-5.9237273489444675,9.025726631781389,-2.1863638537630123,5.288363136599919,-1.0413482235058638,9.656669048805886,-53.13873067562589,3.7373634951814645,4,2.559999465942383,-10.045001983642578,-17.602499961853027,-14.430000305175781,10.620002746582031,1,0.1543417844659769,1.6476828132593746,70.51000213623047,1.1659723189525268,68.0,-5.330425321595138,70.37000274658203,0.1543417844659769
528,2020-04-22,66.91000366210939,68.36000061035156,66.38999938964844,67.09999847412111,1814300.0,0.026541935391740656,-2.203245275060558,0.03392765424664477,58.32768898848479,65.26709493625084,-0.7064265539737136,-3.9908119043318067,-10.414038565608053,-13.072352072709386,27.976641072768484,3.1800003051757812,5.4998524310712895,3.0425027847290167,-4.535860333213606,10.620865902671639,-0.746678774242298,6.831684343700331,-2.6300048828125,28.21893743486982,-33.43153851119236,3.789181558971313,4,0.8299961090087749,-9.665004730224624,-19.332503318786635,-16.16000366210939,31.179992675781236,2,0.15169620895167024,1.0740194466313835,65.18000030517578,1.6476828132593746,70.51000213623047,1.1659723189525268,68.0,0.15169620895167024
529,2020-04-23,66.23999786376953,66.80000305175781,64.86000061035156,66.0,3402100.0,-0.01001353701493335,1.8529274819223713,-1.2631811428341966,58.60543087878096,64.39455848430815,0.18879834162287068,-2.910030453386696,-9.773427884313776,-12.301843230444817,28.212801572558416,2.0500030517578267,4.877340010884595,2.0169971466064425,-5.287756541896229,9.321750835109121,-1.6353796976448933,5.669373990857778,-1.959999084472642,27.431741252095403,-34.35701255577209,3.652376844251338,4,1.5000019073486328,-7.439998626708984,-18.662497520446777,-15.489997863769531,43.74000549316406,3,0.14175724173421766,-2.203245275060558,66.91000366210939,1.0740194466313835,65.18000030517578,1.6476828132593746,70.51000213623047,0.14175724173421766
530,2020-04-24,67.5,68.09999847412111,66.05999755859375,66.59999847412111,2607400.0,0.019021771993740222,-1.0606034917907228,3.750039736783487,57.208148422173416,64.20493865352375,-0.3369049517126683,-3.8184322566162052,-11.034605225305704,-13.454112840582361,28.54826007792766,2.040000915527358,4.625718831271023,2.9294992446899357,-4.300408442464473,10.159406931844345,-0.6854545988872616,6.54445308826714,-2.660801239013665,45.0664701925232,-13.743141294526424,3.614953843577203,4,0.9249992370605469,-6.404001235961914,-20.114999771118164,-16.75,38.66999816894531,4,0.13985188802083326,1.8529274819223713,66.23999786376953,-2.203245275060558,66.91000366210939,1.0740194466313835,65.18000030517578,0.13985188802083326
531,2020-04-27,70.47000122070312,71.26000213623047,68.19999694824219,68.50499725341797,2615600.0,0.04400001808449083,-1.3766988335195,2.1833340397575896,61.430386035588924,64.44547141903415,-2.241448367376833,-6.172391649696337,-14.017072119184789,-16.28109220152706,29.46547057664001,3.7600021362304688,4.206593916358713,5.307500457763666,-1.812452581106058,12.427453496633397,1.747523938328797,8.867476977198528,-5.6100006103515625,86.63399216239013,28.61577088773801,3.5599765194348643,4,-1.5300025939941406,-7.874502182006836,-23.005001068115234,-19.720001220703125,36.94000244140625,0,0.08585206921474953,-1.0606034917907228,67.5,1.8529274819223713,66.23999786376953,-2.203245275060558,66.91000366210939,0.08585206921474953
532,2020-04-28,66.72000122070311,71.19999694824219,66.26000213623047,71.0,3035700.0,-0.053214132752112286,1.1111121979211498,-2.1781120295701606,56.389210631056855,62.63689699825835,1.7278805803072146,-1.899142685149954,-10.330140069087989,-12.436047582640654,30.268910924174154,4.939994812011719,4.14654693170035,1.1635004043578903,-5.3276643832751915,7.654665191990972,-2.0820819894586435,4.409082798174431,-1.3356007385253719,29.062502607702367,-28.188325618858162,3.24558239381654,4,2.2199974060058736,-3.6750011444091655,-18.75950145721434,-15.97000122070311,36.33000183105469,1,0.11705631618259527,-1.3766988335195,70.47000122070312,-1.0606034917907228,67.5,1.8529274819223713,66.23999786376953,0.11705631618259527
533,2020-04-29,66.62999725341797,68.06999969482422,64.90000152587889,66.70999908447266,2567500.0,-0.0013489803003362555,1.2642819385180564,0.0186920219327329,52.686465457249625,60.55097208000141,1.4481356984544078,-1.4279107480870437,-10.361966592097602,-12.203454352492201,30.660683352879474,3.1699981689453267,4.451384139768891,0.7849966049194279,-5.329230699679599,6.899223909518447,-2.2721170473800782,3.842110257218941,6.970001220703125,27.656190954162845,-23.390864622820935,3.05711365229951,4,1.222503662109375,-0.9449977874755859,-17.967496871948242,-15.879997253417969,32.680000305175795,2,0.13762578682786075,1.1111121979211498,66.72000122070311,-1.3766988335195,70.47000122070312,-1.0606034917907228,67.5,0.13762578682786075
534,2020-04-30,67.08000183105469,69.0,66.26999664306639,66.97000122070311,1828400.0,0.006753783523736123,-2.6158751010508805,-1.3749761586879519,57.54621259982153,59.15817053665461,0.5390533959117505,-1.5568540147114902,-10.973316046246445,-12.479022513573383,30.741374492421375,2.730003356933608,4.460537969602285,0.9805011749267578,-4.876419869314233,6.837422219167742,-1.9479593471937307,3.9089616970472534,6.345996704101566,34.27673106866709,-18.121480984620675,2.928460522120493,4,0.7724990844726562,-1.3950023651123047,-16.88500213623047,-16.330001831054688,35.65999603271483,3,0.46228374568230657,1.2642819385180564,66.62999725341797,1.1111121979211498,66.72000122070311,-1.3766988335195,70.47000122070312,0.46228374568230657
535,2020-05-01,66.84999847412111,67.75,65.51000213623047,66.23000335693361,1794000.0,-0.0034287917509731036,-1.17475778495449,5.636287973365897,57.91609379601411,57.508149972699904,0.6579661532877594,-0.9278606118571844,-10.910979254843468,-12.05163560816893,30.74684894994288,2.2399978637695312,3.785166509426446,0.4669979095459098,-4.917112413730351,5.85110823282217,-2.2250572520922276,3.15905307118404,6.405480120849603,30.660326432491043,-25.760059585399436,2.6920551616381316,5,1.0025024414062358,-1.1649990081787251,-15.68249893188478,-16.099998474121108,36.73999786376952,4,0.6451758544094646,-2.6158751010508805,67.08000183105469,1.2642819385180564,66.62999725341797,1.1111121979211498,66.72000122070311,0.6451758544094646
536,2020-05-04,69.08000183105469,69.09999847412111,66.0,66.61000061035156,2026200.0,0.03335831574920456,1.4701237119669124,3.983904311872416,54.73070463812752,57.204482383033074,-2.0073041330211225,-2.8569938304019615,-12.942214582761451,-14.078864444000729,30.848313594876885,3.099998474121108,3.1536704528583783,2.413001251220706,-2.907435439719464,7.733437942160876,-0.247217094249379,5.073219596690791,4.00836722253419,66.34925940323568,14.560027001508203,2.660218345470083,5,-1.0200004577636719,-3.3950023651123047,-17.91250228881836,-18.330001831054688,36.63999938964844,0,0.5369136559752803,-1.17475778495449,66.84999847412111,-2.6158751010508805,67.08000183105469,1.2642819385180564,66.62999725341797,0.5369136559752803
537,2020-05-05,71.2300033569336,71.66999816894531,69.66000366210939,70.0,2501300.0,0.031123356527074986,-1.1047106616017133,0.49797682147843386,52.4283027642582,56.548995024785675,-3.5859648119142946,-4.62010091301039,-14.778936290751474,-15.992849153034854,30.93305874847014,2.589996337890625,2.7543673452634465,4.1670026779174805,-1.2788784380893503,9.612883793924304,1.444062119914065,6.889943235920896,1.6945983461010883,93.5008119618147,45.628400769887904,2.7229405580034123,5,-2.9650039672851562,-5.545003890991211,-19.007503509521484,-20.480003356933594,31.449996948242188,1,0.5079320314485705,1.4701237119669124,69.08000183105469,-1.17475778495449,66.84999847412111,-2.6158751010508805,67.08000183105469,0.5079320314485705
538,2020-05-06,72.54000091552734,73.0999984741211,70.30000305175781,71.83999633789062,3089400.0,0.018391092192279634,2.0769185624876862,0.5691078594954689,54.01108221064323,56.03851183943704,-4.48500883130896,-5.405475984308239,-15.70722758398675,-17.041966780363595,31.28344527668887,2.7999954223632812,2.0327048627859767,4.968000221252439,-0.5297773584455854,10.465777800950463,2.2191114314034195,7.716889011101458,-7.639999389648452,92.62189948896099,45.88023145841717,2.7488887898490137,5,-3.5400009155273438,-6.595001220703125,-19.540000915527344,-21.790000915527344,29.93000030517578,2,0.4205955576394227,-1.1047106616017133,71.2300033569336,1.4701237119669124,69.08000183105469,-1.17475778495449,66.84999847412111,0.4205955576394227
539,2020-05-07,74.87999725341797,75.1500015258789,73.11000061035156,73.5,2773400.0,0.03225801362500036,1.1249945362573959,1.9714117557301827,62.73129226057717,56.652194488148574,-6.113426926772874,-7.33804861437234,-17.660115689675948,-19.104668012254663,31.525233738013902,2.6100006103515625,2.224415604421921,6.810496711730963,0.5689056917368447,13.05208773172508,3.6897012017338966,9.931292221728029,-9.815995788574227,97.19912562701123,49.037268166359155,3.12079550999706,5,-4.8549957275390625,-7.704996109008789,-20.7319974899292,-24.12999725341797,29.639999389648438,3,0.32625535792284865,2.0769185624876862,72.54000091552734,-1.1047106616017133,71.2300033569336,1.4701237119669124,69.08000183105469,0.32625535792284865
540,2020-05-08,74.0199966430664,75.55000305175781,73.0009994506836,75.1500015258789,2091400.0,-0.011485051307374428,1.641443649444598,-0.8188457477097949,56.917601419420805,56.15077397524101,-4.7285620990335815,-5.879268999734819,-16.36376049671916,-17.982172064923695,31.558291645296325,2.5490036010742188,2.262981853962998,5.378996276855474,-0.8431909513568883,11.601183505067837,2.267902662749293,8.490089890961656,-8.552555175781265,83.97899560451148,37.00341510673053,3.111093614106183,5,-3.794994354248047,-6.424995422363281,-19.122246742248535,-23.269996643066406,28.790000915527358,4,0.38800327645507093,1.1249945362573959,74.87999725341797,2.0769185624876862,72.54000091552734,-1.1047106616017133,71.2300033569336,0.38800327645507093
541,2020-05-11,76.95999908447266,77.5,73.66000366210938,73.98999786376953,2408900.0,0.039719029650640225,-1.1157065091742155,-2.6283083072269635,75.63095153514,58.2887451868058,-7.432780621530512,-8.068084408077908,-18.896783906526963,-20.65556609251246,31.750652653806423,3.839996337890625,2.449661016619828,7.579498672485357,1.0858770259079336,14.073120319062781,4.332687849196645,10.826309495774069,-10.887603922119155,93.11223000299725,39.705203549188255,3.2468108232887123,5,-5.759998321533203,-7.909999847412109,-21.837498664855957,-26.209999084472656,29.220001220703125,0,0.3460238769518229,1.641443649444598,74.0199966430664,1.1249945362573959,74.87999725341797,2.0769185624876862,72.54000091552734,0.3460238769518229
542,2020-05-12,76.44999694824219,78.76000213623047,75.72000122070312,77.5,2006800.0,-0.0066268469633254945,-1.4223167877443084,-0.3535362357559006,71.92091524579874,60.42590627442237,-6.031733382583468,-7.1388717522099085,-18.00280584627948,-19.872188995222388,31.584001965446223,3.0400009155273438,2.6314214473532616,6.570996856689447,-0.49096484216592273,13.632958555544818,3.0400160072617552,10.10197770611714,-9.46339339887696,72.69497118234887,15.436671256950532,3.5309808494276855,5,-4.314994812011719,-6.269996643066406,-20.00749683380127,-25.699996948242188,36.60000610351561,1,0.3828646885660072,-1.1157065091742155,76.95999908447266,1.641443649444598,74.0199966430664,1.1249945362573959,74.87999725341797,0.3828646885660072
543,2020-05-13,75.16000366210938,78.19499969482422,73.26499938964844,76.94999694824219,2089200.0,-0.016873686561507117,1.3037391174142763,1.7047505558542717,69.9285094087291,61.80171703096765,-3.804608216731978,-5.733280923870154,-16.289164831851153,-18.325043006030867,30.580376271986655,4.930000305175781,2.3898083269955492,5.021003341674799,-2.4259193702347233,12.467926053584328,1.2975419857200308,8.744464697629567,-6.996060254057625,37.4892030671238,-22.569462019269466,3.7234613559547634,5,-3.0250015258789062,-4.980003356933594,-18.717503547668457,-24.410003662109375,33.409996032714844,2,0.3661521461173123,-1.4223167877443084,76.44999694824219,-1.1157065091742155,76.95999908447266,1.641443649444598,74.0199966430664,0.3661521461173123
544,2020-05-14,75.62000274658203,75.88999938964844,73.20999908447266,73.72000122070312,2596200.0,0.006120264263698605,1.1967262323530792,-1.0614573476885831,68.81371452006077,63.012563778083944,-3.269652276284816,-6.0921439851517505,-16.37784629881314,-18.533301810585755,29.067019554564776,2.6800003051757812,2.6381979769680015,5.218502426147467,-2.6224028034267235,13.059407655721664,1.2980498113603716,9.138955040934562,-6.396453465712412,45.4766812745415,-15.797690111454642,3.9204526147870977,5,-3.240001678466797,-5.30000114440918,-19.552502632141113,-24.87000274658203,34.04999542236328,3,0.3550647645980771,1.3037391174142763,75.16000366210938,-1.4223167877443084,76.44999694824219,-1.1157065091742155,76.95999908447266,0.3550647645980771
545,2020-05-15,76.38999938964844,78.30999755859375,75.4800033569336,75.4800033569336,1856000.0,0.010182446642415854,-5.219794592328652,0.4789448957383843,65.27346923992671,64.18398206717274,-2.84306641607121,-6.5364837220358964,-16.758955032923637,-19.064004904708995,28.344802902897857,2.8299942016601562,3.133693423613721,5.5689990997314425,-2.6209091732082754,13.75890737267116,1.4740449632615764,9.663953236201309,-6.212804823242735,57.29727129012303,-0.7375005149370182,4.094954136469859,5,-2.1799964904785156,-6.069997787475586,-20.317500114440918,-25.639999389648438,33.91999816894533,4,0.3682418834687129,1.1967262323530792,75.62000274658203,1.3037391174142763,75.16000366210938,-1.4223167877443084,76.44999694824219,0.3682418834687129
546,2020-05-18,73.80999755859375,77.87000274658203,73.5,77.87000274658203,2361300.0,-0.03377407843525004,1.1527079618079763,-4.461563613498218,69.46730841260899,66.0772049169895,0.5346709992529668,-3.8963460814644577,-13.684042527239868,-16.24195424505966,27.573180147412575,4.370002746582031,3.4192507166300175,2.8239974975585938,-5.471812789913656,11.11980778503085,-1.3239076461775312,6.971902641294719,-2.7745222352055663,10.810777373015327,-48.78662814583012,4.1479051437361285,5,0.7200050354003906,-3.4899959564208984,-17.387497901916504,-23.05999755859375,34.45000457763673,0,0.39290070395922294,-5.219794592328652,76.38999938964844,1.1967262323530792,75.62000274658203,1.3037391174142763,75.16000366210938,0.39290070395922294
547,2020-05-19,75.23999786376953,76.01000213623047,74.26000213623047,75.0,1644500.0,0.019374073329843755,-1.0348913029013986,-0.059112698791512965,72.020458481661,68.07824672488036,-0.29803431345806075,-4.7790584103614435,-14.416614748716484,-17.412267194199835,27.640630822161484,2.2000045776367188,3.8028923189361876,3.750997924804693,-4.278210742291279,11.780206591900665,-0.2636064087432999,7.765602258352686,-3.432069859097112,39.80390954228107,-22.849293257920664,4.014604333547986,5,0.6405029296875,-4.234996795654297,-18.687498092651367,-24.48999786376953,36.37000274658203,1,0.41121748165685235,1.1527079618079763,73.80999755859375,-5.219794592328652,76.38999938964844,1.1967262323530792,75.62000274658203,0.41121748165685235
548,2020-05-20,77.05999755859375,77.77999877929688,75.95999908447266,76.83000183105469,1517600.0,0.024189257662121877,1.179642742930239,0.9583240614171726,73.85276434286185,69.3139658451342,-1.5750825643398798,-6.113078008724173,-15.602628756043444,-18.966066099448426,27.827811621727406,2.5400009155273438,4.254349368652626,5.063497924804693,-3.0299250048719415,13.15692085448132,1.016786459966383,9.110209389643003,-4.556862140765531,75.49018874529334,8.865546234078835,4.046711464838315,5,-1.1794967651367188,-5.539997100830078,-20.219996452331543,-26.269996643066406,28.94000244140625,2,0.4670387572462418,-1.0348913029013986,75.23999786376953,1.1527079618079763,73.80999755859375,-5.219794592328652,76.38999938964844,0.4670387572462418
549,2020-05-21,75.62999725341797,77.6500015258789,74.16000366210938,77.62999725341797,1638600.0,-0.018556973144055133,2.4215522012954955,-8.695813706627744,69.84629456919433,70.75048730622017,-0.030739257037680545,-4.156646563410121,-13.409045554767516,-17.266695944102764,28.27454266888001,3.4899978637695312,4.643924968313982,3.1639976501464844,-4.606364230069005,10.934359530361974,-0.7211832899612602,7.049178590254229,-2.5011751637495223,44.28270965777152,-25.78033018147302,3.8851809401077446,5,0.35500335693359375,-4.109996795654297,-16.919998168945312,-23.079998016357415,29.76000213623047,3,0.435541499902905,1.179642742930239,77.05999755859375,-1.0348913029013986,75.23999786376953,1.1527079618079763,73.80999755859375,0.435541499902905
550,2020-05-22,76.94000244140625,77.13999938964844,75.0999984741211,76.66999816894531,1330600.0,0.017321238074341938,5.0895716140199045,-0.13500213623046875,68.53773995708825,69.96235268643663,-0.9867499776598834,-4.9784149248360166,-13.815537838977832,-18.279255424911803,28.4974754501347,2.0400009155273438,4.95026066982409,4.002002716064453,-3.6440881990634892,11.648093631192395,0.17895725850047484,7.825048173628431,-3.2480623470816,78.71854186125684,7.8475895550920285,3.8230454575639725,5,-0.9550018310546875,-5.420001983642578,-16.24000358581543,-22.640003204345703,32.55999755859375,4,0.4253963437610315,2.4215522012954955,75.62999725341797,1.179642742930239,77.05999755859375,-1.0348913029013986,75.23999786376953,0.4253963437610315
551,2020-05-26,76.5199966430664,80.0,76.30000305175781,79.0,2485100.0,-0.005458874252827095,-1.5342526957716818,-9.185052274653858,63.584984474751295,69.03613815632025,-0.7104317098803818,-4.30251105672842,-12.555319773859601,-17.561226505053696,28.37303729411017,3.6999969482421875,4.798162701434038,3.2794971466064453,-4.4338872278097625,10.992881521022653,-0.5771950406016515,7.136189333814542,-2.3599929809570312,40.410864055600555,-26.457536330710965,3.8566921872081026,5,0.08500289916992188,-4.379997253417969,-15.569997787475586,-22.21999740600586,34.99000549316408,1,0.4415839309709264,5.0895716140199045,76.94000244140625,2.4215522012954955,75.62999725341797,1.179642742930239,77.05999755859375,0.4415839309709264
552,2020-05-27,74.52999877929688,76.91000366210938,69.83000183105469,76.86000061035156,3720100.0,-0.026006246093449703,4.827142973758736,0.9395155956303317,54.93795958579396,67.37052150932746,1.0935739861386224,-1.7891375990266454,-9.728653590900137,-15.295004433348545,28.156448921738942,7.0800018310546875,4.87802730943217,0.8989994049072294,-6.1899619985498475,7.987960808364306,-2.645481296821302,4.443480106635761,5.470001220703125,46.21433426206412,-16.677793455099312,3.5444807017285367,5,0.38500213623046875,-2.3899993896484375,-13.162500381469727,-20.229999542236328,35.68000030517578,2,0.45256948758066007,-1.5342526957716818,76.5199966430664,5.0895716140199045,76.94000244140625,2.4215522012954955,75.62999725341797,0.45256948758066007
553,2020-05-28,75.80000305175781,77.05000305175781,73.78800201416016,74.69999694824219,4293200.0,0.017040175677739633,-1.2311939340489597,-0.4721052528176347,52.41091546691031,65.54798828119964,-0.08504234575238456,-2.463213981558738,-10.2924608471277,-16.27939354752467,28.334256613840324,3.2620010375976562,4.24632123142284,1.710503387451169,-4.617207122114138,8.038213897016476,-1.4533518673314916,4.87435864223383,4.1999969482421875,58.70208746873599,0.14338591362775333,3.1638552547826566,5,-0.8850021362304688,-3.3700027465820312,-14.362504005432129,-21.500003814697266,38.97999572753906,3,0.4724273894044826,4.827142973758736,74.52999877929688,-1.5342526957716818,76.5199966430664,5.0895716140199045,76.94000244140625,0.4724273894044826
554,2020-05-29,98.08999633789062,98.37999725341795,85.5,87.08000183105469,22768800.0,0.29406322412563424,1.2226059228871407,10.0090303786933,79.70871195449409,67.15190413837378,-21.067997799086896,-23.516607712471966,-31.709392635055423,-38.172333461754896,29.377858802198066,22.579994201660142,4.338350835435136,22.449996948242188,10.58231048785521,34.31768340862917,16.5161537180487,28.383840178435676,-28.259994506835938,98.98423480901796,41.8382635779578,5.933843230193491,5,-13.984996795654297,-16.46999740600586,-35.59749698638916,-43.78999710083008,15.75,4,0.08064026870652308,-1.2311939340489597,75.80000305175781,4.827142973758736,74.52999877929688,-1.5342526957716818,76.5199966430664,0.08064026870652308
555,2020-06-01,109.9800033569336,112.7300033569336,96.5,96.8000030517578,17087800.0,0.12121528660359471,-1.355587200118704,1.197094176295232,83.3805092905528,68.69781534703421,-30.946546614380807,-33.73959630636385,-42.62288366857091,-49.58732620143634,31.05548621841374,16.230003356933594,4.936818962247131,32.183503723144526,13.388424274980096,50.978583171308955,22.785963999062318,41.58104344722673,-39.57900161743164,93.58974381774533,39.29987304814297,9.397539724082215,6,-18.700000762939453,-21.165000915527344,-46.71000385284424,-55.68000411987305,10.8699951171875,0,-0.04173489568270483,1.2226059228871407,98.08999633789062,-1.2311939340489597,75.80000305175781,4.827142973758736,74.52999877929688,-0.04173489568270483
556,2020-06-02,106.16999816894531,111.83000183105469,102.25,108.0500030517578,10192100.0,-0.034642708416939505,1.029660879966379,-0.14264073135675168,78.1652726683788,69.38057247889175,-24.656435266182328,-28.467998634381757,-37.91965799969431,-45.35716206473806,32.54959308243456,9.580001831054688,5.574132594436264,26.518998718261713,4.331966003725341,48.706031432798085,15.425482360993527,37.6125150755299,-34.075836364746095,84.70861315930016,31.39412464533749,11.093516357268188,6,-14.889995574951172,-17.354995727539062,-41.409499168395996,-51.869998931884766,21.240005493164062,1,0.03136481010158576,-1.355587200118704,109.9800033569336,1.2226059228871407,98.08999633789062,-1.2311939340489597,75.80000305175781,0.03136481010158576
557,2020-06-03,107.41000366210938,108.87999725341795,104.23999786376952,105.54000091552734,3607600.0,0.01167943406376315,-1.0760582563710306,-0.9946797285890602,80.59190528959554,70.1293659174177,-23.303884424687723,-28.30998009677856,-38.37514222239051,-46.21742573445833,33.63696552262009,4.6399993896484375,6.441711448251084,25.950004196166987,0.9344068860868049,50.96560150624717,13.442205541126896,38.45780285120708,-33.690408195800785,86.33865874535628,29.740875616591048,12.507798655040089,6,-16.130001068115234,-18.595001220703125,-41.64225482940674,-53.11000442504883,18.079994201660142,2,0.038171476904692137,1.029660879966379,106.16999816894531,-1.355587200118704,109.9800033569336,1.2226059228871407,98.08999633789062,0.038171476904692137
558,2020-06-04,103.0500030517578,107.1999969482422,101.66000366210938,106.51000213623048,3989500.0,-0.04059212793686584,1.2892587647603044,-1.8502641724975162,74.22715855778222,70.61612858281634,-16.616947292691222,-22.711479353380227,-33.397606675874314,-41.515148426242604,34.3327248618565,5.75,7.466519084810912,20.06450347900389,-6.3431285353804725,46.472135493388244,6.8606874718117155,33.26831948619606,-27.769991269824203,64.45097645310803,6.180152586105429,13.203816007192177,6,-11.770000457763658,-14.235000610351548,-37.05750370025633,-48.75000381469725,16.860000610351577,3,0.06948079399006613,-1.0760582563710306,107.41000366210938,1.029660879966379,106.16999816894531,-1.355587200118704,109.9800033569336,0.06948079399006613
559,2020-06-05,99.30999755859376,101.0500030517578,96.58999633789062,100.37999725341795,4659200.0,-0.036293113851588954,2.701233043670988,0.30924854854037104,69.23463051751035,70.69356086730771,-10.241715048149914,-17.968660241076094,-28.97375711610323,-37.52490753410834,34.36403028534042,6.460006713867173,8.345682511234045,15.102997970581072,-11.977479389664936,42.18347533082708,1.562759290458061,28.643236650704083,-22.531986113660167,17.31359813547611,-39.383385727461345,13.540238680123005,6,-8.029994964599624,-10.189994812011733,-32.5412473678589,-45.00999832153322,23.120002746582017,4,0.15577486256180473,1.2892587647603044,103.0500030517578,-1.0760582563710306,107.41000366210938,1.029660879966379,106.16999816894531,0.15577486256180473
560,2020-06-08,102.73999786376952,102.87999725341795,96.80999755859376,99.23999786376952,4852900.0,0.034538318291187364,2.211641087330342,-3.2710289703167423,73.93677440776904,71.84375974875411,-10.75848647817763,-20.17088083225231,-31.71173485711836,-40.680909376450735,34.3867751349966,6.06999969482419,9.227112217673337,17.096998214721665,-10.744199125540632,44.93819555498396,3.1763995445905238,31.017596884852807,-24.52390674235592,40.354326175521976,-21.23208637213296,13.920598670131147,6,-11.459995269775376,-13.619995117187486,-35.971247673034654,-48.43999862670897,17.099998474121108,0,0.10803969928867829,2.701233043670988,99.30999755859376,1.2892587647603044,103.0500030517578,-1.0760582563710306,107.41000366210938,0.10803969928867829
561,2020-06-09,103.58999633789062,105.9499969482422,102.11000061035156,103.22000122070312,2522500.0,0.008273296591345014,-1.9652523300616354,0.105712890625,73.6841977787956,73.92667510353206,-8.230294378226901,-19.946185432653166,-31.78366895489995,-41.256370230673774,34.187806728030544,3.839996337890639,10.472378909356536,16.615496826171878,-12.013236009808978,45.24422966215273,2.30113040818145,30.929863244162306,-23.99334872705623,56.956871265616584,-7.079819582533062,14.314366417990426,6,-10.33099365234375,-14.224994659423828,-36.82124614715576,-49.28999710083008,13.560005187988281,1,0.16661842597167076,2.211641087330342,102.73999786376952,2.701233043670988,99.30999755859376,1.2892587647603044,103.0500030517578,0.16661842597167076
562,2020-06-10,105.72000122070312,106.46800231933594,103.40499877929688,105.08999633789062,2310200.0,0.02056187815534649,1.881461278977966,1.7027383701748597,73.81980334029313,76.30544042279683,-6.113637401003771,-20.839366667544212,-33.10158655051151,-43.125884309453795,33.80051446250195,3.0630035400390625,11.916360760437271,17.282001495361328,-12.064970573423807,46.62897356414647,2.6085154609687606,31.955487529753896,-24.798019380024755,86.05093645239636,22.493802241912192,14.673486034392571,6,-6.604999542236328,-14.52499771118164,-38.847500801086426,-51.42000198364258,14.58999633789064,2,0.20516460642225853,-1.9652523300616354,103.58999633789062,2.211641087330342,102.73999786376952,2.701233043670988,99.30999755859376,0.20516460642225853
563,2020-06-11,102.68000030517578,108.97000122070312,102.3000030517578,104.4800033569336,2662600.0,-0.028755210749392468,-4.2109410390291115,-2.857125557062585,71.89573240787608,75.43733158428373,1.2742748945822626,-16.476694013880376,-29.333200558739662,-39.80226401712182,34.32397539608252,6.669998168945327,13.685188633163676,12.866000747680658,-16.44027501609898,42.1722765114603,-1.7871371342091606,27.519138629570477,-20.4856976038472,49.19225820128775,-16.108848097013556,14.653137881889823,6,1.9350013732910156,-11.39999771118164,-35.70500087738037,-48.380001068115234,24.919998168945312,3,0.22214645004674738,1.881461278977966,105.72000122070312,-1.9652523300616354,103.58999633789062,2.211641087330342,102.73999786376952,0.22214645004674738
564,2020-06-12,102.47000122070312,106.47000122070312,100.52999877929688,104.80999755859376,2010500.0,-0.0020451800141071397,1.0989394339693854,1.2999957614546767,71.04004178999823,74.06616852866655,2.4260400654817715,-14.91681563062842,-28.418667768613915,-39.32423181929319,34.76187514094757,5.94000244140625,16.046637278690355,11.313501739501959,-17.713648011452918,40.340651490456835,-3.2000731359754866,25.827076614979404,-19.05427049315034,46.54606872978142,-16.353181167547724,14.51357487547744,6,1.7399978637695312,-11.189998626708984,-34.997501373291016,-48.17000198364258,23.0,4,0.17019617677024734,-4.2109410390291115,102.68000030517578,1.881461278977966,105.72000122070312,-1.9652523300616354,103.58999633789062,0.17019617677024734
565,2020-06-15,104.5199966430664,105.3000030517578,101.1500015258789,101.9499969482422,2664600.0,0.02000581046103367,1.0096798804423996,-1.0982921867052575,72.47190350765904,73.43357195525324,-0.5363046771755933,-15.548507844575056,-29.69966964024735,-41.08213175963902,34.80310301029949,4.150001525878892,18.711081514162657,11.956997299194342,-16.782126783063447,40.69612138145213,-2.4125647419345455,26.32655934032323,-19.931695010338387,47.27484253078876,-17.706100067669198,14.369562041128892,6,-1.7399978637695312,-13.239994049072266,-35.91999530792236,-49.44499588012695,20.590003967285156,0,0.17135480517925838,1.0989394339693854,102.47000122070312,-4.2109410390291115,102.68000030517578,1.881461278977966,105.72000122070312,0.17135480517925838
566,2020-06-16,102.80999755859376,103.8249969482422,98.5500030517578,99.86000061035156,3334300.0,-0.016360496932584567,1.1184732618600413,1.1478588710276054,72.79908890148566,72.56770346768548,0.7229854292700395,-12.178924960303434,-27.296260586832105,-39.07727543382369,35.32331118215803,5.969993591308608,18.392806931905668,8.796998214721697,-18.864405061616637,36.45840149106003,-5.033703423447463,22.627699852890856,-17.09602785689752,40.882871933048975,-25.378392681353674,13.830701638169163,6,-0.02999877929688921,-11.529994964599624,-33.89999580383302,-47.53499603271486,20.650001525878892,1,0.16564535729699892,1.0096798804423996,104.5199966430664,1.0989394339693854,102.47000122070312,-4.2109410390291115,102.68000030517578,0.16564535729699892
567,2020-06-17,106.18000030517578,108.37000274658205,103.01000213623048,103.18000030517578,2505700.0,0.03277894005066351,-2.2095847229202157,1.0169502045714296,73.68994753781352,72.50801335435561,-3.173577327436746,-13.820727835956973,-29.916495608857616,-42.105720659863664,36.02932050676514,5.560005187988281,16.67260540299877,10.620000839233398,-16.06421088760797,37.30421256607477,-2.722105024187286,23.962106702654083,-19.38538925727005,73.2245546468293,5.7589576524676716,13.34210586342068,6,-3.4000015258789062,-14.89999771118164,-36.05500030517578,-49.93000030517578,15.540000915527344,2,0.10331513645859713,1.1184732618600413,102.80999755859376,1.0096798804423996,104.5199966430664,1.0989394339693854,102.47000122070312,0.10331513645859713
568,2020-06-18,113.0500030517578,115.16999816894531,108.48999786376952,108.91000366210938,5456700.0,0.06470147604856558,-1.6827251279222872,1.3799997965494744,65.35934114653912,72.07742564646993,-9.471986462960515,-18.821174297434723,-35.91081596282099,-48.56264744071993,36.6426176632898,8.989997863769531,15.536062994682084,15.690503311157215,-10.591810608578541,41.97281723089297,2.549346351289344,28.831660271025086,-25.217976311490958,87.24430962681133,22.78387557474167,13.141156959867876,6,-7.060005187988267,-20.5500030517578,-41.89250183105467,-56.170001983642564,11.819999694824247,3,0.06421932163515387,-2.2095847229202157,106.18000030517578,1.1184732618600413,102.80999755859376,1.0096798804423996,104.5199966430664,0.06421932163515387
569,2020-06-19,108.56999969482422,114.8000030517578,108.1999969482422,114.8000030517578,3898100.0,-0.03962851159661174,1.118780914032813,-1.5048319505821577,48.292561335381635,69.22806863842688,-3.956371177709741,-12.381672461526364,-30.67198501710547,-43.698770364032754,37.886214154570595,6.600006103515597,13.985004341086068,9.563499832153326,-15.061527921931898,34.18852758623855,-2.749014044889279,21.87601370919593,-19.097694668836667,60.28880617843427,-0.466850027488789,12.31251387704261,6,-1.7099990844726562,-16.06999969482422,-37.412498474121094,-51.689998626708984,15.809997558593736,4,0.17527861133635136,-1.6827251279222872,113.0500030517578,-2.2095847229202157,106.18000030517578,1.1184732618600413,102.80999755859376,0.17527861133635136
570,2020-06-22,109.66999816894531,113.25,109.3499984741211,110.29000091552734,3734300.0,0.010131698233518005,-5.190468117056512,0.09951884630880807,54.536027021254725,67.10049410981124,-4.436518739848111,-11.493157708576604,-30.90929170272335,-44.414660839865064,39.19701614552303,4.680000305175781,13.038879063672269,9.026998519897461,-13.700583694087968,31.75458073388289,-2.3367925870952604,20.390789626890182,-18.6558315543803,66.90733083120949,8.802281707194282,11.363791106992714,6,-2.80999755859375,-17.169998168945312,-38.31999683380127,-52.78999710083008,17.300003051757812,0,0.14406859957650497,1.118780914032813,108.56999969482422,-1.6827251279222872,113.0500030517578,-2.2095847229202157,106.18000030517578,0.14406859957650497
571,2020-06-23,110.30999755859376,112.0,107.70999908447266,109.5999984741211,4584800.0,0.0058356834169226435,1.097797923836705,-1.1451547406632852,53.81778970196759,64.87804814999728,-4.495824909005961,-9.983772213276623,-30.64783562837907,-44.671872690035556,39.88348271978983,4.290000915527344,12.676718076390102,7.977497863769543,-12.064681787665947,28.019677515205032,-2.0435919619482092,17.998587689487294,-17.84648105076593,60.0328766779498,5.272023451729936,10.021089825717748,6,-3.4499969482422017,-17.809997558593764,-38.04499530792238,-53.42999649047853,18.97999572753902,1,0.13416737720347083,-5.190468117056512,109.66999816894531,1.118780914032813,108.56999969482422,-1.6827251279222872,113.0500030517578,0.13416737720347083
572,2020-06-24,108.26000213623048,113.6999969482422,107.2300033569336,111.0,3018800.0,-0.018583949485397988,-1.6958332339921698,-3.859156897088909,57.303053318700584,63.25663936231112,-2.288276859621945,-5.5624328713182365,-27.840565416252588,-42.221576803272356,42.596048277719824,6.469993591308608,11.646750932248807,4.241002273559587,-11.068390483616483,19.550395030735658,-3.413694105028455,11.89569865214763,-14.434096728735597,12.972285293419775,-38.88722374480817,7.654696378588039,6,-1.4000015258789205,-15.760002136230483,-35.83500003814699,-51.38000106811525,21.590003967285142,2,0.14040270319886972,1.097797923836705,110.30999755859376,-5.190468117056512,109.66999816894531,1.118780914032813,108.56999969482422,0.14040270319886972
573,2020-06-25,111.61000061035156,112.4499969482422,108.25,109.88999938964844,2660800.0,0.03094400894159932,1.470590875227748,-0.6277381612031095,67.43197771732315,62.85574335423611,-4.736428277955994,-6.421304486479983,-30.490936287640906,-45.15938681717492,45.424635346711945,4.199996948242202,10.657134296295197,5.800500869750977,-2.2844021684156814,13.885403907917635,1.7580493506676476,9.842952388834306,-16.503449637169652,57.85993963001981,1.5632465789527075,4.042451519083333,6,-4.75,-19.110000610351562,-38.16724967956543,-54.72999954223633,20.970001220703153,3,0.0905832860412501,-1.6958332339921698,108.26000213623048,1.097797923836705,110.30999755859376,-5.190468117056512,109.66999816894531,0.0905832860412501
574,2020-06-26,106.0,113.55999755859376,105.61000061035156,112.5999984741211,4791300.0,-0.05026431842731527,-1.154471519500971,-3.837205691879136,54.3513110196281,60.84234418889935,1.594656268753198,-0.1984990620590139,-24.245289631913224,-39.198527356112635,45.214199852731255,7.949996948242202,9.324028127871827,-0.2049999237060547,-7.427829534939036,7.017829687526927,-3.8164147293225454,3.406414881910436,-9.689642195072281,4.820761015945339,-51.28281281589891,3.6114148056164916,6,0.8600006103515625,-13.5,-32.29974937438965,-49.119998931884766,26.490005493164062,4,0.1780188938356797,1.470590875227748,111.61000061035156,-1.6958332339921698,108.26000213623048,1.097797923836705,110.30999755859376,0.1780188938356797
575,2020-06-29,105.38999938964844,107.0,103.0500030517578,106.86000061035156,2430800.0,-0.005754722739165663,3.5142822265625164,0.22272750917550502,52.41805882955828,58.57778529201852,2.6161623871804522,0.05270058082777496,-22.91722163054959,-38.23174514160948,43.78768574377797,3.9499969482422017,8.270104050701036,-0.5855003356933537,-7.5917259761685045,6.420725304781797,-4.088613155930929,2.9176124845442217,-7.948063162879663,21.971809191957185,-32.61833900444602,3.5031128202375768,6,3.700000762939453,-12.889999389648438,-31.63749885559082,-48.5099983215332,29.139999389648438,0,0.18018785438606555,-1.154471519500971,106.0,1.470590875227748,111.61000061035156,-1.6958332339921698,108.26000213623048,0.18018785438606555
576,2020-06-30,109.5,110.0,105.52999877929688,106.23999786376952,2959000.0,0.038998013418294564,1.098591070031001,-2.217686686458105,54.821427389762064,56.48128305334613,-0.4973672999978618,-4.000121576497762,-26.327508540461054,-41.95568624225584,42.40878010332118,4.6100006103515625,7.418516683482636,3.3580001831054744,-3.8237605763198843,10.539760942530833,-0.23288019660721204,6.948880562818161,-10.994380056700635,60.563386335567436,9.541675693707795,3.5908803797126807,6,-0.3899993896484375,-17.0,-35.74749946594238,-52.619998931884766,22.779998779296875,1,0.15954339014340757,3.5142822265625164,105.38999938964844,-1.154471519500971,106.0,1.470590875227748,111.61000061035156,0.15954339014340757
577,2020-07-01,111.51000213623048,111.79499816894531,107.02400207519531,109.3000030517578,2552400.0,0.01835618389251592,2.4323822174164813,0.6779133853660877,61.56667835294619,56.059876076280254,-1.8682670514762094,-5.9945570330987294,-27.42818581659475,-43.57312272192233,41.02649100029539,4.77099609375,6.3051119723184,5.163002395629903,-2.3953479103315374,12.721352701591343,1.3838272426491756,8.94217754861063,-12.004519499392359,80.49480024913512,28.033732697871955,3.779175152980722,7,-2.5849990844726847,-19.010002136230483,-37.1375026702881,-54.01000213623048,14.33999633789061,2,0.15944750075585779,1.098591070031001,109.5,3.5142822265625164,105.38999938964844,-1.154471519500971,106.0,0.15944750075585779
578,2020-07-02,110.20999908447266,112.9000015258789,109.69200134277344,112.26000213623048,1897000.0,-0.011658174395599352,-1.079067858626214,-0.9276035751150397,59.857357924882535,57.34485347511369,-1.1325877946421201,-4.3538666859716955,-25.27098745673169,-41.913986614903365,40.178701625161885,3.2080001831054688,5.266673462596003,3.504999542236334,-4.074063467568621,11.084062552041289,-0.28453196266615066,7.294531047138818,-9.764645515708096,68.12559253059376,14.300139723475489,3.78953150490248,7,-1.8349990844726562,-15.730998992919922,-36.682498931884766,-51.875,12.180000305175781,3,0.17820530970143178,2.4323822174164813,111.51000213623048,1.098591070031001,109.5,3.5142822265625164,105.38999938964844,0.17820530970143178
579,2020-07-06,114.77999877929688,121.45999908447266,112.5,113.0199966430664,5131300.0,0.04146628920050577,-5.400009809237577,-0.8585363493587537,62.278602875101654,58.20513968109668,-5.28481692657239,-8.121881586147992,-28.8914149433205,-46.09591027970109,40.60296318675095,11.25,3.9488480819884586,7.301499176025388,-0.25744732476135823,14.860445676812134,3.522025925632022,11.080972426418754,-13.451166534521477,63.715362603526295,8.686988627612536,3.77947325039337,7,-2.5249977111816406,-11.299999237060547,-41.10749816894531,-56.44499969482422,2.730003356933608,0,0.15507931034207734,-1.079067858626214,110.20999908447266,2.4323822174164813,111.51000213623048,1.098591070031001,109.5,0.15507931034207734
580,2020-07-07,113.83999633789062,116.5500030517578,112.58000183105469,115.9800033569336,2241600.0,-0.008189601423621906,1.4207277218626044,-1.215911603167929,63.44793483631686,59.275155807135484,-4.124868644426812,-6.648530823924105,-27.033804931723694,-44.76233252859322,40.89171563432462,3.970001220703111,3.013399471805613,5.806496810913089,-1.9157701949448835,13.528763816771061,1.9453633079841097,9.667630313842068,-10.90067074593945,52.16570872188726,-4.459807793042408,3.861133502928985,7,-1.5849952697753906,-4.859996795654297,-30.977497100830078,-44.20499801635742,5.5,1,0.1638265087423052,-5.400009809237577,114.77999877929688,-1.079067858626214,110.20999908447266,2.4323822174164813,111.51000213623048,0.1638265087423052
581,2020-07-08,120.8499984741211,121.01000213623048,115.41000366210938,115.68000030517578,3072800.0,0.061577673592187576,1.0400702626232252,-2.4158790709281805,66.42776613766125,60.289012787020006,-10.596921564215705,-12.963818565890804,-33.12157024518834,-51.3566742632579,41.06819065642016,7.170005798339858,3.5989951640533064,11.953498840332031,2.6302824582939195,21.276715222370143,7.291890649312975,16.615107031351087,-16.4290190027682,95.77444765360131,39.54466079975656,4.661608191019056,7,-8.59499740600586,-11.825000762939453,-30.8024959564209,-42.4849967956543,1.220001220703125,2,0.11319818351594946,1.4207277218626044,113.83999633789062,-5.400009809237577,114.77999877929688,-1.079067858626214,110.20999908447266,0.11319818351594946
582,2020-07-09,127.41000366210938,128.75,122.0999984741211,122.0999984741211,5372200.0,0.05428221159136415,-1.5047062254936472,1.0270806709147309,66.19305012927296,60.151354166125536,-15.818292954889472,-18.77832063834873,-38.54320404739154,-57.46200615965746,41.399267090078304,7.900001525878906,4.017297513904822,17.429003906250003,5.10002130812758,29.757986504372425,11.264512607188792,23.593495205311214,-21.6259026217069,92.96885070677389,38.982479174571736,6.1644912990612095,7,-11.510002136230469,-14.740005493164062,-37.36250114440918,-46.74900245666504,-4.5200042724609375,3,0.03822301999223465,1.0400702626232252,120.8499984741211,1.4207277218626044,113.83999633789062,-5.400009809237577,114.77999877929688,0.03822301999223465
583,2020-07-10,125.48999786376952,127.0,123.13999938964844,126.51000213623048,2757000.0,-0.015069505872016942,2.8600006103515625,-0.19209101240961293,70.24891393468812,61.91775449002109,-13.099956167460107,-15.875787954260304,-35.480765205641646,-55.12181838698744,41.541036941500934,4.2700042724609375,4.439306034965469,14.36849822998046,0.7324180982976856,28.004578361663235,7.550458164139073,21.186538295821848,-17.409306927407286,79.9384483924278,25.64430677766667,6.818040065841385,7,-9.58999633789061,-12.819999694824205,-35.44249534606932,-43.32949638366698,-1.0,4,0.002868759395010745,-1.5047062254936472,127.41000366210938,1.0400702626232252,120.8499984741211,1.4207277218626044,113.83999633789062,0.002868759395010745
584,2020-07-13,119.91000366210938,129.0,118.58200073242188,126.11000061035156,3936500.0,-0.04446564902899841,-1.3527542829181218,6.078402920100957,61.067880816546236,62.87884582190865,-5.96679930005385,-9.404410033866029,-28.81413069824555,-49.17074076051654,41.706691228131135,10.417999267578125,4.79737697662749,7.91650390625,-5.620264194820891,21.45327200732089,1.1481198557145547,14.684887956785445,-9.762381819383364,44.64069822442317,-7.725093776514505,6.7683840505354445,7,-2.6450042724609375,-7.1150054931640625,-29.86250114440918,-37.30000114440918,8.05999755859375,0,0.020682142038185303,2.8600006103515625,125.48999786376952,-1.5047062254936472,127.41000366210938,1.0400702626232252,120.8499984741211,0.020682142038185303
585,2020-07-14,122.43000030517578,123.25,115.68000030517578,119.0,3197900.0,0.02101573318409211,1.9861933532470073,-0.5532261279819257,62.588285188437595,63.74183002176148,-6.498908675488266,-11.082018089057726,-30.188385455192403,-51.30139271460527,41.668331029741836,7.569999694824219,4.568973729421046,9.541000366210938,-4.280708826865876,23.36270955928775,2.630145769672538,16.451854962749337,-10.020093083576896,51.65561835726011,0.24893467553380333,6.910854596538407,7,-4.417999267578125,-9.525001525878906,-32.229997634887695,-37.17999839782715,5.829994201660156,1,-0.04018621380937215,-1.3527542829181218,119.91000366210938,2.8600006103515625,125.48999786376952,-1.5047062254936472,127.41000366210938,-0.04018621380937215
586,2020-07-15,119.83999633789062,123.7699966430664,119.2300033569336,122.5,2389500.0,-0.021154978035033634,-1.3402089830461816,-0.7755112027528098,61.89399188507262,63.77819819199775,-2.556805605889082,-7.537188350423278,-26.53100363073999,-48.16278259233937,42.21471749828771,4.5399932861328125,5.320055386922945,6.099496459960932,-7.196069345133907,19.39506226505577,-0.5482864425864875,12.747279362508351,-5.43927798288361,31.231202162349163,-24.002914579522056,6.647782902547416,7,-0.49399566650390625,-6.064994812011719,-29.63999366760254,-34.58999443054199,16.58000183105466,2,-0.0041722297670157005,1.9861933532470073,122.43000030517578,-1.3527542829181218,119.91000366210938,2.8600006103515625,125.48999786376952,-0.0041722297670157005
587,2020-07-16,117.1500015258789,119.5,113.80999755859376,118.75,2316500.0,-0.022446552855586166,2.670971123958024,0.6015023576517559,55.768429344468025,63.323872794173916,1.1369162352046658,-4.198467623915974,-22.852193496667212,-44.891941348342556,41.96179957569276,6.029998779296861,6.248896708165731,2.861001586914057,-10.01994177693102,15.741944950759134,-3.579470095008489,9.301473268836602,11.849998474121094,21.988172682452422,-31.554160198498778,6.440471681922539,7,3.5999984741210938,-3.375,-25.83799934387207,-31.899999618530273,18.06999969482422,3,0.04199742300351961,-1.3402089830461816,119.83999633789062,1.9861933532470073,122.43000030517578,-1.3527542829181218,119.91000366210938,0.04199742300351961
588,2020-07-17,120.30999755859376,120.98999786376952,115.67400360107422,118.25,1860900.0,0.02697393078579524,2.108770239099124,-1.2874997019765009,65.70111395504267,63.704151803056256,-0.4914056725504423,-7.153435980355283,-25.00849914536876,-47.42366648077186,41.174628903365665,5.315994262695298,6.923127550815082,5.657997894287121,-7.482504036880783,18.798499825455025,-0.9122530712968313,12.228248859871073,8.386202392578113,42.79130319480221,-16.21528175302433,6.57025096558395,7,0.48000335693357954,-6.534996032714858,-25.154994964599624,-35.05999565124513,15.430007934570298,4,0.021444617100903507,2.670971123958024,117.1500015258789,-1.3402089830461816,119.83999633789062,1.9861933532470073,122.43000030517578,0.021444617100903507
589,2020-07-20,127.5999984741211,128.1300048828125,121.1999969482422,121.1999969482422,2053000.0,0.0605934757165707,-1.1656269632275245,3.1068005392432534,71.25358453725647,64.57144621427176,-6.449927076813154,-13.64420347479313,-31.26484192518231,-54.05131697455664,40.655929130093796,7.820007324218736,7.39754256962614,11.996498870849607,-2.016642811814961,26.009640553514174,4.98992802951733,19.003069712181883,0.7984774291992096,96.29883982115685,31.260618294475663,7.006570841332282,7,-6.194999694824219,-13.824996948242188,-29.652496337890625,-42.34999656677246,8.030006408691406,0,-0.024373045827130846,2.108770239099124,120.30999755859376,2.670971123958024,117.1500015258789,-1.3402089830461816,119.83999633789062,-0.024373045827130846
590,2020-07-21,125.47000122070312,127.61000061035156,124.78500366210938,127.4499969482422,1555200.0,-0.01669276864333158,1.4565158259969615,-0.30937425866741025,65.8842250481485,64.51105275988147,-2.790136666181567,-10.824811519721294,-28.07690086683398,-51.23924304830962,40.109198176542236,2.8249969482421875,8.083208364329607,9.076501464843744,-5.304832008292806,23.45783493798028,1.8858347282754693,16.26716820141202,2.660003662109375,81.4245649329338,15.166786292660504,7.19066673656827,7,-4.06500244140625,-11.694999694824219,-27.725000381469727,-39.959999084472656,14.529998779296875,1,0.019925081498982866,-1.1656269632275245,127.5999984741211,2.108770239099124,120.30999755859376,2.670971123958024,117.1500015258789,0.019925081498982866
591,2020-07-22,125.11000061035156,128.35000610351562,123.70999908447266,126.58999633789062,1186500.0,-0.002869216600375424,-1.1682281973945967,0.7474742025724163,63.98601162674466,64.26582625960054,-1.969411142010273,-9.801720546906196,-26.736106747368666,-50.22826065864409,39.83301237311403,4.640007019042969,8.347478565441577,7.9765007019043,-6.608455194368247,22.561456598176832,0.6840227537680335,15.268978650040566,-11.300003051757798,77.7166190573138,12.71198221900329,7.292477948136268,7,-3.7050018310546875,-11.334999084472656,-28.079999923706055,-39.14499855041504,13.649993896484375,2,0.0251777945896976,1.4565158259969615,125.47000122070312,-1.1656269632275245,127.5999984741211,2.108770239099124,120.30999755859376,0.0251777945896976
592,2020-07-23,123.45999908447266,129.30000305175778,121.83000183105469,125.26000213623048,2186900.0,-0.01318840634505114,-1.9525710770418327,1.216221789201292,63.52869069809036,63.51913478886745,-1.0489499250606826,-7.330420819043397,-24.08782162814356,-47.94287713743279,39.248696431825095,7.470001220703097,8.6637190331965,5.566499328613276,-8.651044256737464,19.78404291396403,-1.5422724640620942,12.675271121288645,-9.359201354980456,57.14072946779579,-7.160585514097406,7.108771792675374,7,-1.904998779296875,-7.304996490478516,-26.42999839782715,-37.27499771118164,17.670005798339844,3,0.10497326405782048,-1.1682281973945967,125.11000061035156,1.4565158259969615,125.47000122070312,-1.1656269632275245,127.5999984741211,0.10497326405782048
593,2020-07-24,121.72000122070312,124.81999969482422,118.52999877929688,121.23999786376952,1567700.0,-0.014093616367022666,-1.132203148740827,-0.26666807951511623,57.52059225532115,63.124991615398,0.11179135487691383,-5.0532550032707775,-21.307589951307364,-45.54801244059604,38.41064538125247,6.290000915527344,8.221513662491986,3.3210014343261776,-10.673036679235963,17.31503954788832,-3.676017622454893,10.318020491107248,-7.011235278320299,29.619323824811683,-33.32037113181394,6.997019056781069,7,-0.16500091552734375,-5.544998168945341,-24.690000534057617,-35.05500030517578,21.6199951171875,4,0.11091028478977538,-1.9525710770418327,123.45999908447266,-1.1682281973945967,125.11000061035156,1.4565158259969615,125.47000122070312,0.11091028478977538
594,2020-07-27,124.87000274658205,125.58000183105469,122.30999755859376,123.68000030517578,4151900.0,0.025879078986922766,1.5057498143806636,2.479154414686438,61.406418569583956,62.993673102192034,-2.5263126903890765,-7.080078072232325,-23.374136417568835,-48.05107397816096,38.19473004248026,3.8600006103515625,7.348691411464358,5.527502822875988,-7.454606902384157,18.50961254813612,-0.9635520397540773,12.018557685506053,-9.577587319824218,58.86723725353269,-5.210768093147706,6.491054862630066,7,-3.315002441406264,-8.694999694824261,-25.62500381469728,-36.48500442504884,34.48999786376952,0,0.08705055263466432,-1.132203148740827,121.72000122070312,-1.9525710770418327,123.45999908447266,-1.1682281973945967,125.11000061035156,0.08705055263466432
595,2020-07-28,124.37999725341795,126.48999786376952,121.4499969482422,124.58999633789062,3422900.0,-0.003924124949036267,1.5137148282245627,-0.17646945683952361,54.21945807408043,62.1409471231929,-1.9339910286571325,-5.369754266407327,-21.80885436618189,-46.909930997214346,38.588516900898654,5.040000915527315,6.390824396944311,4.087997436523423,-7.274129668023889,15.450124541070736,-1.5930661157502328,9.76906098879708,-8.527278321660134,54.317513030887355,-5.513533297950175,5.681063552273653,7,-2.8249969482421733,-8.20499420166017,-24.699996948242173,-35.99499893188475,34.14000701904298,1,0.09044868851760168,1.5057498143806636,124.87000274658205,-1.132203148740827,121.72000122070312,-1.9525710770418327,123.45999908447266,0.09044868851760168
596,2020-07-29,126.97000122070312,131.30999755859378,126.0,126.26000213623048,2966400.0,0.020823315842403156,-7.634118807336651,-3.3809627611259523,49.41890856535546,61.435444814402615,-3.806540992455183,-6.939641905139993,-23.188141934101907,-48.76373665369938,38.844897376791664,6.930000305175824,6.311618485788742,5.804501342773435,-4.719492037601356,16.328494723148225,0.5425046525860466,11.066498032960823,-10.5793909241453,66.04071398722449,9.971706890628496,5.261996690187393,7,-3.4780006408691264,-9.790000915527344,-27.290000915527344,-38.44500160217285,16.479995727539062,2,0.10262265617094646,1.5137148282245627,124.37999725341795,1.5057498143806636,124.87000274658205,-1.132203148740827,121.72000122070312,0.10262265617094646
597,2020-07-30,129.28999328613278,129.94000244140622,126.18399810791016,127.36000061035156,1300600.0,0.018271970096282564,1.3256913672395618,2.71830304853807,54.96601767603296,60.2426563389571,-4.719705334125365,-8.284030738675568,-24.291596977264078,-50.239544764273006,38.91132028285724,3.7560043334960653,5.998637626510984,7.235493850707982,-2.848948846298782,17.31993654771476,2.193272502204593,12.277715199211372,-12.004219753852809,84.19401826756571,29.8577946120638,5.042221348503388,7,-4.369995117187457,-12.109992980957003,-29.609992980957003,-40.76499366760251,5.050003051757841,3,0.07324620397918191,-7.634118807336651,126.97000122070312,1.5137148282245627,124.37999725341795,1.5057498143806636,124.87000274658205,0.07324620397918191
598,2020-07-31,129.85000610351562,131.35000610351562,126.9000015258789,131.00999450683594,1672200.0,0.004331447493724161,3.83693101246403,-0.6010325416653578,64.95186642410519,59.54246543749584,-4.228866092968673,-7.691572147951433,-23.662156023024266,-49.99256599904989,38.91396390169668,4.450004577636719,5.948714560084824,6.813506317138675,-2.180610687377481,15.80762332165483,2.316447814880604,11.310564819396745,-11.722779129656828,84.84849886021573,28.07608792325724,4.497058502258077,7,-4.910003662109375,-12.650001525878906,-30.170005798339844,-41.32500648498535,3.319992065429659,4,0.08686945128292511,1.3256913672395618,129.28999328613278,-7.634118807336651,126.97000122070312,1.5137148282245627,124.37999725341795,0.08686945128292511
599,2020-08-03,132.58000183105472,133.125,130.25999450683594,131.05000305175778,1767000.0,0.0210242248688286,1.187031169920328,-1.318977650912297,65.17189856031406,59.46331804995869,-6.90421111053476,-9.507095708279351,-25.100350992966725,-51.825558333706724,38.1538267896303,3.274993896484375,6.607322554298591,8.653501892089878,-0.4229428703490612,17.729946654528817,4.115279510870408,13.191724273309347,-13.394952526823374,95.3319226853373,36.346155054675165,4.538222381219466,8,-6.752502441406278,-14.49250030517581,-32.900001525878935,-43.37000274658206,1.6100006103515057,0,0.0811585032299762,3.83693101246403,129.85000610351562,1.3256913672395618,129.28999328613278,-7.634118807336651,126.97000122070312,0.0811585032299762
600,2020-08-04,132.49000549316406,132.97999572753906,130.32000732421878,132.47999572753906,1186900.0,-0.0006788077888649768,4.373766954377254,0.006542335693626964,70.43620420452392,60.180006114156384,-6.385176335127099,-8.377781249386416,-23.735197373446056,-50.77600639190322,37.3526109234877,2.659988403320284,6.558823997919774,7.631005096435544,-0.8978155865792701,16.159825779450358,3.366594754928144,11.895415437942944,-11.91096111935586,91.0877963952851,27.410187315809054,4.264410341507407,8,-6.662506103515625,-14.402503967285156,-32.81000518798828,-42.76500701904297,0.1199951171875,1,0.2028077138133555,1.187031169920328,132.58000183105472,3.83693101246403,129.85000610351562,1.3256913672395618,129.28999328613278,0.2028077138133555
601,2020-08-05,134.52999877929688,135.21000671386722,131.33000183105472,132.49000549316406,1286400.0,0.015397337169240854,1.2823496676734067,203.8003048780488,78.6798677873568,61.863470235185986,-7.764992777449933,-9.845119258692861,-24.436497383131353,-51.873001490375174,36.22727545577196,3.8800048828125,5.535432574879323,8.986998367309567,-0.34452949920765263,18.318526233826773,4.32123443405095,13.65276230056817,-12.6963588428695,92.46612800566638,22.543701670277898,4.665763933258605,8,-7.6599960327148295,-14.15999603271483,-33.73499870300293,-44.80500030517578,-6.029998779296875,2,0.17832457972827953,4.373766954377254,132.49000549316406,1.187031169920328,132.58000183105472,3.83693101246403,129.85000610351562,0.17832457972827953
602,2020-08-06,132.27999877929688,135.85000610351562,130.71000671386722,135.85000610351562,1570300.0,-0.016724894227429843,1.8795455711134887,-1.7500093497789713,70.36407191100363,63.29052353026183,-4.617928741053163,-7.601286462863214,-20.78219495375582,-48.682395743562765,34.52790782355425,5.139999389648409,4.988487221164036,6.4934986114501925,-3.2865381098255284,16.273535332725913,1.6034802508123391,11.38351697208806,-8.841194829576722,60.11167041032483,-12.695619888091322,4.890018360637862,8,-3.6299972534179688,-10.842994689941406,-31.474998474121094,-42.55500030517578,-2.17999267578125,3,0.08444207946797722,1.2823496676734067,134.52999877929688,4.373766954377254,132.49000549316406,1.187031169920328,132.58000183105472,0.08444207946797722
603,2020-08-07,125.8499984741211,131.78999328613278,125.1999969482422,131.33000183105472,2425800.0,-0.04860901394400485,1.0593782745372038,1.5350117966866776,46.933052795519394,61.682371777587974,2.7485611361796316,-1.2046984787155282,-13.034598008069935,-41.420105058529,32.277828882460035,7.080001831054673,4.455073838699562,0.04549827575684162,-9.73356582946559,9.824562380979273,-4.844033776854388,4.935030328368057,-0.6736262228695722,6.103295465779383,-61.099749139096076,4.889532052611217,8,2.8000030517578125,-3.0789947509765625,-25.137496948242188,-36.125,6.790000915527344,4,0.06746124725234193,1.8795455711134887,132.27999877929688,1.2823496676734067,134.52999877929688,4.373766954377254,132.49000549316406,0.06746124725234193
604,2020-08-10,122.38999938964844,126.5,118.66000366210938,125.8499984741211,3014200.0,-0.02749304033709743,2.2941146299985733,0.6313863074727614,44.84259583372725,60.640498195326515,6.503711212436542,2.5830566134684716,-8.988624831145401,-37.19233696705122,30.50380075632877,7.839996337890625,3.9766024731995344,-3.5385005950927706,-13.062422361312542,5.985421171127015,-8.300461478202664,1.2234602880171224,13.460006713867188,21.698634076714683,-41.9000553972882,4.761960883109891,8,4.8650054931640625,1.785003662109375,-20.96299934387207,-32.665000915527344,8.669998168945341,0,0.0880790818944035,1.0593782745372038,125.8499984741211,1.8795455711134887,132.27999877929688,1.2823496676734067,134.52999877929688,0.0880790818944035
605,2020-08-11,117.51000213623048,121.4800033569336,116.87999725341795,119.5,2547600.0,-0.03987251636370792,-1.8307663415378315,0.5751440434478657,38.9470635816216,59.47695986380053,11.517952862525917,7.4579330915475595,-3.950587071460248,-31.591259432262447,29.136499393084975,5.510002136230483,3.9069693582545995,-8.172497940063465,-18.31122457568607,1.9662286955591384,-13.24186125787476,-3.1031346222521563,17.996203918457027,3.3210574006099356,-56.07557263849079,5.069363317811303,8,8.854999542236314,6.705001831054673,-9.642501831054702,-24.350002288818374,9.699996948242173,1,0.14194536636837474,2.2941146299985733,122.38999938964844,1.0593782745372038,125.8499984741211,1.8795455711134887,132.27999877929688,0.14194536636837474
606,2020-08-12,119.33999633789062,122.12000274658205,117.5,118.95999908447266,1949800.0,0.015573093084779277,-1.8000055486582738,-0.19095359866274725,44.03934614127145,58.262885248827025,9.4897735688877,5.890572217817109,-5.475190974826745,-32.711511179396496,27.68225001352652,4.6200027465820455,3.3899548782168694,-6.3175037384033175,-16.519159416719248,3.8841519399126128,-11.418331577561275,-1.2166758992453595,15.421161364746098,12.967833088069458,-44.7844397193646,5.1008278391579625,8,7.025005340576172,5.4900054931640625,-8.722496032714844,-26.179996490478516,9.760009765625,2,0.11119494452546497,-1.8307663415378315,117.51000213623048,2.2941146299985733,122.38999938964844,1.0593782745372038,125.8499984741211,0.11119494452546497
607,2020-08-13,122.06999969482422,124.29000091552734,120.94000244140624,121.0,2024000.0,0.02287584582459723,-4.630274082384887,2.8158090228281165,50.492262333599236,56.65626257210415,6.289297255840182,3.7398034092575756,-7.901759868799132,-34.7787875730329,27.35073696023348,4.950004577636719,3.4360578441441163,-3.833500289916998,-13.388138254938127,5.721137675104117,-8.610819272427563,0.9438186925935668,11.975911589843747,34.808878755021794,-25.407251665056876,4.777318982510559,8,4.295001983642578,2.7600021362304688,-11.430000305175781,-28.889999389648438,12.859992980957003,3,0.05267469747891229,-1.8000055486582738,119.33999633789062,-1.8307663415378315,117.51000213623048,2.2941146299985733,122.38999938964844,0.05267469747891229
608,2020-08-14,122.88999938964844,126.20999908447266,120.83000183105469,124.1999969482422,3389000.0,0.006717454713477622,1.0187600019467116,-1.2242971329155123,47.01986192217142,54.63936961231052,4.8927167122712945,3.291772299108942,-8.26198311559206,-34.990188902307835,26.94030997894725,5.379997253417969,3.5601886387002537,-3.142500686645505,-12.445514940953842,6.160513567662818,-7.794007813799681,1.5090064405086565,10.46927533376953,62.47401684335087,2.0010379309546806,4.6515071271541615,8,3.4750022888183594,1.94000244140625,-8.604999542236328,-26.064998626708984,15.100006103515625,4,0.05867041052711186,-4.630274082384887,122.06999969482422,-1.8000055486582738,119.33999633789062,-1.8307663415378315,117.51000213623048,0.05867041052711186
609,2020-08-17,124.48999786376952,125.93000030517578,122.1500015258789,124.63999938964844,1575200.0,0.013019761429471144,1.7692264697745,0.11450519498673094,50.16021068071205,52.38648144299809,2.262382941449218,1.5250227903024864,-9.253563423265021,-35.91804539614388,25.794980913783416,3.779998779296875,3.272220636370122,-1.387002182006853,-10.68366269373432,7.909658329720614,-6.0353324378705935,3.2613280738568875,8.210105760848464,81.56483512170219,19.474112547031027,4.648330255863736,8,1.8750038146972798,0.34000396728517046,-10.204998016357408,-27.664997100830064,11.120002746582045,0,0.06546711917207637,1.0187600019467116,122.88999938964844,-4.630274082384887,122.06999969482422,-1.8000055486582738,119.33999633789062,0.06546711917207637
610,2020-08-18,127.97000122070312,128.09800720214844,125.01000213623048,125.70999908447266,1829200.0,0.027954079979516155,1.4546802555650793,-15.066527643556887,51.41964849316149,49.3575681880875,-2.152576197550559,-1.853092731141885,-12.182742485311906,-38.721520326853636,24.706377791031205,3.6080093383789205,2.6107444728858837,1.968001174926755,-7.372741667826517,11.308744017680013,-2.702370246449874,6.638372596303384,4.097298149066859,98.79216932953807,35.66435527960136,4.67037142137663,8,-1.6049995422363281,-3.1399993896484375,-12.94000244140625,-31.020000457763672,6.589996337890653,1,0.02414625543811244,1.7692264697745,124.48999786376952,1.0187600019467116,122.88999938964844,-4.630274082384887,122.06999969482422,0.02414625543811244
611,2020-08-19,128.25999450683594,131.47000122070312,127.7750015258789,129.1300048828125,1738000.0,0.002266103644342987,-3.0163120096860334,-0.3849599794749226,48.44832904931598,46.92248564789998,-3.8280636524339826,-1.9974044129759534,-11.934587109253329,-38.29577374343873,23.948409051096903,3.6949996948242188,1.681349485774831,2.1004947662353572,-7.283049261527765,11.48403879399848,-2.5912772476461896,6.792266780116918,-11.379997253417983,69.83076223678945,8.980712088469303,4.69177201388156,8,-3.9249992370605753,-3.42999267578125,-12.801494598388672,-31.004993438720703,10.010009765625,2,-0.008186460839956777,1.4546802555650793,127.97000122070312,1.7692264697745,124.48999786376952,1.0187600019467116,122.88999938964844,-0.008186460839956777
612,2020-08-20,136.41999816894528,137.02999877929688,129.0,129.0,3133600.0,0.06362080158731365,-1.1644206902650136,-8.528631811564939,58.05343908376886,48.158084124372145,-12.671604931979886,-9.630453147935697,-19.519193623398706,-45.688674266878294,23.775300902215896,8.770004272460938,0.7358947631380914,9.612498474121068,-0.7273499760230777,19.9523469242652,4.442574249048988,14.782422699193134,-19.248200836181624,96.23456342429878,36.83305864063769,5.169924225072067,8,-9.465000152587862,-10.999999999999972,-19.85949707031247,-39.16499710083005,2.0,3,-0.05365776399120337,-3.0163120096860334,128.25999450683594,1.4546802555650793,127.97000122070312,1.7692264697745,124.48999786376952,-0.05365776399120337
613,2020-08-21,135.22000122070312,138.80000305175778,135.0,136.41999816894528,2136700.0,-0.008796341917231665,-3.6341517877910685,-0.16172469600659387,53.36220171305841,49.104706999853384,-11.178204466247763,-7.765346489755643,-17.64787684419271,-43.753017968836346,24.30023010109088,3.800003051757784,-0.7611760232138494,7.737501525878912,-2.9603512302929005,18.43535428205074,2.3885751477930057,13.086427903964818,-17.25387583007813,78.49848947166575,22.665316714469128,5.348926378085911,8,-7.380001068115263,-7.982997894287124,-17.957500457763672,-37.720001220703125,5.2700042724609375,4,-0.002144716331192398,-1.1644206902650136,136.41999816894528,-3.0163120096860334,128.25999450683594,1.4546802555650793,127.97000122070312,-0.002144716331192398
614,2020-08-24,135.74000549316406,137.5,132.78999328613278,137.02000427246094,1661800.0,0.0038456165342892756,3.2053814713896713,1.0666683620920105,54.09423160688672,50.78772566932729,-10.734176039115894,-7.830728506232731,-17.46990769604095,-43.54491342811545,24.586629344429774,4.710006713867216,-1.8248246257455634,7.714005661010731,-3.5162417307901137,18.944253052811575,2.0988819651103086,13.329129356911153,-16.5238474428711,77.81002642901773,25.344269084142326,5.615123695900426,8,-7.590003967285156,-7.9000053405762,-18.457504272460938,-36.410003662109375,4.949996948242159,0,0.016575806018464645,-3.6341517877910685,135.22000122070312,-1.1644206902650136,136.41999816894528,-3.0163120096860334,128.25999450683594,0.016575806018464645
615,2020-08-25,135.6300048828125,136.55999755859378,134.22000122070312,135.61000061035156,1195800.0,-0.000810377235155646,1.4893715454478598,-0.01562835276446606,51.45657609049239,51.61186233035183,-8.698264861924955,-7.204046626246253,-16.71490877252512,-42.68711833589461,24.77439893420941,2.3399963378906534,-1.5789112694591552,7.0415046691894645,-4.541260137632406,18.624269476011335,1.250122265778515,12.8328870726004,-15.238816132431651,71.24718612052453,22.856350991924714,5.791382403410937,8,-5.81500244140625,-7.790004730224638,-18.04000473022461,-36.215003967285156,8.664993286132812,1,-0.00014749149701953623,3.2053814713896713,135.74000549316406,-3.6341517877910685,135.22000122070312,-1.1644206902650136,136.41999816894528,-0.00014749149701953623
616,2020-08-26,140.0,142.24000549316406,137.02000427246094,137.5,2228500.0,0.032219973161272675,-2.0173491978090796,124.97330282227307,59.67904116009682,52.63261553329601,-10.98459172196408,-11.11783243774579,-20.32070056794234,-46.31176299517348,24.639639625748067,6.6100006103515625,-0.8271638118136906,10.759999847412104,-1.858915258872571,23.378914953696764,4.4505422942697805,17.06945740055444,-18.504282391536535,83.08153652715175,34.679026184764055,6.309457553142333,8,-8.464996337890625,-10.439998626708984,-22.40999984741211,-40.584999084472656,2.0500030517578125,2,-0.0388571602957587,1.4893715454478598,135.6300048828125,3.2053814713896713,135.74000549316406,-3.6341517877910685,135.22000122070312,-0.0388571602957587
617,2020-08-27,138.75999450683594,142.24000549316406,137.67999267578122,141.99000549316406,1906400.0,-0.00885718209402897,1.445039885457164,-1.29200439453125,68.6076649804581,55.031260317550085,-7.965831076078757,-9.625485159111037,-18.423786390800558,-44.32461362466924,24.49759775680665,4.560012817382841,0.66182419236398,9.046494293212902,-4.2716341095058965,22.364622695931686,2.3874300918535027,15.705558494572301,-15.604733867596423,63.17453448643353,9.03226723217665,6.659064201359393,8,-6.564990997314453,-9.199993133544922,-21.169994354248047,-39.344993591308594,6.5500030517578125,3,-0.003531206787060426,-2.0173491978090796,140.0,1.4893715454478598,135.6300048828125,3.2053814713896713,135.74000549316406,-0.003531206787060426
618,2020-08-28,141.1300048828125,143.5500030517578,139.44000244140622,139.52000427246094,2135000.0,0.017079925553469266,-3.6440572763557135,-0.49845050594760065,77.88690787053653,58.11200444975281,-8.355022794152944,-11.707338306182578,-20.317278927637346,-45.910944672911455,24.236760949010595,4.790008544921875,2.0090250583837417,10.85250473022461,-3.4117355126034568,25.116744973052676,3.7203846088105763,17.984624851638642,-16.447964655259028,77.5093311097498,18.467421084296305,7.1321201214140295,8,-6.850002288818359,-10.91500473022461,-22.27500343322754,-41.565002441406264,4.3799896240234375,4,-0.019202200950233617,1.445039885457164,138.75999450683594,-2.0173491978090796,140.0,1.4893715454478598,135.6300048828125,-0.019202200950233617
619,2020-08-31,143.33999633789062,146.92999267578125,141.77000427246094,141.99000549316406,5861100.0,0.015659260104987638,-4.7653717958553905,0.838503312388047,91.75556732428782,62.59377320876685,-8.504262741624217,-13.776198978898691,-21.870821489461633,-47.35748530778328,23.88696936258293,5.79998779296875,3.071573748626122,12.524496459960943,-2.8721130753719706,27.921105995293857,4.826191692294486,20.2228012276274,-16.77115982791672,71.75453382027031,5.430323851349485,7.698304767666454,8,-5.987499237060547,-11.435001373291016,-24.474994659423842,-43.77499389648439,4.339996337890625,0,-0.019882732785958646,-3.6440572763557135,141.1300048828125,1.445039885457164,138.75999450683594,-2.0173491978090796,140.0,-0.019882732785958646
620,2020-09-01,159.36000061035156,159.80999755859375,146.21499633789062,147.60000610351562,4511200.0,0.1117622762784054,1.1477114808632192,8.711166118476823,94.3483987913365,67.69378095788024,-21.90710387295266,-29.175815373314038,-37.07015012925319,-62.47576938275557,23.888967923722724,16.470001220703125,4.7713720448951165,27.20100097656251,7.191010047031767,47.210991906093255,17.196005511797125,37.20599644132788,-30.347825360480783,98.02546256774897,23.92128715528324,10.004995464765372,9,-14.955001831054688,-21.015003204345703,-40.49499893188478,-59.79499816894533,-11.699996948242188,1,-0.1171561125592302,-4.7653717958553905,143.33999633789062,-3.6440572763557135,141.1300048828125,1.445039885457164,138.75999450683594,-0.1171561125592302
621,2020-09-02,158.52000427246094,163.8000030517578,152.8300018310547,162.99000549316406,3489200.0,-0.005271061337057126,2.6026298250625133,-0.38010232216560724,92.15822547674011,71.48320166821038,-18.24162576775487,-27.875592419890694,-35.42295068561562,-60.72307670942561,23.720021018140297,10.970001220703125,6.402354386029202,25.161504364013666,1.9353681731957124,48.38764055483162,13.54843626860469,36.77457245942264,-25.19613389936893,79.78561760391543,0.6814869011084284,11.61306809540898,9,-10.225006103515625,-18.180004119873047,-39.655002593994155,-58.9550018310547,-6.55999755859375,2,-0.08973634696013488,1.1477114808632192,159.36000061035156,-4.7653717958553905,143.33999633789062,-3.6440572763557135,141.1300048828125,-0.08973634696013488
622,2020-09-03,143.4499969482422,153.0500030517578,140.57000732421878,150.80999755859375,4213300.0,-0.09506691217542951,1.1081053216263435,1.6465321253746423,67.88447601678787,73.0967877019581,-2.3127545341822042,-12.57033781014016,-19.638124687310835,-44.88755702755057,22.65031449906365,17.94999694824216,7.518186065838364,9.532997131347656,-14.117263203471452,33.183257466166765,-2.292133036061898,21.35812729875721,-5.249945346563663,16.46138918868479,-62.07173459329789,11.825130167409554,9,4.845001220703125,-3.109996795654297,-23.113996505737305,-42.879997253417955,7.6999969482421875,3,-0.009759455742543555,2.6026298250625133,158.52000427246094,1.1477114808632192,159.36000061035156,-4.7653717958553905,143.33999633789062,-0.009759455742543555
623,2020-09-04,134.33999633789062,143.0,127.5,140.0,4313300.0,-0.06350645384564568,1.658661257606491,0.7690221729260177,57.57808623268464,73.48388266038008,7.4418835402665025,-2.942541239369632,-10.01242337981978,-35.11281224535472,22.209467505981344,15.949996948242188,8.638932881314275,-0.0015033721923884968,-23.344884168485464,23.341877424100687,-11.673193770338912,11.67018702595415,29.460006713867188,18.84296353401932,-56.85677182635119,11.671690398146538,9,11.310005187988281,6.000003814697266,-13.289997100830078,-33.76999664306639,20.080001831054688,4,0.08165848980010004,1.1081053216263435,143.4499969482422,2.6026298250625133,158.52000427246094,1.1477114808632192,159.36000061035156,0.08165848980010004
624,2020-09-08,133.16999816894528,137.3699951171875,129.00100708007812,130.11000061035156,2558100.0,-0.00870923180615979,-2.1712817073241246,-0.5406352612594104,54.1480506461249,73.7829353887837,9.173700957094212,-0.9734322702824727,-8.148832606409684,-33.28467136216588,23.018245871759962,8.368988037109375,8.713390128284544,-1.7105014801025789,-24.380037799837652,20.95903483963251,-13.045269639970115,9.624266679764958,29.904004821777363,15.61982835334973,-54.797695480809594,11.334768159867542,9,12.480003356933622,7.1700019836426065,-12.0999946594238,-32.57999420166013,21.91999816894534,1,0.09266348657777712,1.658661257606491,134.33999633789062,1.1081053216263435,143.4499969482422,2.6026298250625133,158.52000427246094,0.09266348657777712
625,2020-09-09,134.19000244140622,139.58999633789062,132.07000732421878,137.0,4560200.0,0.007659414931934672,-1.13333391049894,-0.9183005884113074,54.67592348613532,73.22703342501019,8.859636664604068,-0.7164746753107636,-8.429426207100931,-33.59607786414935,24.260188403999013,7.519989013671847,9.174005912008738,-1.5244972229004077,-22.680031014635546,19.63103656883473,-12.102264118767977,9.053269672967161,28.172520489501977,18.429757242354448,-49.911360966951015,10.577766895867567,9,11.459999084472685,6.149997711181669,-12.23250198364255,-32.71250152587888,20.779998779296903,2,0.10052902592550006,-2.1712817073241246,133.16999816894528,1.658661257606491,134.33999633789062,1.1081053216263435,143.4499969482422,0.10052902592550006
626,2020-09-10,132.61000061035156,146.0,131.03999328613278,140.0,5889800.0,-0.01177436323353942,-1.841402995239776,2.629895306153452,46.6479003934044,70.78705958200423,10.371836819124695,2.0118021873765315,-6.245626292701758,-31.349549649069928,25.685200037973505,14.960006713867216,9.558099295406748,-3.7679992675781193,-23.54891937859506,16.01292084343882,-13.65845932308659,6.1224607879303505,29.05527186193848,20.0,-42.96161506183698,9.890460055508473,9,13.040000915527344,7.729999542236328,-10.65250015258789,-31.13249969482422,22.240005493164062,3,0.11349070946752571,-1.13333391049894,134.19000244140622,-2.1712817073241246,133.16999816894528,1.658661257606491,134.33999633789062,0.11349070946752571
627,2020-09-11,128.5,135.96000671386722,126.86000061035156,135.47999572753906,2401000.0,-0.03099314223237204,1.2921878633322799,0.9445191209780492,44.37562865218504,67.0635841132985,14.38627510152574,6.986418883383237,-1.6319354469730456,-26.505050468318913,26.651556803003107,9.100006103515653,10.016193905843977,-8.199499893188488,-27.194676952660302,10.795677166283326,-17.697088422924395,1.2980886365474191,32.48196702284423,8.568440135559277,-50.26212379049564,9.497588529735905,9,16.830001831054688,11.84000015258789,-4.8799972534179545,-25.97999572753905,24.669998168945312,4,0.18256814563320778,-1.841402995239776,132.61000061035156,-1.13333391049894,134.19000244140622,-2.1712817073241246,133.16999816894528,0.18256814563320778
628,2020-09-14,130.10000610351562,130.89999389648438,125.77999877929688,130.75,2163500.0,0.012451409365880295,9.779144848854767,0.09312239174013698,45.36336953677474,61.9088954702415,12.356547552819904,6.2760396805257415,-2.657364707062044,-27.38142049033351,27.325625859047864,5.1199951171875,9.777979871794827,-6.959994125366222,-25.106366092788335,11.18637784205589,-16.03318010907728,2.113191858344834,29.517082262828893,21.36502009602019,-33.61628001123,9.07318598371106,9,14.689994812011719,10.239994049072266,-5.0565032958984375,-27.26000213623047,20.699996948242188,0,0.1617985150301997,1.2921878633322799,128.5,-1.841402995239776,132.61000061035156,-1.13333391049894,134.19000244140622,0.1617985150301997
629,2020-09-15,132.63999938964844,132.75,127.48999786376952,131.14999389648438,1818900.0,0.01952339098363942,5.152025127825335,-2.2923376684351378,47.63635986415942,56.718668922777375,9.095647923636676,4.614519082039465,-4.72874696562792,-29.164963179268597,28.103426336218895,5.260002136230483,9.350712620747004,-4.827500915527338,-22.13184594774401,12.476844116689335,-13.47967343163566,3.8246716005809844,24.94686360147321,33.92680611377834,-18.212223621730196,8.652172516108335,9,12.150001525878906,7.700000762939453,-6.929496765136719,-29.79999542236328,14.210006713867188,1,0.1642038516248414,9.779144848854767,130.10000610351562,1.2921878633322799,128.5,-1.841402995239776,132.61000061035156,0.1642038516248414
630,2020-09-16,131.05999755859378,135.10000610351562,129.27000427246094,133.0,2221200.0,-0.011911955958422316,-1.1123237081142643,-1.3020102612417754,42.6066827717583,51.21294195555718,6.972348256856407,6.785796460876014,-2.658528397537225,-26.85013739021781,28.668120461294567,5.8300018310546875,8.30509991367046,-6.56200256347654,-23.56180376628319,10.437798639330111,-15.061903164879851,1.9378980379267716,24.61845357981838,26.112752030354713,-21.19882409925296,8.499900601403326,9,8.355003356933565,9.280002593994112,-5.344993591308622,-26.240993499755888,15.520004272460909,2,0.18335113098528488,5.152025127825335,132.63999938964844,9.779144848854767,130.10000610351562,1.2921878633322799,128.5,0.18335113098528488
631,2020-09-17,127.20999908447266,128.45799255371094,124.0,127.0,2718500.0,-0.02937584729009235,2.2949117370918493,-0.10824681453515968,40.84351301418109,48.208390510823094,6.608960908689937,11.123401175136166,1.4210688063834311,-22.327664884651284,28.525881638633273,7.059997558593778,6.467783523135466,-10.359501266479498,-27.48704379084589,6.7680412578868925,-18.923272528662693,-1.7957300042963027,26.674544912392577,26.839442161439365,-17.702782506466043,8.563771262183199,9,7.790000915527344,13.44000244140625,-1.9199962615966797,-16.534996032714844,19.840003967285156,3,0.218221856269307,-1.1123237081142643,131.05999755859378,5.152025127825335,132.63999938964844,9.779144848854767,130.10000610351562,0.218221856269307
632,2020-09-18,129.10000610351562,130.17999267578122,125.55999755859376,128.22999572753906,3113000.0,0.014857377821282158,2.0495183131644574,4.142924613987284,40.38984138809853,46.29858552809131,2.75953775405722,9.124709358505811,-0.42412453739450484,-23.467503676741245,27.735891737419415,4.619995117187457,2.369506953342551,-8.103494644165039,-25.64236725834425,9.435377970014173,-16.87293095125466,0.6659416629245811,22.393774373600394,45.94597566843082,5.343617500661466,8.769436307089606,9,5.899993896484375,13.214996337890625,-3.502504348754883,-12.925003051757812,19.899993896484375,4,0.19945777523320185,2.2949117370918493,127.20999908447266,-1.1123237081142643,131.05999755859378,5.152025127825335,132.63999938964844,0.19945777523320185
633,2020-09-21,134.92999267578122,135.0,126.51000213623048,127.69000244140624,2541000.0,0.04515868548906932,1.300810906925562,8.321728607257468,43.64899349847975,45.1320236227974,-3.3279233040075553,3.4486986501596277,-6.078731524722372,-28.504367971812556,26.877390034637795,8.489997863769517,-1.632289503108268,-2.2590076446533374,-19.80526298406133,15.287247694754655,-11.032135314357333,6.514120025050659,14.364285363165521,98.46834834009185,59.25336684556565,8.773127669703998,9,0.07000732421877842,7.385009765625028,-9.33249092102048,-18.709991455078097,13.710006713867216,0,0.13518125311836626,2.0495183131644574,129.10000610351562,2.2949117370918493,127.20999908447266,-1.1123237081142643,131.05999755859378,0.13518125311836626
634,2020-09-22,137.99000549316406,138.0,130.2550048828125,135.05000305175778,2328100.0,0.02267852207429999,4.233119915870217,0.40607823301298734,29.93428263510185,42.382952417127,-6.294220552516379,0.5964745712554418,-8.744303780950702,-30.7525980427601,26.573032248379185,7.7449951171875,-3.681783804824562,0.6885051727294922,-16.84748195357963,18.2244922990386,-8.07948839042507,9.456498735884054,9.280730302666939,99.92861066545758,65.33743930865828,8.767993563154555,9,-2.9900054931640625,4.984996795654297,-12.39250373840332,-21.770004272460938,6.0699920654296875,1,0.09283279258386834,1.300810906925562,134.92999267578122,2.0495183131644574,129.10000610351562,2.2949117370918493,127.20999908447266,0.09283279258386834
635,2020-09-23,135.61000061035156,140.50999450683594,134.89999389648438,137.0,2042700.0,-0.017247661338272824,-2.9928647838529083,-0.47278851543523387,29.092905905474638,40.432397474023695,-4.125440348922638,3.1356714483201245,-6.07062114470375,-27.562736149218352,26.336542945443142,5.6100006103515625,-4.535926376940182,-1.6904994964599496,-19.226890324855077,15.845891331935178,-10.4586949106575,7.0776959177376,9.799076321812947,70.32104465900615,39.73454774928169,8.768195414197562,9,-3.3550033569335938,8.290000915527344,-10.01249885559082,-19.389999389648438,6.9499969482421875,2,0.08288478314707759,4.233119915870217,137.99000549316406,1.300810906925562,134.92999267578122,2.0495183131644574,129.10000610351562,0.08288478314707759
636,2020-09-24,134.55999755859378,136.35000610351562,131.41999816894528,134.97000122070312,1718100.0,-0.007742814298591139,2.110401925391113,0.29496679290848166,39.09738149274827,39.84592556741961,-3.095238730243551,3.9602719344067907,-4.649590124076809,-25.73636677018041,25.233979984930695,4.930007934570341,-5.072330083509854,-2.468502426147438,-19.9973486596827,15.060343807387838,-11.23292554291507,6.295920690620193,9.136353218997584,60.200681185143914,26.677929760872637,8.764423116767636,9,-2.3050003051758097,9.340003967285128,-8.962495803833036,-18.339996337890653,1.1900024414062216,3,0.0893282141092997,-2.9928647838529083,135.61000061035156,4.233119915870217,137.99000549316406,1.300810906925562,134.92999267578122,0.0893282141092997
637,2020-09-25,138.27000427246094,139.13999938964844,134.86500549316406,135.03999328613278,1710500.0,0.027571394033740537,-1.3882737044898517,-7.878005210272294,55.55556274563096,40.97839147951475,-5.893378847704611,0.22311334147576645,-7.851088633441776,-28.674881218540904,24.170227079089678,4.580001831054659,-5.664645829848553,1.2660037994384652,-16.254020196698548,18.786027795575478,-7.494008198630041,10.026015797506972,3.8506384429231275,84.0000610351895,46.611955972564076,8.76001199806851,9,-6.015007019042969,5.629997253417969,-13.687505722045913,-21.94000244140625,-3.840011596679716,4,0.06349894053663219,2.110401925391113,134.55999755859378,-2.9928647838529083,135.61000061035156,4.233119915870217,137.99000549316406,0.06349894053663219
638,2020-09-28,138.41999816894528,139.94999694824222,136.10000610351562,139.08000183105472,1733800.0,0.001084789844866041,2.208333863153693,-0.20433480409294766,57.641916644863144,42.09012001070406,-5.296000055432842,-0.14790020407028237,-7.5822187484072,-28.065595226317683,22.928303533618685,3.849990844726591,-5.536162497736342,1.5514980316161768,-15.875838777248049,18.978834840480403,-7.16217037281595,10.265166436048304,2.2509931292080694,79.6197127982011,37.847268901460964,8.713668404432116,9,-6.165000915527315,5.480003356933622,-12.232500076293917,-20.62999725341794,-3.770004272460909,0,0.07643405556284977,-1.3882737044898517,138.27000427246094,2.110401925391113,134.55999755859378,-2.9928647838529083,135.61000061035156,0.07643405556284977
639,2020-09-29,140.49000549316406,141.41900634765625,138.49000549316406,138.78999328613278,2122300.0,0.014954539456735638,-1.5469707825810046,-2.575761779257231,58.89830325830963,43.90030006476532,-6.856406594245385,-2.5743578996369934,-9.435687035668764,-29.39394038036616,21.30587206478015,2.999008178710966,-4.823455851348115,3.7640048980712777,-13.486235312389141,21.014245108531696,-4.861115207158917,12.389125003301473,-16.490005493164062,90.70906996085735,44.084384344524786,8.625120105230208,9,-7.7805023193359375,3.4099960327148438,-12.951503753662138,-21.81500244140628,4.8600006103515625,1,0.058011200639328964,2.208333863153693,138.41999816894528,-1.3882737044898517,138.27000427246094,2.110401925391113,134.55999755859378,0.058011200639328964
640,2020-09-30,140.69000244140622,142.3000030517578,138.72000122070312,139.47000122070312,1946200.0,0.0014235670896309838,-1.632353106171953,0.717642623774789,61.8753633042929,46.23717231922218,-6.19857938601649,-4.474173691124491,-9.34368971568469,-28.829850927459134,18.565608049067865,3.5800018310546875,-4.222103986872838,4.897501754760725,-8.863221544227088,18.658225053748538,-1.982859894733167,11.777863404254617,-16.34162231445309,85.20220691357449,33.75520216514324,6.880361649493905,9,-6.76000213623044,3.2099990844726847,-12.695001602172837,-22.014999389648438,9.380004882812528,2,0.023953337541457786,-1.5469707825810046,140.49000549316406,2.208333863153693,138.41999816894528,-1.3882737044898517,138.27000427246094,0.023953337541457786
641,2020-10-01,144.2949981689453,146.4499969482422,141.0,142.1999969482422,3491100.0,0.02562368089403133,-1.424917850256633,1.7172123971283888,73.56406275609626,49.923196915666374,-7.96255125250849,-9.696666168646402,-12.597174849133665,-31.68898367972963,15.571631206356177,5.759994506835966,-3.8302807398148957,9.213747787475597,-0.46622237765581076,18.89371795260702,4.373762704909893,14.053732870041301,-19.22855312499999,81.39835676484456,23.514296162714473,4.83998508256571,10,-7.814998626708984,-0.39499664306640625,-15.467496871948242,-25.61999511718753,5.7649993896484375,3,-0.012023983037306452,-1.632353106171953,140.69000244140622,-1.5469707825810046,140.49000549316406,2.208333863153693,138.41999816894528,-0.012023983037306452
642,2020-10-02,142.0500030517578,145.55999755859375,140.61000061035156,141.4199981689453,1924700.0,-0.015558371015459538,-3.399997287326389,0.3007181459307492,67.4912114565978,52.57233224434616,-4.120760546754752,-7.970589059931513,-9.966316171273206,-28.69546469616415,14.736280553309028,4.9499969482421875,-2.9406082702650735,7.038752365112316,-2.4037411941010873,16.481245924325705,2.3175055855056144,11.759999144719018,-15.700544893554678,57.48794407169721,-4.80834319724422,4.721246779606696,10,-3.6975021362304688,1.8499984741210938,-11.502500534057617,-21.654998779296875,-13.279998779296875,4,-0.044350601312288074,-1.424917850256633,144.2949981689453,-1.632353106171953,140.69000244140622,-1.5469707825810046,140.49000549316406,-0.044350601312288074
643,2020-10-05,145.30999755859375,145.7100067138672,141.5,143.00999450683594,1636600.0,0.022949626447020366,1.7161146468599104,3.650770199573726,68.16226547489478,56.81988589321204,-6.429655450535165,-10.926823981352356,-12.738516111862765,-31.159781950820502,15.66086242088799,4.2100067138671875,-1.4093758870280908,9.750246810913097,-0.7439602157992056,20.244453837625386,4.50314329755696,14.997350324269235,-17.754507072988275,85.6783842535262,18.975897347029516,5.247103513356146,10,-6.375,-1.4099960327148438,-14.4324951171875,-24.914993286132812,-17.549995422363267,0,-0.07487444130212273,-3.399997287326389,142.0500030517578,-1.424917850256633,144.2949981689453,-1.632353106171953,140.69000244140622,-0.07487444130212273
644,2020-10-06,145.50999450683594,148.33999633789062,144.1060028076172,145.0,1985400.0,0.00137634678688614,-2.6849556111845208,0.2217364478913045,71.56715962424205,61.539247417519526,-6.091331746745254,-10.70372378450358,-12.539886745238391,-30.562205675564087,16.731568450238456,4.2339935302734375,0.15889410083727284,9.333243942260737,-1.9878353099520325,20.654323194473506,3.672704316154352,14.993783568367121,-16.82083363347226,70.5820866166711,-1.202897218266827,5.660539626106382,10,-5.629997253417969,-1.6099929809570312,-13.262493133544922,-22.229991912841797,-10.019989013671875,1,-0.0746340527821363,1.7161146468599104,145.30999755859375,-3.399997287326389,142.0500030517578,-1.424917850256633,144.2949981689453,-0.0746340527821363
645,2020-10-07,147.67999267578125,149.4499969482422,146.0,147.16000366210938,1830100.0,0.014913052373480618,-1.429578448544503,1.0195972833079017,82.16529507798556,66.32457114921256,-7.1176448176669,-12.449562806360746,-14.262027461496075,-31.926209717544566,17.66746146834442,3.94000244140625,1.2362887611360236,10.828742599487299,-1.5518099555961555,23.209295154570754,4.638466321945572,17.019018877029026,-17.418764965255406,79.97731893989346,2.4034636871248978,6.190276277541728,10,-5.522491455078125,-3.7799911499023438,-13.051246643066406,-22.68999481201172,-7.619995117187472,2,-0.015777266304318638,-2.6849556111845208,145.50999450683594,1.7161146468599104,145.30999755859375,-3.399997287326389,142.0500030517578,-0.015777266304318638
646,2020-10-08,147.66000366210938,150.41099548339844,146.9600067138672,149.35000610351562,1524000.0,-0.0001353535662461658,-1.2336523362270748,-3.2500733611127415,80.98498982576955,69.15006304700574,-5.636768052521774,-11.851907916382885,-13.86867576227121,-31.050964927540676,18.061624881649063,3.45098876953125,2.9832352457931677,10.056253433227539,-3.0472753394451786,23.15978220590027,3.504489046891166,16.608017819563912,-15.479899027811882,71.93150433274485,-9.244719910115919,6.551764386336365,10,-4.404502868652344,-3.7600021362304688,-6.285005569458008,-16.230003356933594,-15.740005493164091,3,0.016321303009203536,-1.429578448544503,147.67999267578125,-2.6849556111845208,145.50999450683594,1.7161146468599104,145.30999755859375,0.016321303009203536
647,2020-10-09,151.9600067138672,152.72999572753906,147.7050018310547,148.0,1641700.0,0.029120973487157142,-1.2087870444583804,-2.3431958539492217,79.96132149067971,71.62999691876313,-8.706171739010358,-15.07724865157627,-17.812443508711112,-34.48485819697831,19.10153126361352,5.0699920654296875,5.235205078799197,13.183256149291992,-0.6677704225000696,27.034282721084054,6.2577428633959755,20.10876943518801,-17.59219517767758,93.14346120556708,13.569863498301018,6.92551328589603,10,-6.350006103515625,-13.435005187988281,-7.642507553100586,-18.535003662109375,-18.44000244140625,4,-0.012503350035059313,-1.2336523362270748,147.66000366210938,-1.429578448544503,147.67999267578125,-2.6849556111845208,145.50999450683594,-0.012503350035059313
648,2020-10-12,151.14999389648438,155.50999450683594,150.86000061035156,153.0,1798100.0,-0.005330434203704826,-2.8271670057518903,-0.46717246640952825,75.14327345069643,73.43499360680612,-6.5939328448623655,-13.290790969855323,-16.66631665444595,-32.83371307052215,20.430296473230214,4.649993896484375,6.825095419507704,11.320743942260748,-2.9469826718644185,25.588470556385914,4.1868806351981505,18.454607249323345,-14.211476573505848,61.7677675909721,-14.601878583129235,7.133863307062586,10,-4.034996032714844,-11.394996643066406,-6.832494735717773,-17.724990844726562,-14.509994506835938,0,-0.14806477358742376,-1.2087870444583804,151.9600067138672,-1.2336523362270748,147.66000366210938,-1.429578448544503,147.67999267578125,-0.14806477358742376
649,2020-10-13,154.4199981689453,155.13999938964844,152.11000061035156,153.10000610351562,1764800.0,0.021634167413201455,1.1956556593081562,-0.7135068705564078,84.7560961856408,75.97729726028922,-8.58273434166307,-15.647695341272083,-19.6432885982195,-35.212197749713056,21.638031963521946,3.9900054931640625,7.537823867973117,13.501748275756825,-1.7466117771321876,28.75010832864585,5.877568249312304,21.125928302201345,-14.510044496549597,88.53841253949076,10.932585564764977,7.6241800264445105,10,-6.3600006103515625,-14.665000915527344,-11.424997329711914,-20.9949951171875,-19.039993286132812,1,-0.17264600666260266,-2.8271670057518903,151.14999389648438,-1.2087870444583804,151.9600067138672,-1.2336523362270748,147.66000366210938,-0.17264600666260266
650,2020-10-14,155.08999633789062,157.4499969482422,152.7100067138672,155.52000427246094,2904100.0,0.004338804409337538,1.209789115380101,-0.3257655449847989,88.47452101801542,77.63401484494688,-7.817361752855589,-15.204672416396875,-20.003526014546622,-34.99864648339312,22.748004751158113,4.739990234375,8.269090156961852,12.970246505737293,-2.7858919242661955,28.726384935740782,5.092177290735549,20.848315720739038,-12.68403613198447,77.50235645960854,-2.2098829158934166,7.878069215001744,10,-6.05999755859375,-14.364997863769531,-12.094995498657227,-21.664993286132812,-16.55000305175784,2,-0.12637817594646505,1.1956556593081562,154.4199981689453,-2.8271670057518903,151.14999389648438,-1.2087870444583804,151.9600067138672,-0.12637817594646505
651,2020-10-15,154.97000122070312,155.25,149.69000244140625,152.41000366210938,1871700.0,-0.0007737128120505199,2.56410657693963,-5.953372839856641,86.16286408167986,79.70864291440046,-6.731794030923112,-13.595376376021648,-19.63454304539391,-33.98012343327298,24.37620799307278,5.55999755859375,8.869336690246257,11.462251281738276,-3.640992873298444,26.565495436774995,3.91062920421993,19.01387335925662,-9.856114401176484,74.55108291265297,-4.427978993795207,7.551622077518353,10,-5.495002746582031,-14.245002746582031,-11.975000381469727,-21.544998168945312,-11.960006713867188,3,-0.09621219297065764,1.209789115380101,155.08999633789062,1.1956556593081562,154.4199981689453,-2.8271670057518903,151.14999389648438,-0.09621219297065764
652,2020-10-16,154.85000610351562,156.7100067138672,152.50999450683594,155.66000366210938,1710000.0,-0.0007743119070936499,1.8866026951916524,-0.31640559807357604,85.62450248435246,81.64889147100686,-5.1463714212622165,-12.06597223656604,-19.189285517381336,-32.921401524017085,25.95872424892408,4.20001220703125,9.427739420495186,10.054756164550781,-4.245950417226737,24.3554627463283,2.904402873662008,17.205109455439555,-7.515619460820176,66.4949396235245,-11.89072563727511,7.1503532908887655,10,-4.0720062255859375,-14.125007629394531,-11.855005264282227,-21.425003051757812,-11.810012817382812,4,-0.14807883132559818,2.56410657693963,154.97000122070312,1.209789115380101,155.08999633789062,1.1956556593081562,154.4199981689453,-0.14807883132559818
653,2020-10-19,153.1699981689453,158.73599243164062,152.3699951171875,156.0,2135700.0,-0.01084925972458306,-1.8740342719366228,3.493839951774546,77.96648044692738,82.3599271179719,-2.496729239122544,-9.433041285797628,-16.989540962156468,-30.323184168858887,27.19484145540894,6.365997314453125,9.258965448155521,7.462747955322271,-6.511677622049859,21.437173532694402,0.475535166636206,14.449960744008337,-4.014801671251462,38.47003734578418,-36.77232025400265,6.987212788686062,10,-0.802001953125,-11.802001953125,-10.334997177124023,-18.50499725341797,-11.979995727539062,0,-0.12828879109086744,1.8866026951916524,154.85000610351562,2.56410657693963,154.97000122070312,1.209789115380101,155.08999633789062,-0.12828879109086744
654,2020-10-20,150.8000030517578,155.2899932861328,150.50999450683594,153.0,1097400.0,-0.01547297215851251,-2.4388306776953854,0.7773835776714995,70.35025827547298,81.04714525102605,0.7851318610203464,-6.381320450549822,-14.005089753924551,-27.39534683150255,28.0480766025622,4.779998779296875,9.488425059167156,4.452252960205072,-9.2034932531391,18.107999173549246,-2.375620146467014,11.280126066877159,7.9359893798828125,12.270637172380988,-59.16261292628755,6.82787310667208,10,2.0479965209960938,-9.4320068359375,-8.235002517700195,-15.38800048828125,-3.8600006103515625,1,-0.09389922662832673,-1.8740342719366228,153.1699981689453,1.8866026951916524,154.85000610351562,2.56410657693963,154.97000122070312,-0.09389922662832673
655,2020-10-21,146.85000610351562,151.97000122070312,145.4499969482422,151.97000122070312,1369100.0,-0.026193613185050535,1.5468790978232363,2.3272737361196847,55.07248308566435,78.16797783545881,5.1461909092925,-1.629626573670805,-9.316546304345678,-23.094662888635128,28.326796951968998,6.5200042724609375,9.377422022410883,-0.059744262695318184,-12.745528125883112,12.626039600492476,-6.402636194289215,6.283147668898579,11.885986328125,10.537480289097072,-57.17178013864768,6.3428919315938925,10,5.242988586425781,-5.4820098876953125,-4.285005569458008,-10.10400390625,2.8899993896484375,2,-0.07810691688101012,-2.4388306776953854,150.8000030517578,-1.8740342719366228,153.1699981689453,1.8866026951916524,154.85000610351562,-0.07810691688101012
656,2020-10-22,146.5800018310547,150.77999877929688,144.8000030517578,147.7899932861328,1088200.0,-0.0018386398450035424,-1.5073415097598895,0.23632668144863267,59.7587256506847,75.92324496434826,5.863495249729056,-0.43525773597471584,-8.354900983502517,-22.41114652011929,29.079593513332696,5.9799957275390625,9.155461422993852,-0.9307487487793082,-12.214473382197951,10.352975884639335,-6.572611065488616,4.711113567929999,11.624550781250008,12.772676060347592,-53.90672899927358,5.64186231670932,10,5.187995910644531,-5.212005615234375,-6.70250129699707,-8.430000305175781,9.169998168945312,3,-0.05485065114263443,1.5468790978232363,146.85000610351562,-2.4388306776953854,150.8000030517578,-1.8740342719366228,153.1699981689453,-0.05485065114263443
657,2020-10-23,147.0500030517578,147.0500030517578,143.17999267578125,145.6999969482422,972300.0,0.0032064484570333285,4.733322784094763,-1.115715402658327,54.26054272573407,73.60294155046354,5.16714604101287,-0.22530897699130037,-8.201549193259922,-22.480503906253176,29.476968711463194,3.8700103759765625,8.412015137890279,-0.8997474670410099,-11.319850251184704,9.520355317102684,-6.109798859112857,4.310303925030837,10.350276586914077,24.877927723795903,-37.77073382705379,5.210051392071841,10,3.907989501953125,-4.902008056640625,-9.22500228881836,-8.860000610351562,4.6299896240234375,4,-0.027473705957693162,-1.5073415097598895,146.5800018310547,1.5468790978232363,146.85000610351562,-2.4388306776953854,150.8000030517578,-0.027473705957693162
658,2020-10-26,149.0,154.60000610351562,147.25999450683594,148.27000427246094,2071300.0,0.013260774619337168,-4.338160632542655,0.5407351312249926,57.871009881391636,70.61570973888031,3.2185667829741647,-1.414563670057987,-9.519116892376474,-23.944833689287435,30.160545976132703,7.5500030517578125,7.8273127312359065,0.5212493896484318,-8.886900457423224,9.929399236720087,-4.182825533887382,5.225324313184245,7.262656681640635,48.05951305439109,-13.024415484816302,4.704074923535821,10,1.9579925537109375,-6.377002716064453,-10.342498779296875,-10.194999694824219,-2.2100067138671875,0,-0.04000004505951138,4.733322784094763,147.0500030517578,-1.5073415097598895,146.5800018310547,1.5468790978232363,146.85000610351562,-0.04000004505951138
659,2020-10-27,148.63999938964844,154.5800018310547,147.9510040283203,151.5399932861328,1596100.0,-0.0024161114788695537,-2.09912184960872,-3.9726176292301583,52.357580267898165,66.60271632220062,2.9865159691004806,-0.434981493085445,-8.569411574907434,-23.036611486799274,30.730555722048912,6.628997802734375,6.984609339377528,-0.24625091552735512,-8.870853782776038,8.378351951721328,-4.558552349151682,4.066050518096972,6.576044171523449,47.810860717616535,-10.433608020574297,4.312301433624339,10,2.3179931640625,-4.144500732421875,-9.982498168945312,-9.834999084472656,36.97000122070315,1,-0.05012107762939766,-4.338160632542655,149.0,4.733322784094763,147.0500030517578,-1.5073415097598895,146.5800018310547,-0.05012107762939766
660,2020-10-28,144.05999755859375,147.8000030517578,142.3000030517578,147.49000549316406,1471500.0,-0.030812714275170072,1.716047336118845,1.1827638460648027,42.776877681155156,61.78205116658676,6.523376055128836,4.648782417072084,-3.552954698207145,-17.98422222193402,30.85777640082153,6.339996337890625,6.28963009635649,-4.994752502441401,-13.058568010582917,3.069063005700116,-9.026660256512145,-0.9628447483706566,10.540008544921875,14.30889487937496,-40.46084162997458,4.0319077540707555,10,6.458000183105469,1.0179977416992188,-5.07249641418457,-5.254997253417969,36.69000244140625,2,0.01999170437054265,-2.09912184960872,148.63999938964844,-4.338160632542655,149.0,4.733322784094763,147.0500030517578,0.01999170437054265
661,2020-10-29,142.55999755859375,146.60000610351562,140.92999267578125,145.3800048828125,1311600.0,-0.010412328373044066,1.1558946391274076,0.822157667857413,28.752249670094372,55.46291196500253,6.792160012580865,6.337039242949345,-1.634279806731115,-16.029333496469718,30.4886435325252,5.670013427734375,4.893359346574698,-6.408002471923822,-14.720901557678275,1.9048966138306298,-10.564452014801049,-2.2515529290465963,12.020004272460938,11.923945001439929,-36.42237244214556,4.156449542877229,10,7.2729949951171875,2.5179977416992188,-4.4824981689453125,-3.7549972534179688,35.55000305175781,3,0.05036481521837333,1.716047336118845,144.05999755859375,-2.09912184960872,148.63999938964844,-4.338160632542655,149.0,0.05036481521837333
662,2020-10-30,135.75,141.38400268554688,133.80999755859378,140.75999450683594,1741300.0,-0.04776934396196775,1.420579091740314,1.7765891825206155,22.617360294149563,49.313009725804996,11.854529337095357,13.334524468684009,5.260830491796497,-8.83343900055391,29.955697114496466,8.749999999999972,3.055723981682604,-12.902999877929688,-22.669944386760193,-3.136055369099182,-17.786472132344954,-8.01952762351442,17.19200073242189,9.331417239268452,-35.77564293584641,4.883472254415256,10,8.799995422363281,10.522994995117188,2.3274993896484375,3.0550003051757812,48.8500061035156,4,0.1473296500920811,1.1558946391274076,142.55999755859375,1.716047336118845,144.05999755859375,-2.09912184960872,148.63999938964844,0.1473296500920811
663,2020-11-02,134.42999267578122,137.8699951171875,132.78999328613278,136.75,1355000.0,-0.009723810859806892,1.2280721714339378,0.46307582195014807,11.807399900995676,42.80824768419641,11.439723531436272,14.54327766711205,6.691052202770578,-7.082752668548665,29.429765276801113,5.080001831054716,1.2867431878144657,-13.679006958007847,-25.27135713965336,-2.0866567763623323,-19.475182048830618,-7.882831867185075,15.83352761230472,7.526382498967099,-30.761426801949508,5.796175090822763,11,9.265007019042997,11.333000183105497,3.647506713867216,4.37500762939456,42.270004272460966,0,0.12831957851551512,1.420579091740314,135.75,1.1558946391274076,142.55999755859375,1.716047336118845,144.05999755859375,0.12831957851551512
664,2020-11-03,134.64999389648438,136.177001953125,132.83000183105472,135.02000427246094,1041500.0,0.0016365486326681555,1.494033507865288,0.15948672752624046,10.264382831846106,37.82956987821661,9.708924176386148,14.195781524073055,6.569330327422591,-6.863070160137255,28.599899595226358,3.347000122070284,-0.6052449960843092,-12.916005706787104,-25.948841122403138,0.11682970882893073,-19.43242341459512,-6.3995879989790865,12.817762071289053,12.391734844911602,-20.070865886264293,6.516417707808014,11,9.045005798339844,11.112998962402344,3.4275054931640625,4.155006408691406,45.100006103515625,1,0.09015967278083492,1.2280721714339378,134.42999267578122,1.420579091740314,135.75,1.1558946391274076,142.55999755859375,0.09015967278083492
665,2020-11-04,145.35000610351562,145.47999572753906,139.12899780273438,139.99000549316406,2022900.0,0.0794653746160372,1.2601497104349313,-14.486081900284548,36.74932470434537,35.272969773067786,-1.3703456412764012,3.4912612790887465,-3.902494959357881,-17.089447414791607,27.79897051536835,10.830001831054688,-2.016227125162601,-2.0994941711425668,-15.169640838133262,10.970652495848128,-8.634567504637914,4.435579162352781,-12.560012817382841,90.94859638054348,61.17398420507737,6.535073333495343,11,-1.6550064086914062,0.41298675537109375,-7.045253753662109,-5.613002777099609,36.55999755859375,2,0.27698653468348344,1.494033507865288,134.64999389648438,1.2280721714339378,134.42999267578122,1.420579091740314,135.75,0.27698653468348344
666,2020-11-05,150.07000732421875,151.61000061035156,147.1699981689453,148.5500030517578,1911000.0,0.032473347248032525,-1.0747606909214067,0.2835828543611379,44.156484198022405,34.15029660332204,-6.194662671084984,-1.0950762032426269,-8.475637271053273,-21.276254861001206,27.105558996331112,6.2599945068359375,-3.0676201507864107,2.5000068664550668,-10.62264390593623,15.622657638846363,-4.061318519740581,9.061332252650715,-17.240005493164034,91.81725458655347,63.93272434189706,6.561325386195654,11,-6.375007629394531,-4.307014465332031,-11.155006408691406,-9.73000717163086,33.37998962402344,3,0.20443787018347148,1.2601497104349313,145.35000610351562,1.494033507865288,134.64999389648438,1.2280721714339378,134.42999267578122,0.20443787018347148
667,2020-11-06,150.05999755859375,151.7899932861328,146.4600067138672,151.0,1225200.0,-6.670064061087277e-05,3.230166515289131,-0.6184209205440948,46.036198662066084,32.83531757895254,-6.38414487550628,-1.3014339712859737,-8.275881798952923,-20.781505773723097,26.093986642621953,5.329986572265625,-3.4001731735241947,2.5849975585937557,-10.43091379345762,15.600908910645131,-3.922958117431932,9.092953234619443,-16.47879577636715,90.8947593287418,61.69102445243921,6.507955676025685,11,-6.375,-4.297004699707031,-9.869997024536133,-9.71999740600586,31.18000793457034,4,0.18692525328614074,-1.0747606909214067,150.07000732421875,1.2601497104349313,145.35000610351562,1.494033507865288,134.64999389648438,0.18692525328614074
668,2020-11-09,128.77000427246094,146.4499969482422,128.75999450683594,145.6199951171875,3936300.0,-0.14187654026730034,-1.0972129888666082,17.925475618466333,31.05761863277111,30.468655175049538,13.113465173634694,19.21089182412581,12.883973549504333,0.7646533754725624,24.48216367282966,21.300003051757812,-4.4030719955297855,-17.585996246337885,-32.91429372992704,-2.2576987627487313,-25.25014498813246,-9.921847504543308,23.019989013671875,0.0434640302022005,-30.00913248581328,7.664148741794572,11,11.504989624023438,14.977989196777344,12.356246948242188,11.569995880126953,55.25999450683594,0,0.4335637180917187,3.230166515289131,150.05999755859375,-1.0747606909214067,150.07000732421875,1.2601497104349313,145.35000610351562,0.4335637180917187
669,2020-11-10,127.76000213623048,132.22999572753906,120.33999633789062,132.22999572753906,3787400.0,-0.007843458124715319,4.319917868682059,0.26528166291007366,32.71147099097368,29.35027665391826,12.125265230958533,19.100477536844025,13.678172742473848,2.0990817879290233,23.06124972502406,11.889999389648438,-5.392419490662576,-17.262998580932603,-34.191888065512885,-0.33410909635232144,-25.727443323222744,-8.798553838642462,24.02999114990233,23.593025495522596,-8.559291293124957,8.464444742290134,11,8.304992675781236,11.777992248535142,13.657497406005845,12.579998016357408,59.99999237060548,1,0.3830619442212202,-1.0972129888666082,128.77000427246094,3.230166515289131,150.05999755859375,-1.0747606909214067,150.07000732421875,0.3830619442212202
670,2020-11-11,135.49000549316406,138.16999816894528,129.80000305175778,133.03999328613278,2463200.0,0.060504095395138346,1.143405309513219,-0.5481019507041494,41.15207335123224,30.728034840711356,3.4104070859189903,10.357856163381598,5.301288733706173,-5.275815899957706,21.083928191211587,10.409996032714801,-6.558979817225833,-8.552995681762695,-25.296354372474752,8.190363008949362,-16.924675027118724,-0.18131633640666678,15.041987915039073,48.171734897800064,13.007542821552192,8.37167934535603,11,0.5749893188476562,4.0479888916015625,6.399993896484375,4.849994659423828,60.38999938964844,2,0.3266661208384778,4.319917868682059,127.76000213623048,-1.0972129888666082,128.77000427246094,3.230166515289131,150.05999755859375,0.3266661208384778
671,2020-11-12,140.05999755859378,140.41000366210938,137.27499389648438,137.6199951171875,1643300.0,0.033729366596418675,-1.0031980031980032,0.9959144017338881,44.76561071702806,33.18895155436452,-1.733834773477696,4.8628940213549186,0.15126218146068027,-9.47074187797213,19.608246562327714,4.9199981689453125,-7.53780493364107,-3.2375034332275163,-19.24384996080923,12.768843094354182,-11.240676697018358,4.765669830563326,9.264315966796858,62.702712668483585,25.153538337770655,8.003173263790849,11,-3.9950027465820597,-0.5220031738281534,2.968753814697237,0.2800025939941122,59.55999755859372,3,0.2988005628517003,1.143405309513219,135.49000549316406,4.319917868682059,127.76000213623048,-1.0972129888666082,128.77000427246094,0.2988005628517003
672,2020-11-13,131.91999816894528,140.31700134277344,131.66999816894528,140.03999328613278,2314500.0,-0.05811794610551202,-1.006266373999865,-3.327863521524838,38.2949584106102,36.13201361098836,6.488030878409489,11.802052103256443,8.090506232674414,-0.9664697734697256,18.078378451729538,8.647003173828153,-8.17500288883815,-10.231002426147484,-26.03681612304385,5.5748112707488815,-18.13390927459568,-2.328095577699287,16.244942668945356,44.35082941539134,7.795253148215508,7.902906848448184,11,4.144996643066435,7.617996215820341,11.657752990722685,8.420001983642607,74.86000061035159,4,0.3906155207287394,-1.0031980031980032,140.05999755859378,1.143405309513219,135.49000549316406,4.319917868682059,127.76000213623048,0.3906155207287394
673,2020-11-16,133.52000427246094,134.16999816894528,127.0,128.99000549316406,2650800.0,0.012128609200453333,1.4596962892005356,-0.557881958538162,39.81132781645371,39.41500749816698,5.3030394993301115,9.12213367084368,6.597885342138511,-2.242690960003074,16.39118136798952,7.169998168945284,-8.365413823634753,-7.648496627807617,-23.00689891198084,7.709905656365606,-15.327697769894229,0.030704514278994566,13.531938785429702,65.67017002861687,29.27680539900058,7.679201142086608,11,2.5449905395507812,6.0179901123046875,8.547496795654297,6.819995880126953,73.94999694824219,0,0.3573996382094604,-1.006266373999865,131.91999816894528,-1.0031980031980032,140.05999755859378,1.143405309513219,135.49000549316406,0.3573996382094604
674,2020-11-17,136.63999938964844,137.85000610351562,132.5,135.08000183105472,1347400.0,0.02336724848226357,1.6884378570278415,0.34437041478317065,44.89964527625869,40.32059867282402,2.7882239391548183,5.151009359266993,3.661462412906502,-4.927895698303075,14.894882147770716,5.350006103515625,-7.602484185998776,-3.8205013275146484,-18.604195620348605,10.963192965319294,-11.212348473931627,3.57134581890233,9.343465799442214,71.88662756958621,31.348934091070532,7.391847146416974,11,-0.5750045776367188,2.8979949951171875,6.7949981689453125,3.700000762939453,68.63000488281247,1,0.34682376757415745,1.4596962892005356,133.52000427246094,-1.006266373999865,131.91999816894528,-1.0031980031980032,140.05999755859378,0.34682376757415745
675,2020-11-18,135.3800048828125,139.0,132.92999267578122,136.99000549316406,1272800.0,-0.009221271314872381,1.1563120821103343,-1.0320532884698337,45.04828195542288,40.419687312535174,2.777311023144847,5.805280721983138,5.06128990503629,-3.226283570902467,14.355756774647999,6.070007324218778,-6.432659019968412,-4.506995773315424,-19.13613966972875,10.122148123097901,-11.821567721522086,2.8075761748912385,9.577721552230145,62.49069794433104,17.576217364316562,7.31457194820666,11,0.6849899291992188,4.157989501953125,8.52749252319336,4.959995269775391,63.989990234375,2,0.3869108268194006,1.6884378570278415,136.63999938964844,1.4596962892005356,133.52000427246094,-1.006266373999865,131.91999816894528,0.3869108268194006
676,2020-11-19,138.53999328613278,141.5,136.08000183105472,136.14999389648438,1474700.0,0.023341618328760028,-3.2846114411508234,-1.4844711078255584,52.026138735512994,41.08523620958484,-2.4475991026472173,2.1208061680237336,2.1316728559485796,-5.9874207769383645,13.813493139484528,6.1199951171875,-5.101786456852125,-0.9450069427490462,-15.237753503460596,13.347739617962489,-8.091380223104807,6.201366337606714,5.433023945023791,79.58616059401919,28.92434289397675,7.146373280355768,11,-5.144996643066378,0.9980010986328409,6.3375053405762,1.8000068664551065,59.30000305175784,3,0.4138877896309179,1.1563120821103343,135.3800048828125,1.6884378570278415,136.63999938964844,1.4596962892005356,133.52000427246094,0.4138877896309179
677,2020-11-20,143.00999450683594,144.9600067138672,139.00999450683594,139.99000549316406,1491400.0,0.03226506017992259,-1.389557863774244,1.263594052262977,55.95833460489909,43.85198242871017,-8.96564438659297,-2.8115296436904487,-1.9187675721260575,-10.060622748234891,13.428150843046527,6.420013427734403,-5.112649526815204,3.726994705200184,-10.225726996308424,17.679716406708806,-3.24936614555412,10.703355555954488,-22.669998168945312,89.14247506641733,31.66011453258386,6.97636085075431,11,-10.359992980957031,-3.4720001220703125,2.0900039672851562,-2.669994354248047,58.300003051757784,4,0.3958464637773662,-3.2846114411508234,138.53999328613278,1.1563120821103343,135.3800048828125,1.6884378570278415,136.63999938964844,0.3958464637773662
678,2020-11-23,143.0399932861328,144.4199981689453,140.46000671386722,142.38999938964844,1511000.0,0.00020976701244079798,1.322573139190418,0.21523055002576824,55.84180453620163,46.42201948929106,-7.552835138431561,-3.4898579034708064,-1.57178740621913,-9.6688621102696,12.029495607171919,3.9599914550780966,-5.846550070147373,4.054993820190418,-9.264097557581948,17.37408519796277,-2.6045518686957507,10.714539509076587,-22.20759674072265,84.59059074504732,20.520368634968534,6.659545688886177,11,-7.059989929199219,-3.5019989013671875,2.711505889892578,-2.699993133544922,56.670013427734375,0,0.44560967900537096,-1.389557863774244,143.00999450683594,-3.2846114411508234,138.53999328613278,1.1563120821103343,135.3800048828125,0.44560967900537096
679,2020-11-24,141.19000244140625,143.61000061035156,138.67500305175778,143.39999389648438,1636300.0,-0.01293338179222292,2.7528428869807597,-3.4000187802244235,46.69631096338107,47.03804589064092,-4.020227717276214,-2.346948754309892,0.559573714524845,-7.476557534677056,10.625860520342604,4.934997558593778,-6.842611391964368,2.577502822875971,-10.000751752160198,15.15575739791214,-3.7116244646421137,8.866630110394055,-19.87505369262695,68.66168018985319,7.661275511103042,6.289127287518086,11,-5.209999084472656,-3.3750076293945312,5.6779937744140625,-0.8500022888183594,54.899993896484375,1,0.4694383287287145,1.322573139190418,143.0399932861328,-1.389557863774244,143.00999450683594,-3.2846114411508234,138.53999328613278,0.4694383287287145
680,2020-11-25,146.94000244140625,149.77999877929688,144.50999450683594,145.11000061035156,2329700.0,0.040725263124676614,-2.478534558730958,-0.8280583288454368,47.5543005884854,47.34790032080284,-8.912484187166683,-8.295434419283595,-4.78550328715184,-12.832323438933486,10.180852781505351,8.589996337890625,-4.921552374495093,8.183502578735357,-4.719101538551229,21.08610669602193,1.7322005200920785,14.634804637378636,-25.152152533325193,79.27009510571443,21.252085126610552,6.4513020586432885,11,-8.550003051757812,-9.470001220703125,0.16799545288085938,-6.600002288818359,46.539993286132784,2,0.3969647533816689,2.7528428869807597,141.19000244140625,1.322573139190418,143.0399932861328,-1.389557863774244,143.00999450683594,0.3969647533816689
681,2020-11-27,149.74000549316406,150.39999389648438,146.4290008544922,150.0,939600.0,0.019055417212711312,6.492564814948105,-0.14207335884800426,49.76041313453789,48.62183973457259,-11.393081638862725,-11.099000585792453,-7.015582478398073,-15.329737918047272,9.980169988653905,3.9709930419921875,-2.874414467978994,10.624505233764637,-3.097239647611019,24.346250115140307,3.7636327930767948,17.48537767445248,-26.83246963023437,94.37109664254324,38.83827473737095,6.860872440687833,11,-11.040008544921875,-12.270004272460938,-3.009510040283203,-9.400005340576172,34.67999267578125,4,0.3314410832333592,-2.478534558730958,146.94000244140625,2.7528428869807597,141.19000244140625,1.322573139190418,143.0399932861328,0.3314410832333592
682,2020-11-30,155.75,155.75,148.5,151.67999267578125,3377400.0,0.04013619798558321,2.5626471514478952,-15.654205058982335,76.19418613126355,52.66437954732924,-15.273477633541518,-16.373287130508686,-12.434995765226688,-21.1038686668779,10.582340318992037,7.25,-1.6105693314301561,15.634499740600575,0.14433422264809792,31.12466525855305,7.8894169816243505,23.3795824995768,-31.192916655057033,100.0,35.90120316662812,7.745082758976237,11,-11.625,-17.705001831054688,-9.182003021240234,-15.40999984741211,37.30000305175781,0,0.2702407469527488,6.492564814948105,149.74000549316406,-2.478534558730958,146.94000244140625,2.7528428869807597,141.19000244140625,0.2702407469527488
683,2020-12-01,151.67999267578125,157.3300018310547,147.82000732421875,155.50999450683594,2276100.0,-0.0261316682132825,1.5461776511321506,-0.9410306974791176,71.92082262138898,55.66673258567705,-9.338632827025123,-11.536156174562166,-7.9974712034281765,-16.78861292510655,11.127187410976369,9.509994506835938,-0.957478932659626,10.701992416381842,-5.365458796614604,26.769443629378287,2.668266809883619,18.735718022880064,-24.627475998433724,69.71316255703137,0.47038948831648497,8.033725606498226,12,-6.549995422363281,-12.844993591308594,-5.1269989013671875,-11.029991149902344,45.69000244140625,1,0.3272020522106531,2.5626471514478952,155.75,6.492564814948105,149.74000549316406,-2.478534558730958,146.94000244140625,0.3272020522106531
684,2020-12-02,146.7899932861328,149.0330047607422,143.39999389648438,149.0330047607422,2924100.0,-0.03223892158342134,4.022721397570035,0.5856424026804461,60.924201656871745,57.430723663615815,-3.1932493903753993,-5.997521721630335,-2.887847838814338,-11.590213818140683,11.497916110916119,8.279998779296875,0.9138428287261036,5.204993057250988,-10.772891753977916,21.182877868479892,-2.78394934836345,13.193935462865426,-16.709728093414583,24.335947298604363,-45.607013100572686,7.9889424056144485,12,-0.084991455078125,-7.954994201660156,0.0005016326904296875,-4.4749908447265625,51.910003662109375,2,0.36051512942424613,1.5461776511321506,151.67999267578125,2.5626471514478952,155.75,6.492564814948105,149.74000549316406,0.36051512942424613
685,2020-12-03,185.6100006103516,189.6450042724609,163.2899932861328,163.4499969482422,15382800.0,0.26445949383312684,-1.3447507211946352,-9.879576592878827,76.49180556568723,60.14913108919073,-38.15079349291619,-43.897341937437574,-40.95588473106315,-49.91319120259092,12.3674955913838,42.8550109863281,3.6937397270120016,42.01200065612795,16.64885770829858,67.37514360395733,29.330429182213265,54.69357213004264,-52.80476175379971,91.27472644225975,19.572562662573773,12.681571473914687,12,-21.449996948242244,-30.61750030517581,-37.88325500488284,-43.29499816894534,20.289993286132812,3,0.056462451878008135,4.022721397570035,146.7899932861328,1.5461776511321506,151.67999267578125,2.5626471514478952,155.75,0.056462451878008135
686,2020-12-04,180.75,183.3699951171875,175.60000610351562,181.72999572753903,4358600.0,-0.02618393725753021,2.647886869902537,-0.04422362660592397,79.52594594265432,62.76775457116353,-29.808300351640128,-38.600069216509866,-35.351033403575514,-44.53802039427663,12.56431336106672,10.009994506835966,5.903793458505305,35.61800041198731,5.366618620538787,65.86938220343583,20.49230951626305,50.74369130771157,-41.12398929353904,80.76548323777281,5.3720823423849,15.125690895724263,12,-16.589996337890653,-25.75749969482422,-32.952003479003906,-37.77499771118164,26.330001831054688,4,0.07042874538057564,-1.3447507211946352,185.6100006103516,4.022721397570035,146.7899932861328,1.5461776511321506,151.67999267578125,0.07042874538057564
687,2020-12-07,178.11000061035156,181.8950042724609,176.5500030517578,180.0,2135700.0,-0.014605805751858547,-1.1337353617494215,1.9285792137018853,76.62725829401849,65.07724943314318,-24.21190400451374,-35.574826639369064,-32.101106015832215,-41.350020617501116,12.889429005662716,5.345001220703097,8.380150065609826,31.575500869750982,-2.050514216498044,65.20151595600001,14.762493326626469,48.388508412875495,-32.48171067597062,75.05676057086241,-1.5018505086727458,16.81300754312451,12,-13.949996948242216,-23.11750030517578,-30.65450668334961,-34.209999084472656,31.759994506835938,0,0.035427530947001795,2.647886869902537,180.75,-1.3447507211946352,185.6100006103516,4.022721397570035,146.7899932861328,0.035427530947001795
688,2020-12-08,184.6000061035156,189.55999755859372,178.5,178.5,2852400.0,0.03643818691215506,-2.6262250794206574,-3.227517499172458,77.53157965272672,68.50339039862604,-27.029046609234115,-39.70334223659276,-37.89802917739294,-47.29917937665738,14.138986425207184,11.449996948242159,10.418879102916748,35.27400627136228,-1.2843054783914454,71.83231802111601,16.99485039648542,53.553162146239146,-33.68971044856505,89.09071891663775,11.447857443144144,18.279155874876864,12,-18.07750701904294,-29.607505798339815,-39.18851089477536,-40.70000457763669,26.459991455078125,1,0.04577462984212377,-1.1337353617494215,178.11000061035156,2.647886869902537,180.75,-1.3447507211946352,185.6100006103516,0.04577462984212377
689,2020-12-09,176.6999969482422,185.0,173.4499969482422,183.02999877929688,2296000.0,-0.04279528111631492,1.249269376202539,-1.0377041799034492,72.03967870923739,71.22398796759848,-15.156047629961762,-29.459272722989965,-29.449179363635977,-39.01517140115925,14.447260594321563,11.550003051757812,11.798404168386213,24.92699737548827,-12.101897621581145,61.955892372557685,6.4125498769535625,43.44144487402298,-21.14153625919039,50.88217822814013,-27.49269910527847,18.514447498534707,12,-10.177497863769531,-21.707496643066406,-31.97100067138672,-32.79999542236328,35.30000305175781,2,0.11697792035050147,-2.6262250794206574,184.6000061035156,-1.1337353617494215,178.11000061035156,2.647886869902537,180.75,0.11697792035050147
690,2020-12-10,179.75,182.5,172.0749969482422,173.0,2566500.0,0.017260911739863882,-1.424417593726158,-1.0663504024414054,72.00683426722709,73.69581253789727,-14.597606339958162,-30.59187550214682,-31.91003203536934,-41.62553159894935,15.434835030060908,10.425003051757812,13.470303585943839,25.76400070190431,-12.43916769347436,63.96716909728296,6.662416504214974,44.86558489959364,-20.101154080939097,43.89478286442855,-32.90886747385957,19.101584197689327,12,-13.227500915527344,-24.75749969482422,-35.02100372314453,-35.849998474121094,35.009994506835966,3,0.10542418330037373,1.249269376202539,176.6999969482422,-2.6262250794206574,184.6000061035156,-1.1337353617494215,178.11000061035156,0.10542418330037373
691,2020-12-11,181.91000366210938,184.47000122070312,178.24000549316406,181.6000061035156,1851900.0,0.012016710220358107,1.294660821671444,0.045925564236115324,71.29872948723497,73.15187291078298,-13.091068124021973,-31.04765458521217,-33.55985644943243,-43.32312056679825,16.771656264112238,6.2299957275390625,16.376257042017528,25.83150405883788,-13.720687185527368,65.38369530320313,6.055408436655256,45.6075996810205,-18.661618740640478,56.248249188190655,-18.20997453078553,19.776095622182623,12,-15.387504577636719,-26.917503356933594,-37.181007385253906,-38.01000213623047,31.720001220703125,4,0.1318783450685619,-1.424417593726158,179.75,1.249269376202539,176.6999969482422,-2.6262250794206574,184.6000061035156,0.1318783450685619
692,2020-12-14,183.4499969482422,187.42999267578125,181.8000030517578,182.343994140625,2162500.0,0.00846568773091394,-4.132204332858087,3.5677790903717934,71.76559098497167,73.13462495118105,-11.497711623130584,-30.070963768030992,-34.48888286462187,-44.36070382777706,17.707129464814308,5.6299896240234375,19.120202424330614,24.794997406005848,-14.844387154887045,64.43438196689875,4.975305125559402,44.614689686452294,-17.034017704654246,65.05575981087316,-7.785326263565054,19.819692280446453,12,-16.92749786376953,-28.457496643066406,-38.72100067138672,-39.54999542236328,33.9100036621094,0,0.12880896852497292,1.294660821671444,181.91000366210938,-1.424417593726158,179.75,1.249269376202539,176.6999969482422,0.12880896852497292
693,2020-12-15,181.2400054931641,185.0,178.6649932861328,184.97999572753903,1677700.0,-0.012046832880033276,2.351856486602133,-3.3815377398837834,71.48835467582163,74.30841973106438,-5.20056863755886,-25.405139606240255,-31.786103464728626,-41.62826996957156,18.144126745792672,6.3350067138671875,21.70168139813009,20.199005889892618,-18.809868729276587,59.20788050906182,0.6945685803080153,39.70344319947722,-12.036543246111393,59.6874704985071,-13.117081343406802,19.504437309584603,12,-4.772506713867216,-26.24750518798831,-36.51601028442386,-37.340003967285185,26.419998168945284,1,0.15796727409116773,-4.132204332858087,183.4499969482422,1.294660821671444,181.91000366210938,-1.424417593726158,179.75,0.15796727409116773
694,2020-12-16,184.02999877929688,186.0,179.83999633789062,180.9199981689453,2119700.0,0.015393915259167334,-1.3377604053564967,-0.8315531366277299,70.55302661079727,73.64855540274327,-2.4055072021131423,-25.78475372932337,-34.047176106229244,-43.924589782102714,19.070584113191483,6.160003662109375,22.429932554442388,20.61949920654297,-17.902765278705488,59.141763691791425,1.3583669639187406,39.8806314491672,-12.373551489195194,77.85740903602785,5.628192168569882,19.26113224262423,12,-3.2125015258789062,-29.037498474121094,-42.01850509643555,-40.12999725341797,12.970001220703125,2,0.14687822071722834,2.351856486602133,181.2400054931641,-4.132204332858087,183.4499969482422,1.294660821671444,181.91000366210938,0.14687822071722834
695,2020-12-17,187.75999450683597,194.6999969482422,185.80999755859372,186.0,4202600.0,0.020268411412708742,-7.3084130141819275,0.5659145213598564,70.85343762961854,72.68494336796152,-6.479882845025202,-26.761440143948192,-37.263959344743796,-47.12638643165727,20.361214535444148,10.669998168945312,23.955338593741942,21.730495452880888,-15.879243474607534,59.34023438036931,2.9256259891366767,40.5353649166251,-13.94492037885118,57.83714432448785,-11.11245010599059,18.804869463744208,12,-4.372497558593778,-26.909996032714872,-49.958499908447294,-45.68999481201175,11.460006713867159,3,0.12910101300776033,-1.3377604053564967,184.02999877929688,2.351856486602133,181.2400054931641,-4.132204332858087,183.4499969482422,0.12910101300776033
696,2020-12-18,195.8800048828125,198.16000366210938,190.5200042724609,191.97999572753903,4657200.0,0.04324675443938042,-1.240471635846999,2.215921208915996,71.5128103781339,72.11667137730768,-13.665024763108306,-32.00640834654499,-44.765176267676225,-54.7069728626154,22.085944384699157,10.400009155273409,27.14890271800641,26.983505249023438,-10.544940438859697,64.51195093690657,8.219282405081856,45.74772809296502,-19.141041559991663,88.30470599745621,22.320991459454916,18.76422284394157,12,-10.762504577636719,-33.30000305175781,-58.07851028442383,-53.81000518798828,10.399993896484375,4,0.09638548679493164,-7.3084130141819275,187.75999450683597,-1.3377604053564967,184.02999877929688,2.351856486602133,181.2400054931641,0.09638548679493164
697,2020-12-21,199.6199951171875,200.3999938964844,194.22000122070312,196.6499938964844,2790400.0,0.019093272111221804,1.728474322785769,0.7615369868265969,75.79083343129344,71.92325513048175,-15.68208776337687,-32.978701112612896,-47.96877901430412,-57.91735861112522,24.34880666807267,6.179992675781278,25.58119302738561,27.892995452880854,-9.952709409112629,65.73870031487434,8.970143021884098,46.81584788387761,-19.453665340080505,96.41132386752537,29.622938757533916,18.92285243099674,12,-13.382499694824219,-35.91999816894531,-61.81850051879883,-57.54999542236328,0.0800018310546875,0,0.07018339899968629,-1.240471635846999,195.8800048828125,-7.3084130141819275,187.75999450683597,-1.3377604053564967,184.02999877929688,0.07018339899968629
698,2020-12-22,206.77999877929688,208.06500244140625,200.00999450683597,202.22999572753903,3587300.0,0.03586816870677745,1.2626393809055312,1.5319869298507245,81.50404435609951,72.97485131346643,-21.640746982851766,-37.016475879320865,-54.472023043216154,-64.50968787396963,26.866165696706723,8.44500732421875,24.338314993838708,31.865998840332026,-6.539158530935026,70.27115621159908,12.663420154698514,51.06857752596554,-22.971609460701956,95.44728650404323,22.326910873658875,19.202578685633522,12,-16.709999084472656,-39.24749755859375,-68.9785041809082,-64.70999908447266,-2.30999755859375,1,0.05116549904977563,1.728474322785769,199.6199951171875,-1.240471635846999,195.8800048828125,-7.3084130141819275,187.75999450683597,0.05116549904977563
699,2020-12-23,207.47000122070312,212.5850067138672,203.1300048828125,208.8300018310547,2297400.0,0.0033368916020872774,1.1319032177600399,-0.2989010325665918,69.14856334014561,72.65726565490183,-19.5644234421452,-34.24195142965294,-54.58912514158237,-64.66583069074773,29.388739225947546,9.455001831054688,23.621687442638517,29.24200134277345,-8.340118806134456,66.82412149168135,10.450941268319497,48.0330614172274,-18.810289277545934,80.89634455958108,9.656292905432792,18.791060074453956,12,-12.0574951171875,-34.92749786376953,-69.66850662231445,-67.9320068359375,9.240005493164062,2,0.0009158068168328981,1.2626393809055312,206.77999877929688,1.728474322785769,199.6199951171875,-1.240471635846999,195.8800048828125,0.0009158068168328981
700,2020-12-24,205.2700042724609,209.97999572753903,204.0,208.0,908800.0,-0.01060392796692522,-1.2694462540716505,2.007348898787172,72.52848685913155,72.79390536289034,-14.9342134047439,-28.931278408305303,-51.851579391140916,-61.9379101595448,32.220031649676734,5.979995727539034,22.195649915388344,24.1255043029785,-12.267631539457255,60.51864014541425,5.9289363817606215,42.322072224196376,-11.82523337516173,66.84794184441492,-3.055546552467547,18.196567921217877,12,-9.645004272460909,-32.51250457763669,-67.46850967407224,-65.73200988769528,4.2899932861328125,3,-0.04028842061835736,1.1319032177600399,207.47000122070312,1.2626393809055312,206.77999877929688,1.728474322785769,199.6199951171875,-0.04028842061835736
701,2020-12-28,199.3699951171875,209.4499969482422,197.47000122070312,207.47999572753903,2552900.0,-0.028742675658749217,-1.011756069250115,2.970700843426652,68.42925761292577,72.42320165488525,-7.03706951049989,-20.15587576959132,-45.467628570585646,-55.57149897843158,34.80960294674609,11.979995727539062,21.67555763334215,15.743995666503906,-18.327002047033204,49.81499338004102,-1.291503190264649,32.77949452327246,-2.097177056574708,28.04243047137306,-39.50689395857551,17.035498856768548,12,-3.7449951171875,-25.037490844726562,-61.56850051879883,-59.832000732421875,14.3800048828125,0,-0.0007523393698044556,-1.2694462540716505,205.2700042724609,1.1319032177600399,207.47000122070312,1.2626393809055312,206.77999877929688,-0.0007523393698044556
702,2020-12-29,197.83999633789062,199.38999938964844,194.00999450683597,198.50999450683597,2225500.0,-0.007674167712135249,3.4279730994078372,0.08261382472526095,62.556894848074954,71.43081722958004,-3.633264232750122,-16.138342919811038,-43.457620623587076,-53.543333951447664,36.790710976193104,5.380004882812472,20.973207049939504,12.1094970703125,-19.845550886825237,44.06454502745024,-3.8680269082563825,28.087021048881383,14.745010375976562,20.619108016547543,-42.37929644760807,15.97752397856887,12,-1.6274948120117188,-22.209991455078125,-61.37350082397461,-58.302001953125,18.94000244140625,1,0.0426607490782176,-1.011756069250115,199.3699951171875,-1.2694462540716505,205.2700042724609,1.1319032177600399,207.47000122070312,0.0426607490782176
703,2020-12-30,201.30999755859372,201.3699951171875,197.07000732421875,198.8000030517578,1126400.0,0.017539432293441237,2.269965595066112,-3.74627069621242,75.48147031676923,71.97842208579917,-4.4219610677314165,-16.54797026398657,-46.343234246783965,-56.3872647833509,38.75656279803994,4.29998779296875,20.403822580581448,13.097998046874977,-15.225215701187153,41.42121179493711,-1.063608827156088,27.259604920906042,10.903508911132832,39.30012519181267,-24.1886379352254,14.161606874031063,12,-2.112495422363253,-25.67999267578122,-65.21599960327146,-61.7720031738281,14.559997558593778,2,-0.007997618746594659,3.4279730994078372,197.83999633789062,-1.011756069250115,199.3699951171875,-1.2694462540716505,205.2700042724609,-0.007997618746594659
704,2020-12-31,199.7100067138672,203.0,198.6199951171875,202.25,1469600.0,-0.007947895604443755,1.168322852340755,-1.0119517310556667,71.3065913499832,72.028772499173,-0.4066158696836908,-11.362633695357033,-44.08899531604453,-54.10890510833124,41.44757880737511,4.3800048828125,19.652188747354614,8.852006530761713,-12.108438696761823,29.81245175828525,-1.6282160830000407,19.332229144523467,12.139429516601552,35.69199606348109,-29.024633458774026,10.480222613761766,12,1.842498779296875,-24.080001831054688,-61.95100784301758,-60.17201232910156,20.289993286132812,3,0.023834531805187797,2.269965595066112,201.30999755859372,3.4279730994078372,197.83999633789062,-1.011756069250115,199.3699951171875,0.023834531805187797
705,2021-01-04,196.08999633789062,200.4949951171875,192.5200042724609,199.72000122070312,3510700.0,-0.018126334456355475,2.0791513980369856,1.4291395582148372,64.6790851548057,71.269469696581,5.05036747851949,-7.291047817352904,-39.715972822686695,-49.74676950954114,41.07837808247364,7.974990844726591,19.070869991141393,4.707996368408203,-16.22400895897536,25.640001695791767,-5.758006295283565,15.173999032099971,15.402651058105448,21.086790371366593,-42.85447877525257,10.466002663691778,1,6.4625091552734375,-18.097496032714844,-59.19249725341797,-56.552001953125,27.0,0,0.10515585068626043,1.168322852340755,199.7100067138672,2.269965595066112,201.30999755859372,3.4279730994078372,197.83999633789062,0.10515585068626043
706,2021-01-05,193.47999572753903,197.94000244140625,189.5399932861328,192.3699951171875,2365500.0,-0.013310218058519396,-1.481537327662567,-0.3057848807882358,60.157990450970345,69.53248714321177,8.140148419811538,-3.8772366544739327,-36.35905867501489,-46.43150629034099,40.556484134107244,8.400009155273438,18.472827684995224,1.4614959716796534,-18.874971385264473,21.79796332862378,-8.70673770679241,11.629729650151717,17.25374594351564,29.2719203278482,-33.102041763138324,10.16823367847206,1,7.582504272460966,-15.487495422363253,-55.54999542236325,-53.94200134277341,29.410003662109403,1,0.08310937660810547,2.0791513980369856,196.08999633789062,1.168322852340755,199.7100067138672,2.269965595066112,201.30999755859372,0.08310937660810547
707,2021-01-06,184.4199981689453,190.3000030517578,183.25,187.52999877929688,2131100.0,-0.04682653379500856,-1.5871585319076857,-2.8018008110523778,52.82816845138219,66.3462787093543,16.55859485259998,5.986667975092644,-26.65717766544242,-36.75535997103157,39.74282871781247,10.229995727539034,17.35189700451329,-7.91400146484375,-27.52477520135224,11.696772271664742,-17.71938833309801,1.89138540341051,25.04211859901406,5.924041361748418,-54.44381810943427,9.805386868254251,1,13.497505187988281,-6.427497863769531,-46.334999084472656,-44.88200378417969,42.05999755859372,2,0.1590391612746127,-1.481537327662567,193.47999572753903,2.0791513980369856,196.08999633789062,1.168322852340755,199.7100067138672,0.1590391612746127
708,2021-01-07,193.0500030517578,193.6999969482422,185.27999877929688,188.09500122070312,1734600.0,0.046795385362202735,1.6922500835514616,-1.5932478645059047,57.26716275341669,65.02612308860662,6.454984580781257,-2.0847099109549276,-34.5946472880363,-44.725870828909564,38.61314496644385,9.279998779296875,15.67325134993331,0.293503570556652,-18.97684181532736,19.563848956440665,-9.341669122385355,9.928676263498659,14.315144374764799,49.62026861649525,-8.18269682751702,9.635172692942005,1,3.5649948120117188,-15.057502746582031,-51.965003967285156,-53.51200866699219,30.580001831054688,3,0.1229214988469951,-1.5871585319076857,184.4199981689453,-1.481537327662567,193.47999572753903,2.0791513980369856,196.08999633789062,0.1229214988469951
709,2021-01-08,197.3699951171875,199.9499969482422,194.1000061035156,196.75,2024800.0,0.022377580922759543,1.0242187128760019,0.1251251035472437,57.66959234318215,63.37513480905669,0.6164689321749108,-5.034900838101009,-38.14602115989368,-48.380100426287726,38.20079397062477,6.899993896484375,13.258272431398126,3.579995727539057,-14.226006399541717,21.38599785461983,-5.32300533600133,12.482996791079444,8.065940515213299,81.87880031995243,23.085431775335053,8.90300106354039,1,-1.0199966430664062,-19.37749481201172,-55.38749694824219,-57.832000732421875,27.460006713867188,4,0.09373258579155208,1.6922500835514616,193.0500030517578,-1.5871585319076857,184.4199981689453,-1.481537327662567,193.47999572753903,0.09373258579155208
710,2021-01-11,198.6999969482422,204.9900054931641,191.6000061035156,196.9900054931641,2493900.0,0.006738622201743594,-1.1441168709318001,2.7580724552076723,52.52416043198817,61.60790178895252,-1.9483900066486513,-5.135736569404145,-38.5284530801182,-49.08541267261282,38.05575014435715,13.389999389648494,9.441260160107646,3.9624977111816406,-12.676306046159823,20.601301468523104,-4.356904167489091,12.281899589852372,-15.449996948242188,71.06712531926578,15.345520466047311,8.319401878670732,1,-4.579994201660156,-10.762496948242188,-55.929996490478516,-59.16200256347656,24.680007934570312,0,0.1071967960689304,1.0242187128760019,197.3699951171875,1.6922500835514616,193.0500030517578,-1.5871585319076857,184.4199981689453,0.1071967960689304
711,2021-01-12,205.8999938964844,206.5,200.00999450683597,201.13999938964844,2115800.0,0.036235516149090374,1.1778517390135468,2.783636428533249,55.29332266007068,60.8008382125076,-9.079502604486606,-11.010843665865679,-44.62932180341659,-55.617140799000765,37.82947661404519,7.8000030517578125,7.950255752679226,9.9629951477051,-6.235231964393023,26.161222259803225,1.8638815916560532,18.06210870375415,-22.215193786621114,97.4193285870297,44.909593318024996,8.099113556049055,1,-11.024993896484403,-13.569992065429716,-46.323741912841825,-50.90749359130862,20.13000488281247,1,0.08348714400666002,-1.1441168709318001,198.6999969482422,1.0242187128760019,197.3699951171875,1.6922500835514616,193.0500030517578,0.08348714400666002
712,2021-01-13,207.0800018310547,214.8300018310547,206.4900054931641,209.3000030517578,3481200.0,0.005730976054149517,-3.9058890055740214,-0.4663873492952391,50.281217647669656,58.0008101381632,-9.846436752714851,-10.888016321476243,-44.4542879107787,-56.245525818124236,37.61637258799001,8.930007934570284,6.3898894257407335,9.961502838134777,-5.844156472568926,25.76716214883848,2.0586731827829112,17.864332493486643,-22.48259372558593,73.77326835998758,25.592108057950036,7.902829655351857,1,-8.040000915527344,-13.62750244140625,-47.50374984741211,-52.087501525878906,6.3699951171875,2,0.0763472929244624,1.1778517390135468,205.8999938964844,-1.1441168709318001,198.6999969482422,1.0242187128760019,197.3699951171875,0.0763472929244624
713,2021-01-14,209.8699951171875,213.57000732421875,207.4600067138672,209.25,1594300.0,0.013473021351472658,-1.9095367847411444,-0.27927692624922673,52.16449656457077,55.87391071756181,-12.621820602254388,-12.040468632889542,-45.78632708490039,-58.442911799433034,37.79269753461324,6.4900054931640625,5.4849907458566065,11.319996643066418,-3.5911782335893747,26.23117151972221,3.8644092047385357,18.7755840813943,-23.45863138818359,78.64826678385,33.175845655129464,7.455587438327895,1,-10.829994201660156,-16.417495727539062,-50.29374313354492,-54.87749481201172,-3.360000610351534,3,0.0791442368933053,-3.9058890055740214,207.0800018310547,1.1778517390135468,205.8999938964844,-1.1441168709318001,198.6999969482422,0.0791442368933053
714,2021-01-15,211.05999755859372,213.927001953125,207.3300018310547,212.1199951171875,2009000.0,0.005670188540966681,1.8228430770837958,-1.7096869462493076,55.31875109506957,54.83387359981336,-13.446564159699562,-11.701567746417453,-45.481580008484315,-59.03567384902394,37.92496276554031,6.5970001220703125,5.221260262120637,11.15849914550779,-3.096830725444221,25.4138290164598,4.03083421003177,18.28616408098381,-22.94351554346676,83.77096441739059,39.308635931324105,7.1276649354760115,1,-12.019996643066378,-17.607498168945284,-50.3024978637695,-56.06749725341794,-3.25,4,0.05955655960210615,-1.9095367847411444,209.8699951171875,-3.9058890055740214,207.0800018310547,1.1778517390135468,205.8999938964844,0.05955655960210615
715,2021-01-19,212.0,217.1510009765625,208.3699951171875,215.7700042724609,1643200.0,0.004453721464415805,1.6886126690976708,3.556615995854084,62.76531693062388,55.12357654199708,-13.289979759881163,-11.312453121566449,-45.230037673834715,-59.36515013175375,37.632569439867176,8.781005859375,4.010337835651768,10.88650131225586,-3.1423957179046056,24.915398342416324,3.872052797175627,17.900949827336092,-22.280706795917382,69.9492501466591,22.44287555162093,7.014448515080237,1,-11.79949951171875,-17.387001037597656,-51.24250030517578,-57.00749969482422,-16.210006713867188,1,0.06051887656157873,1.8228430770837958,211.05999755859372,-1.9095367847411444,209.8699951171875,-3.9058890055740214,207.0800018310547,0.06051887656157873
716,2021-01-20,214.75999450683597,217.4499969482422,212.52999877929688,215.08999633789062,1641200.0,0.013018842013377219,-1.0542818643144525,0.08753354298966005,66.68638973116543,56.66337890641744,-14.2080969924572,-13.26561849120796,-46.894011982173,-61.56214742630644,37.14691720113667,5.4499969482421875,3.257106963661016,12.702496337890665,-2.3473294122290156,27.752322088010345,5.177583462830825,20.227409212950505,-22.846164680954956,75.45616296844956,23.534647265970086,7.524912875059836,1,-13.394996643066435,-16.91499328613284,-54.00249481201175,-59.767494201660185,-9.729995727539091,2,0.04013787761436238,1.6886126690976708,212.0,1.8228430770837958,211.05999755859372,-1.9095367847411444,209.8699951171875,0.04013787761436238
717,2021-01-21,213.6300048828125,218.0,211.53500366210938,217.9900054931641,1196100.0,-0.005261639285372155,1.9520601155908266,13.212049752625258,62.73781126550808,57.27122874109426,-9.497716383765152,-11.62841284895319,-44.65821248155754,-59.85021641351713,36.46230550432726,6.464996337890625,3.1341020644264006,10.872006225585949,-4.982791710692965,26.726804161864862,2.9446072574465063,18.79940519372539,-19.162558344695384,59.04408746848495,5.29777529405083,7.9273989681394506,1,-8.830001831054688,-15.297508239746094,-52.87250518798828,-58.63750457763672,-3.470001220703125,3,0.05804425227292587,-1.0542818643144525,214.75999450683597,1.6886126690976708,212.0,1.8228430770837958,211.05999755859372,0.05804425227292587
718,2021-01-22,217.3600006103516,217.72999572753903,211.05999755859372,211.8999938964844,1446300.0,0.01746007415758477,1.15161337162803,-1.2522949425520589,67.47870599157667,58.361130257582545,-10.523337976828515,-15.310097569806118,-46.52991092833409,-63.00851533333022,35.334846410765444,6.6699981689453125,3.637266834060455,14.073001861572294,-3.005606412313483,31.15161013545807,5.5336977246294055,22.612305998515183,-20.068647656808537,94.00187910518011,36.403240758594755,8.539304136942881,1,-12.559997558593778,-19.027503967285185,-56.60250091552737,-62.36750030517581,-14.75,4,-0.017988607154628355,1.9520601155908266,213.6300048828125,-1.0542818643144525,214.75999450683597,1.6886126690976708,212.0,-0.017988607154628355
719,2021-01-25,207.66000366210938,224.0,206.0,220.75999450683597,2885600.0,-0.0446264120399541,-1.1924484783491511,-2.3992627722335147,60.22627900641153,59.21692121029625,0.8826132535159275,-5.897504384038996,-35.01345707781513,-52.82270986974265,34.0997379843518,18.0,5.169061964459445,4.363504791259771,-12.725109115552641,21.452118698072184,-4.180802162146449,12.907811744665992,-7.883613062991486,9.222242567274305,-50.80573437943174,8.544306953406206,1,4.344993591308594,-5.7400054931640625,-41.93000411987305,-52.667503356933594,-19.830001831054688,0,-0.005537942478054836,1.15161337162803,217.3600006103516,1.9520601155908266,213.6300048828125,-1.0542818643144525,214.75999450683597,-0.005537942478054836
720,2021-01-26,197.0,209.8500061035156,196.52999877929688,209.47999572753903,3030400.0,-0.05133392793084324,1.015127189119878,0.9526720953826364,52.72361913465024,58.93139859636065,12.60127105704035,4.3333365348810275,-22.872614519265625,-41.989746860297714,32.30184697431594,13.320007324218722,5.581842249070689,-5.882998657226551,-23.169622454063983,11.403625139610881,-14.526310555645267,2.760313241192165,27.0,1.7109617758185698,-59.63772391642277,8.643311898418713,1,13.264999389648438,6.625,-29.095001220703125,-42.00749969482422,-16.100006103515597,1,0.05487308405377522,-1.1924484783491511,207.66000366210938,1.15161337162803,217.3600006103516,1.9520601155908266,213.6300048828125,0.05487308405377522
721,2021-01-27,199.22000122070312,203.3000030517578,187.75999450683597,195.8699951171875,2640000.0,0.011269041729457419,1.7002598366740855,-0.2684300681388312,62.80720601668641,60.32317508180696,10.43099521648395,2.215090842379169,-23.70277558886545,-44.00871127095962,30.955315654352344,15.540008544921847,5.759178616454392,-3.6554977416992074,-20.948667688441247,13.637672205042833,-12.302082715070242,4.991087231671827,24.779998779296875,31.6225302891548,-35.21943257646524,8.64658497337102,1,6.659996032714844,4.404998779296875,-27.101253509521484,-41.70000457763672,-23.850006103515625,2,-0.017217186595488654,1.015127189119878,197.0,-1.1924484783491511,207.66000366210938,1.15161337162803,217.3600006103516,-0.017217186595488654
722,2021-01-28,206.27999877929688,208.1999969482422,199.22000122070312,199.3300018310547,1489600.0,0.03543819654318958,-1.5048808984172992,2.0746221748517395,61.7683698008864,61.39027210806425,3.6270011656818895,-4.4060849811966705,-28.99982305668277,-50.583952464529716,30.145974910574182,8.979995727539062,6.501265675561626,2.982499694824213,-14.204875430656728,20.169874820305154,-5.611187867916271,11.576187257564698,16.270401000976562,51.10375680255993,-17.176516870394778,8.593687562740477,1,-0.40000152587890625,-2.654998779296875,-32.43124771118164,-47.029998779296875,-38.44000244140625,3,-0.00605972468197169,1.7002598366740855,199.22000122070312,1.015127189119878,197.0,-1.1924484783491511,207.66000366210938,-0.00605972468197169
723,2021-01-29,199.6999969482422,205.0399932861328,196.8000030517578,204.9900054931641,1746600.0,-0.03189839960244889,2.057519292941303,-0.7611526428453853,51.99247681756961,61.02068607723092,9.62483261775148,2.1577438720752866,-20.748563989695015,-43.40707458113238,29.07013469611893,9.479995727539062,6.374340542756698,-3.5170021057128906,-20.758568201392677,13.724563989966896,-12.137785153552784,5.103780942127003,21.458786621093765,32.94702161029879,-32.22460617394651,8.6207830478399,1,6.180000305175781,3.9250030517578125,-24.731250762939453,-39.33000183105469,-18.270004272460938,4,0.05237860227197788,-1.5048808984172992,206.27999877929688,1.7002598366740855,199.22000122070312,1.015127189119878,197.0,0.05237860227197788
724,2021-02-01,204.47000122070312,206.8500061035156,199.92999267578125,202.5200042724609,1434800.0,0.023885850502527672,1.062595083081872,-0.36861886548635125,54.65999463194171,60.12009471071068,4.270857978479711,-2.3582794171021533,-23.85800761243263,-47.52772432076807,27.890516604354836,7.150009155273409,6.647691881521837,1.0150024414062386,-16.15399194150291,18.183996824315386,-7.569494750048335,9.599499632860812,15.352830786132841,75.64507895676638,10.755738714044753,8.584497191454572,2,1.4099960327148438,-0.845001220703125,-25.668750762939453,-40.26750183105469,-24.399993896484375,0,-0.00909669193156537,2.057519292941303,199.6999969482422,-1.5048808984172992,206.27999877929688,1.7002598366740855,199.22000122070312,-0.00909669193156537
725,2021-02-02,216.7100067138672,217.44000244140625,207.05999755859372,207.05999755859372,1892500.0,0.059862108965081484,-1.1512943077655236,4.948730388512795,58.07319888732765,59.16307350583981,-8.08052550683226,-13.675424909933355,-34.220365755773,-59.05689443072907,27.772506386940286,12.970001220703125,6.894707358499687,12.224007415771496,-5.548656286253504,29.996671117796495,3.337675564758996,21.110339266783996,1.8303117929687858,97.54044631946076,35.24716814756937,8.886331851012507,2,-10.830009460449219,-13.085006713867188,-32.73250198364258,-50.24750518798828,-27.840011596679688,1,-0.1332656729642585,1.062595083081872,204.47000122070312,2.057519292941303,199.6999969482422,-1.5048808984172992,206.27999877929688,-0.1332656729642585
726,2021-02-03,209.55999755859372,218.2100067138672,207.0590057373047,217.8999938964844,2395900.0,-0.03299344254422909,1.4890566140557626,-0.864247505229889,51.700490804863456,57.93670456576819,-1.950860241863296,-5.543176528061309,-25.33895141770833,-51.205182181260426,28.048354035271867,11.1510009765625,6.670919184809179,4.269998168945278,-12.84912626985684,21.389122607747396,-4.289564050455766,12.829560388346323,-21.800003051757756,59.59828269164694,-1.1915129152010593,8.559562219401059,2,-3.680000305175753,-5.934997558593722,-25.368747711181612,-43.097496032714815,-24.94999694824213,2,-0.13676276004964105,-1.1512943077655236,216.7100067138672,1.062595083081872,204.47000122070312,2.057519292941303,199.6999969482422,-0.13676276004964105
727,2021-02-04,213.75,214.2449951171875,207.3300018310547,210.1100006103516,1235900.0,0.019994285599448602,1.9870448306204707,-0.4364509577913104,52.61033671988627,56.284663535580364,-6.841509133043559,-7.824342955807651,-27.857266204365175,-54.596368049282574,29.094249304247843,6.9149932861328125,6.02555968394438,6.9935005187988395,-7.407217382696814,21.394218420294493,-0.20685843194900144,14.19385946954668,-25.381005249023417,79.16858500234476,19.785241073240307,7.200358950747832,2,-7.870002746582031,-10.125,-28.77124786376953,-47.287498474121094,-29.47999572753909,3,-0.17955557839912284,1.4890566140557626,209.55999755859372,-1.1512943077655236,216.7100067138672,1.062595083081872,204.47000122070312,-0.17955557839912284
728,2021-02-05,216.77999877929688,219.9900054931641,211.8800048828125,215.4499969482422,2018400.0,0.014175432885599415,1.0928992626573788,0.3653851796890421,53.75525272167819,55.56566061505444,-11.133209185775229,-9.470979065728699,-29.14686899853487,-56.82736875189664,30.065153868915147,8.110000610351591,4.928837754248718,8.836999511718744,-4.69273437386434,22.36673339730183,2.072132568927202,15.601866454510287,-27.81418378906247,83.99798273765005,26.55527064858765,6.764866942791544,2,-12.904998779296847,-13.154998779296875,-30.858745574951172,-50.31749725341797,-34.600006103515625,4,-0.22575884637416177,1.9870448306204707,213.75,1.4890566140557626,209.55999755859372,-1.1512943077655236,216.7100067138672,-0.22575884637416177
729,2021-02-08,215.8699951171875,221.25,214.0800018310547,219.30999755859372,1162700.0,-0.0041978211423271405,-1.0427377179597532,-2.586464440186755,52.54170160841616,55.54544755658399,-9.986313961248527,-7.487844284538028,-26.411520619426454,-55.15610350427767,30.632694565960673,7.1699981689453125,4.11900706614972,7.001995849609386,-6.003601461632343,20.007593160851115,0.4991971939885218,13.504794505230251,-25.66321250683592,62.08859799940001,5.970611611505788,6.502798655620871,2,-11.364997863769531,-12.2449951171875,-28.456241607666016,-49.407493591308594,-30.539993286132812,0,-0.15954047908654512,1.0928992626573788,216.77999877929688,1.9870448306204707,213.75,1.4890566140557626,209.55999755859372,-0.15954047908654512
730,2021-02-09,220.0,220.8500061035156,215.9900054931641,218.5760040283203,1115500.0,0.01913190798272124,2.1113878916648554,-0.41395202356239585,53.380648039659434,54.498052225803214,-11.745872175838315,-10.47747314726692,-28.81592316011131,-58.46787442247734,30.86875739970735,4.980010986328097,2.725414912224494,10.067000579833973,-2.921172821142619,23.055173980810565,3.5729138793456627,16.561087280322283,-27.930624346269525,91.19159674889062,35.96985707311017,6.494086700488299,2,-10.974998474121094,-16.375,-31.40874481201172,-53.537498474121094,-41.78999328613281,1,-0.18149996670809654,-1.0427377179597532,215.8699951171875,1.0928992626573788,216.77999877929688,1.9870448306204707,213.75,-0.18149996670809654
731,2021-02-10,223.08999633789062,224.4900054931641,216.48800659179688,221.0,2138900.0,0.014045437899502744,2.2727913827104755,1.4676982094446172,55.95267357107797,53.85186375582449,-12.397567704449216,-12.873644929823513,-30.199099223743417,-60.651888246760564,31.10753688723669,8.001998901367216,2.47416943780712,12.297496795654297,-1.7951045072161378,26.39009809852473,5.2511961442190795,19.343797447089514,-29.269783223383968,91.84144023019766,35.570506847973945,7.046300651435214,2,-12.444992065429688,-19.219993591308594,-32.8174934387207,-56.62749481201172,-41.5299987792969,2,-0.15339101610308759,2.1113878916648554,220.0,-1.0427377179597532,215.8699951171875,1.0928992626573788,216.77999877929688,-0.15339101610308759
732,2021-02-11,222.88999938964844,227.0399932861328,217.97000122070312,225.0,1486100.0,-0.0008964855059626631,1.930536622402118,-1.0095714390012411,53.64151000271292,54.03508966528485,-10.721102291275912,-12.046081259718449,-28.453164775350444,-59.56805206715211,30.877565443409388,9.069992065429688,3.6078808111026888,11.306999969482433,-3.655590340321112,26.26959027928598,3.8257048145806607,18.788295124384206,-26.616202884849173,72.62534913565337,20.254386823609053,7.481295154901774,2,-9.405006408691406,-17.74500274658203,-33.36249923706055,-56.42749786376953,-40.27999877929685,3,-0.17174390454538568,2.2727913827104755,223.08999633789062,2.1113878916648554,220.0,-1.0427377179597532,215.8699951171875,-0.17174390454538568
733,2021-02-12,226.47999572753903,228.3800048828125,221.58099365234372,224.75999450683597,1522600.0,0.016106583281983333,1.4634011499336679,-0.8151662195095225,63.477503565008796,55.01481288007008,-11.30132212581853,-15.102192027288595,-30.29242508466345,-62.33744887231464,30.669065895286657,6.799011230468778,4.114099345967617,14.066496276855446,-2.2760041819994683,30.40899673571036,5.895246047427975,22.237746506282917,-27.1295795446064,86.71322552592106,27.69106218406479,8.171250229427459,2,-8.76049041748044,-19.649993896484347,-38.52499389648435,-60.01749420166013,-43.479995727539034,4,-0.18637403855242818,1.930536622402118,222.88999938964844,2.2727913827104755,223.08999633789062,2.1113878916648554,220.0,-0.18637403855242818
734,2021-02-16,223.6300048828125,230.8809967041016,217.75,230.8809967041016,1919500.0,-0.012583852430636533,2.6218484388711096,-4.215689927432245,71.47234372600819,56.50360675103459,-6.087871731133333,-11.870826630561226,-25.531075555136226,-58.72395984380526,30.207269267981374,13.130996704101591,4.227744381380688,10.588005065917969,-6.485797880220787,27.661808012056724,2.051103592848591,19.124906538987346,-20.796038055894286,51.3061842655363,-14.347252892083375,8.53690147306938,2,-4.660003662109375,-14.309509277343722,-36.326255798339844,-57.167503356933594,-48.529998779296875,1,-0.18535085320394307,1.4634011499336679,226.47999572753903,1.930536622402118,222.88999938964844,2.2727913827104755,223.08999633789062,-0.18535085320394307
735,2021-02-17,224.8300018310547,225.8999938964844,217.6649932861328,223.15499877929688,1471300.0,0.005365992586151558,3.3171838940240046,-0.23100330176072773,70.99524373155042,58.647468187333146,-6.721785575100142,-12.712104963210265,-26.017838006817556,-59.1077276082699,29.503120095843283,8.235000610351591,5.6697387884938735,11.146501922607428,-6.708680600742582,29.001684445957437,2.218910660932437,20.074093184282418,-18.069450821330804,57.95873667783704,-11.503699262174337,8.927591261674998,2,-5.7245025634765625,-15.509506225585909,-37.65875244140625,-58.36750030517578,-51.97999572753906,2,-0.17568829639418726,2.6218484388711096,223.6300048828125,1.4634011499336679,226.47999572753903,1.930536622402118,222.88999938964844,-0.17568829639418726
736,2021-02-18,223.3800048828125,224.1999969482422,216.1999969482422,222.05999755859372,1418800.0,-0.006449303635783332,4.405421009763591,0.7880626383537105,65.43879071489818,60.07285196455669,-3.4701892344757823,-11.15513645956068,-23.700073986759747,-56.82488106299664,28.65563400126568,8.6300048828125,6.672299957992465,9.2655044555664,-9.10772531596811,27.63873422710091,0.07888956979914497,18.452119341333656,-13.242591475875741,48.906805081204816,-21.93281866405389,9.186614885767261,2,-1.9995040893554688,-14.059509277343722,-32.351253509521484,-56.917503356933594,-53.600006103515625,3,-0.20221146558145153,3.3171838940240046,224.8300018310547,2.6218484388711096,223.6300048828125,1.4634011499336679,226.47999572753903,-0.20221146558145153
737,2021-02-19,226.02999877929688,228.08999633789062,223.41000366210938,225.5500030517578,1486800.0,0.011863165182911528,1.0347834740351285,0.36363110926156333,75.58795276270105,62.498707524670344,-4.688081258996988,-13.521791685128818,-25.34850808159564,-58.677398752578654,28.040964323883955,4.709991455078125,6.595655402641711,11.295498657226574,-7.830346852763967,30.421344167217114,1.7325759022313036,20.858421412221844,-12.988483710757038,66.95730532337478,-8.317102712176705,9.562922754995263,2,-3.54949951171875,-16.709503173828097,-32.42749786376953,-59.56749725341797,-60.279998779296875,4,-0.19674380153461457,4.405421009763591,223.3800048828125,3.3171838940240046,224.8300018310547,2.6218484388711096,223.6300048828125,-0.19674380153461457
738,2021-02-22,213.4499969482422,225.25,212.8999938964844,225.1300048828125,2424000.0,-0.05565633720742624,1.0721489933933994,-24.333566455796802,57.576777387739355,63.058160389039585,8.235986780019402,-1.3172741684190896,-12.101701460833397,-45.36737165045804,26.91780586237842,13.130004882812472,7.323309942744629,-1.089002990722662,-20.181755155931114,18.00374917448579,-10.635379073326874,8.45737309188155,17.430999755859403,3.0588007668003336,-69.18750451504694,9.546376082604224,2,8.44049835205081,-4.129501342773409,-17.203746795654297,-45.86499786376953,-47.660003662109375,0,-0.14448347050278354,1.0347834740351285,226.02999877929688,4.405421009763591,223.3800048828125,3.3171838940240046,224.8300018310547,-0.14448347050278354
739,2021-02-23,206.50999450683597,206.83999633789062,190.6000061035156,203.25999450683597,3704100.0,-0.032513481099224584,7.3068925953967465,-0.27825323563186105,40.548541676917445,61.63237079317937,15.319673417289266,5.831119524896394,-4.307109722316824,-37.76334046768628,25.27046265265095,22.84999084472659,7.536206735676927,-7.971504974365217,-27.158182601791168,11.215172653060733,-17.56484378807818,1.6218338393477438,24.011382141113273,42.43796358402971,-25.509620766645135,9.593338813712974,2,4.230506896972628,2.8105010986328125,-10.263744354248075,-38.92499542236331,-34.83999633789065,1,-0.11384434231853957,1.0721489933933994,213.4499969482422,1.0347834740351285,226.02999877929688,4.405421009763591,223.3800048828125,-0.11384434231853957
740,2021-02-24,207.80999755859372,210.7899932861328,203.5500030517578,208.3800048828125,1684100.0,0.0062951096137611184,1.6864606865626008,-0.17538686899039335,48.18125074533704,60.76887936809704,13.531675387440117,5.673375215528296,-4.818123305621896,-38.38820735383629,24.812880175166207,7.239990234375,7.446236578501782,-7.212001800537138,-24.873581593561084,10.449577992486809,-16.042791697049125,1.6187880959748497,21.11452426757816,45.9055639851783,-22.143990086644955,8.830789896511977,2,2.930503845214872,1.5104980468750568,-11.563747406005831,-40.224998474121065,-32.039993286132784,2,-0.1574033580644033,7.3068925953967465,206.50999450683597,1.0721489933933994,213.4499969482422,1.0347834740351285,226.02999877929688,-0.1574033580644033
741,2021-02-25,195.7899932861328,210.91000366210938,194.33999633789062,204.0,2557500.0,-0.057841318577907974,-1.9828994444482595,14.403335474889527,33.94707648462946,58.58060897719888,23.77178592192152,18.36480970971394,7.79783016151066,-25.8136700414546,25.67493594820875,16.57000732421875,7.226988783468869,-19.060505676269543,-37.42094838641091,-0.7000629661281721,-28.240727031340242,-9.880284321198843,31.601547911132826,13.843661068384206,-50.61832119196987,9.180221355070687,2,14.950508117675781,13.530502319335966,1.6167564392089844,-27.04449462890625,-20.599990844726562,3,-0.11716629025617298,1.6864606865626008,207.80999755859372,7.3068925953967465,206.50999450683597,1.0721489933933994,213.4499969482422,-0.11716629025617298
742,2021-02-26,205.02999877929688,224.0800018310547,197.08200073242188,213.1000061035156,3721700.0,0.04719345119778651,-1.2530248892805207,0.9829477131349967,40.54706262757599,56.032782206373014,13.110637887268808,9.51415126754273,-0.7762154665039702,-34.40393641365853,25.72800245998951,28.290008544921875,6.7900724343994625,-9.75800018310548,-28.249326422249055,8.733326056038095,-19.003663302677268,-0.5123370635336926,20.88988101421876,41.64500784297497,-19.505337661487722,9.24566311957178,2,5.710502624511719,4.290496826171903,-5.424999237060547,-36.13500213623047,-22.910003662109375,4,-0.17192606062464366,-1.9828994444482595,195.7899932861328,1.6864606865626008,207.80999755859372,7.3068925953967465,206.50999450683597,-0.17192606062464366
743,2021-03-01,210.16000366210938,211.13999938964844,202.17999267578125,208.75,1917300.0,0.02502075263793313,4.317519107472743,-0.17472148480929428,45.6983638125962,53.16900666043834,6.0594007068444,5.489408202905793,-5.095673199295845,-38.89982798462131,26.069209960617012,8.960006713867188,5.913128011960168,-5.150995635986334,-22.395145781159812,12.093154509187144,-13.773070708573073,3.471079436600405,14.347081183806267,58.42293923145465,-2.5009599598035805,8.622075072586737,3,-0.81500244140625,-0.8395080566405966,-8.593753814697266,-40.99000549316406,-30.139999389648438,0,-0.2113152021709649,-1.2530248892805207,205.02999877929688,-1.9828994444482595,195.7899932861328,1.6864606865626008,207.80999755859372,-0.2113152021709649
744,2021-03-02,202.6100006103516,212.0,202.2700042724609,212.0,1788600.0,-0.035925023411669255,1.0724166900938175,-6.659556738739888,37.54119425234001,49.451890051637186,11.526261499172108,13.589669354435529,3.1039134503279797,-30.75637025787256,26.23976159828795,9.729995727539091,5.014440150538206,-12.607998657226545,-30.116363820786347,4.900366506333256,-21.362181239006446,-3.8538160754466446,21.470001220703097,27.807675672292266,-28.077724309460702,8.754182581779899,3,6.735000610351534,6.7104949951171875,-1.0437507629394815,-33.44000244140628,-17.41999816894534,1,-0.18172847941019943,4.317519107472743,210.16000366210938,-1.2530248892805207,205.02999877929688,-1.9828994444482595,195.7899932861328,-0.18172847941019943
745,2021-03-03,187.8300018310547,202.1199951171875,187.4600067138672,202.1100006103516,2703800.0,-0.07294802198693529,1.0503497786940172,1.5207667420127053,28.362790650639027,45.33233448894173,22.915696072167947,27.505327633335952,18.254896649009993,-15.497485589876021,25.963962183363183,15.149993896484403,2.4920891252573654,-25.943997192382824,-47.27967092190178,-4.608323462863865,-36.61183405714229,-15.276160327623359,34.910800170898426,1.0103636442426607,-48.247889256280374,10.667836864759476,3,19.94499969482422,21.340499877929688,19.132495880126953,-15.660003662109375,-2.790008544921875,2,-0.08603526329433053,1.0724166900938175,202.6100006103516,4.317519107472743,210.16000366210938,-1.2530248892805207,205.02999877929688,-0.08603526329433053
746,2021-03-04,180.8999938964844,190.9600067138672,175.67999267578125,184.3300018310547,3184300.0,-0.03689510656984152,-1.2033168864172676,0.24019665460637843,26.19884236639389,39.844655556018715,25.911045634617693,33.91705466661844,25.22123834654792,-8.123708512991897,25.87442320131882,15.280014038085938,-0.7292416449348025,-31.441004943847616,-57.33196958744048,-5.55004030025475,-44.386487265644035,-18.495522622051197,39.72396038818354,10.785124448957685,-34.05016292477116,12.94548232179643,3,19.56500244140622,22.380500793457003,26.045005798339815,-8.729995727539091,7.480010986328097,3,-0.028358152554493588,1.0503497786940172,187.8300018310547,1.0724166900938175,202.6100006103516,4.317519107472743,210.16000366210938,-0.028358152554493588
747,2021-03-05,175.3699951171875,185.5399932861328,165.57000732421875,185.5399932861328,3941600.0,-0.030569369628952625,2.9272349178770924,2.9650071845152812,21.652803427717743,35.85310289379409,26.260811309165234,38.39270643715682,30.60349143324251,-2.246250820760679,25.97052030106694,19.969985961914062,-4.419768273114755,-35.0520034790039,-65.74691418908236,-4.35709276892544,-50.399458834043116,-19.704548123964685,41.65844223876951,21.107019898542017,-17.669624762161423,15.347455355039227,3,19.45500946044922,22.855506896972656,29.382503509521484,0.1300048828125,21.279998779296903,4,-0.001026359587117387,-1.2033168864172676,180.8999938964844,1.0503497786940172,187.8300018310547,1.0724166900938175,202.6100006103516,-0.001026359587117387
748,2021-03-08,167.83999633789062,181.6999969482422,166.88600158691406,175.75999450683594,2751300.0,-0.04293778291015582,-2.0146548525276864,0.7787610221139953,20.584204106983634,33.63484316380144,29.77143221522303,44.34167263956908,37.664375446979705,5.603881362545167,25.637869202779257,14.813995361328125,-8.004359865858135,-40.13500213623047,-76.05418009445054,-4.2158241780103936,-58.094591115340506,-22.17541315712043,44.04259801489255,4.889057445093985,-30.968294136819278,17.959588979110045,3,26.985008239746094,30.38550567626953,36.91250228881836,7.660003662109375,24.550003051757812,0,0.08508102413532459,2.9272349178770924,175.3699951171875,-1.2033168864172676,180.8999938964844,1.0503497786940172,187.8300018310547,0.08508102413532459
749,2021-03-09,181.42999267578125,182.7899932861328,175.0,178.71499633789062,2824700.0,0.08096995134897189,1.8666041528630948,-0.3428026471693206,29.76123741616169,31.58817501611529,13.68928311497541,29.554499475249486,23.731264913821292,-7.63591899260328,25.156603537886507,14.949996948242188,-12.409407123986028,-24.82300567626953,-62.411891385533494,12.765880032994431,-43.6174485309015,-6.028562821637564,25.821342974145466,43.39258727362295,9.90415293654975,18.794442854631978,3,13.395011901855469,16.795509338378906,23.322505950927734,-5.92999267578125,14.490005493164062,1,-0.007771528745194822,-2.0146548525276864,167.83999633789062,2.9272349178770924,175.3699951171875,-1.2033168864172676,180.8999938964844,-0.007771528745194822
750,2021-03-10,180.07000732421875,188.97999572753903,178.80999755859375,185.0500030517578,2427300.0,-0.007495923532295001,-1.7119939941528364,-1.8342550441184735,29.786243076358588,31.125860192974077,11.958059536374577,29.27035502372081,24.796181978117232,-5.940788608396701,24.431479468278212,10.169998168945284,-15.162492189371164,-24.186491394042974,-62.92512792469117,14.552145136605219,-43.55580965936707,-4.817173128718878,23.013195493137175,57.10909944295503,24.51467428415385,19.369318265324093,3,14.754997253417969,18.155494689941406,24.682491302490234,-4.57000732421875,12.419998168945341,2,0.028433358743462867,1.8666041528630948,181.42999267578125,-2.0146548525276864,167.83999633789062,2.9272349178770924,175.3699951171875,0.028433358743462867
751,2021-03-11,188.8699951171875,189.75,183.08999633789062,187.0,2080600.0,0.04886981415580349,2.6694185694589234,-0.3755013496992668,33.59816204866485,30.353760128650627,2.316886909066028,18.735839080477092,15.98750288562917,-14.349141430558234,23.36636398833974,9.67999267578125,-16.198644159231264,-13.675503540039074,-51.93151854010492,24.58051146002677,-32.80351104007198,5.452503959993834,10.461888150854719,96.36060732270644,65.29918360387869,19.12800750003292,3,-0.084991455078125,9.355506896972656,15.882503509521484,-10.6199951171875,2.07000732421875,3,-0.020278508657123107,-1.7119939941528364,180.07000732421875,1.8666041528630948,181.42999267578125,-2.0146548525276864,167.83999633789062,-0.020278508657123107
752,2021-03-12,184.6100006103516,185.2100067138672,179.8800048828125,184.5410003662109,1521400.0,-0.022555168194888342,7.400235673231849,0.03689862262552814,36.26143355288196,29.305212322015713,3.772399096421367,21.06074421850994,20.238449368744455,-9.716391677695981,22.131192671976248,8.989990234375,-18.128522609000157,-16.021498107910134,-53.819432365905584,21.776436150085317,-34.92046523690786,2.8774690210875917,11.345695063308284,77.51924533590507,41.14287574686223,18.898967128997725,3,4.175003051757784,13.615501403808565,20.142498016357393,-6.145004272460966,1.4700012207030966,4,0.020421452033999365,2.6694185694589234,188.8699951171875,-1.7119939941528364,180.07000732421875,1.8666041528630948,181.42999267578125,0.020421452033999365
753,2021-03-15,184.2700042724609,185.0,180.5500030517578,184.97999572753903,1435000.0,-0.0018417005404182119,10.866658528644933,-10.289694825290063,38.69459457782353,29.433367913736102,0.05999633735126508,19.053202170500242,20.453394719547788,-8.975007934472046,20.732141984997583,4.4499969482421875,-18.293843510523203,-14.250994873046892,-50.660125440573694,22.15813569447991,-32.45556015681029,3.953570410716509,8.647122566254865,62.84748659295531,26.112699652052974,18.204565283763397,3,-0.4250030517577841,13.955497741699247,20.482494354248075,-4.230003356933565,1.849990844726591,0,0.06718396557759054,7.400235673231849,184.6100006103516,2.6694185694589234,188.8699951171875,-1.7119939941528364,180.07000732421875,0.06718396557759054
754,2021-03-16,182.17999267578125,187.9199981689453,178.0229949951172,187.0,2178800.0,-0.011342115093183502,1.9720713909317937,6.78882441435633,37.07513542079943,30.4014062215317,-1.1764700511109254,18.84484796489079,22.4430713099361,-6.453845219211331,19.771809528451875,9.897003173828125,-19.70784567749172,-14.268505859375011,-49.35450214811726,20.81749042936724,-31.811504003746137,3.274492284996114,8.002422211484827,35.44807629000925,-0.12143646488893012,17.542998144371122,3,-3.9149856567382812,16.045509338378906,21.57000732421875,-0.8424911499023438,7.850006103515625,1,0.05604351259382012,10.866658528644933,184.2700042724609,7.400235673231849,184.6100006103516,2.6694185694589234,188.8699951171875,0.05604351259382012
755,2021-03-17,185.3300018310547,188.4900054931641,177.0,178.61000061035156,2333000.0,0.017290642671609957,-1.3118717647997995,-1.3941890060908435,44.206916483988245,32.40230334570885,-5.272899460697545,13.2639162512329,19.34396344837066,-9.086938786299697,18.799829363169973,11.490005493164091,-22.028536306745053,-9.143496704101551,-41.87036522009166,23.583371811888554,-25.50693096209659,7.219937553893487,-19.759994506835938,65.33334769454657,25.899671735257456,16.36343425799505,3,-7.6699981689453125,12.895500183105469,18.734996795654297,-3.9925003051757812,4.929992675781278,2,0.057141295166793116,1.9720713909317937,182.17999267578125,10.866658528644933,184.2700042724609,7.400235673231849,184.6100006103516,0.057141295166793116
756,2021-03-18,178.2100067138672,184.6699981689453,177.39999389648438,184.4040069580078,2675400.0,-0.038417930431350444,1.1617671746893106,-0.9217260593730273,34.78902246292742,33.861883238509925,1.5929042063790746,17.73569741351605,26.517315362091836,-1.4818714776711772,18.02015181020292,7.9300079345703125,-23.467720859836504,-14.004991912841803,-44.490109088842075,16.48012526315847,-29.247550500841953,1.237566675158348,-12.181599426269543,10.530949829284882,-27.44062060345283,15.242558588000138,3,0.10799407958984375,20.01549530029297,28.114994049072266,3.1274948120117188,18.479995727539062,3,0.08013017362276842,-1.3118717647997995,185.3300018310547,1.9720713909317937,182.17999267578125,10.866658528644933,184.2700042724609,0.08013017362276842
757,2021-03-19,181.55999755859372,182.02999877929688,175.75,178.66000366210938,2320400.0,0.018797995165923842,2.2708358168625673,-0.4681940236001235,33.44523350829658,35.290886505322476,-0.8791477131830447,11.47145239592615,23.552784088211325,-4.329890128319306,16.89682107563253,6.279998779296875,-22.7257212767301,-8.4315010070801,-34.73167917688795,17.86867716272775,-21.581590091984026,4.718588077823824,-15.082358306884743,45.60435677764185,9.797579749511009,13.15008908490392,3,0.8150024414062784,16.665504455566435,25.697505950927763,2.385002136230497,14.369995117187528,4,0.05166338956236971,1.1617671746893106,178.2100067138672,-1.3118717647997995,185.3300018310547,1.9720713909317937,182.17999267578125,0.05166338956236971
758,2021-03-22,182.6100006103516,185.16000366210938,181.3999938964844,183.5,1710900.0,0.005783229047571448,-1.2719004264146814,-0.3068969871720601,37.48121781527232,36.14866210522366,0.4317028313539595,8.424456174421238,22.630175659343564,-4.8978550399000085,17.160673575269776,3.7600097656249716,-20.99686365192352,-5.8394981384277,-29.866684989425806,18.187688712570406,-17.85309156392674,6.174095287071339,-15.69211403381351,53.846135419898076,16.32413633808511,12.013593425499051,3,0.13999938964840908,15.615501403808565,26.704994201660128,2.609992980957003,12.809997558593722,0,0.019002251843300177,2.2708358168625673,181.55999755859372,1.1617671746893106,178.2100067138672,-1.3118717647997995,185.3300018310547,0.019002251843300177
759,2021-03-23,183.0,185.4499969482422,180.0,182.4600067138672,1619800.0,0.0021356956812053074,1.0036800695622905,-0.6067344454540973,46.31241130199296,37.98490301918303,0.3216548832182866,6.516967422532446,22.235461757365925,-4.792906532255813,17.51148801373839,5.4499969482421875,-18.16744931995845,-4.273999023437511,-26.83657469933931,18.288576652464286,-15.555286861388424,7.007288814513402,-15.6506710451294,56.90735379894565,14.15687387570972,11.281287837950902,3,-0.25,15.225502014160156,29.27475357055664,2.8899993896484375,4.279998779296875,1,0.01704915364583326,-1.2719004264146814,182.6100006103516,2.2708358168625673,181.55999755859372,1.1617671746893106,178.2100067138672,0.01704915364583326
760,2021-03-24,175.10000610351562,186.3999938964844,174.99000549316406,186.3999938964844,2133800.0,-0.043169365554559413,1.0194691556074034,-20.92616349713193,45.63647968554844,39.32249386772565,8.317151897229252,12.480653000442032,29.995968825105763,3.634251561601559,18.4359055881727,11.409988403320341,-14.482385663574917,-10.538493347167957,-31.520005716018517,10.443019021682602,-21.02924953159325,-0.047737162742663486,-7.32786361787916,0.9640729373533105,-43.93662731865284,10.490756184425281,3,6.6399993896484375,21.729995727539062,39.04524230957031,12.040489196777344,12.539993286132812,2,0.08526551773479052,1.0036800695622905,183.0,-1.2719004264146814,182.6100006103516,2.2708358168625673,181.55999755859372,0.08526551773479052
761,2021-03-25,172.85000610351562,175.3000030517578,168.39999389648438,171.4499969482422,1557200.0,-0.012849799666310946,1.1904780358314946,-0.1238947493504877,48.00570550567773,40.627412973591845,9.002442599464246,13.622353540872723,31.845347950007294,6.427634716872575,18.857945203729205,6.9000091552734375,-12.489582610563815,-11.641493988037098,-32.79379347981839,9.510805503744194,-22.21764373392776,-1.0653442421464376,-4.6635063577286076,24.72229003906246,-22.23027217131693,10.576149745890651,3,5.594993591308594,23.979995727539062,41.36299133300781,14.290489196777344,7.739990234375,3,0.10072309973130067,1.0194691556074034,175.10000610351562,1.0036800695622905,183.0,-1.2719004264146814,182.6100006103516,0.10072309973130067
762,2021-03-26,169.77999877929688,174.0,164.6699981689453,170.9199981689453,1816700.0,-0.01776110625289884,1.5561638166186955,-0.8142799533520071,51.651910259981626,42.06711471605386,10.893116391475758,14.668159242837334,34.43275970851383,10.137426030470891,20.625686803126882,9.330001831054688,-10.407545621951954,-12.94900131225586,-32.72519190395687,6.82718927944515,-22.83709660810635,-3.0609060164053687,18.710006713867216,23.515884100591432,-27.569488858430862,9.888095295850503,3,6.8000030517578125,26.599998474121094,45.570499420166016,27.305496215820312,5.6999969482421875,4,0.1584992570125452,1.1904780358314946,172.85000610351562,1.0194691556074034,175.10000610351562,1.0036800695622905,183.0,0.1584992570125452
763,2021-03-29,165.75,174.86000061035156,163.4499969482422,169.00999450683594,2372300.0,-0.023736593287031482,-1.9033085944249126,2.859645835285299,34.05207359483113,41.73121895761293,13.432335500144234,16.021934779702462,37.83344032562766,14.811346519527945,22.518604089737234,11.410003662109375,-9.453617512686208,-14.758499908447277,-31.269601175389028,1.7526013584944735,-23.014050541918152,-6.502949274976402,22.263605346679725,10.021801122435331,-40.30016652958213,8.255550633470882,3,10.220001220703125,28.599998474121094,50.15049743652344,35.727996826171875,6.5500030517578125,0,0.18208140377545257,1.5561638166186955,169.77999877929688,1.1904780358314946,172.85000610351562,1.0194691556074034,175.10000610351562,0.18208140377545257
764,2021-03-30,165.7899932861328,166.86000061035156,160.65899658203125,164.24000549316406,1336000.0,0.0002412867941647967,2.3609755694129713,-0.4754571793659635,35.075230261405736,40.71658715510377,12.094824319356746,13.78901382135831,37.11325522074603,15.418531930329266,24.658735919608382,6.2010040283203125,-8.738989682468173,-12.877506256103516,-27.059041069643285,1.3040285574362542,-19.9682736628734,-5.786738849333631,21.241067724609422,19.933169804654735,-28.310406274781666,7.09076740676989,3,7.739501953125,26.579505920410156,49.815502166748075,35.68800354003906,1.5600128173828125,1,0.17872010424462004,-1.9033085944249126,165.75,1.5561638166186955,169.77999877929688,1.1904780358314946,172.85000610351562,0.17872010424462004
765,2021-03-31,171.6699981689453,173.1699981689453,167.1999969482422,168.49000549316406,1918800.0,0.03546658496248534,-1.072913576060696,2.051624335499114,30.85485568860385,40.27945751351226,4.5520752808893405,6.994899457575315,30.57705688329162,10.05561928570566,25.45419301895612,7.3800048828125,-8.304171230648166,-6.189501190185553,-20.00982914181219,7.630826761441085,-13.099665165998857,0.7206627856277521,13.778738976074266,75.20658917596738,31.6842534390166,6.910163975813315,3,1.8594970703125,20.699501037597656,38.36050033569336,29.807998657226562,-2.3499908447265625,2,0.09093027772382989,2.3609755694129713,165.7899932861328,-1.9033085944249126,165.75,1.5561638166186955,169.77999877929688,0.09093027772382989
766,2021-04-01,175.77000427246094,180.0,174.3000030517578,174.8000030517578,2097400.0,0.02388306720595801,-4.786795346459498,0.30503253296481836,40.12511795218638,41.02166689616668,0.07773048607555211,2.6254710747828085,25.76599398158328,6.42643141692588,25.25359121041249,8.330001831054688,-7.424414435558134,-1.8329956054687386,-15.606062383850258,11.94007117291278,-8.719528994659498,5.053537783722021,8.191348438779329,78.12938844936458,37.300207204955385,6.886533389190767,4,-2.240509033203125,16.59949493408203,34.260494232177734,25.707992553710938,-10.0,3,0.06753140370178201,-1.072913576060696,171.6699981689453,2.3609755694129713,165.7899932861328,-1.9033085944249126,165.75,0.06753140370178201
767,2021-04-05,175.19000244140625,178.9499969482422,172.32000732421875,176.61000061035156,1368500.0,-0.0032997770777523083,1.1737703523784986,-1.4639137958156363,39.91111249758829,41.29165519420178,-0.3809347251342956,3.3637585589353023,25.649967407998474,7.478818467488907,24.555917853316245,6.6299896240234375,-7.7728784521345915,-2.4039978027343807,-16.183441888895942,11.37544628342718,-9.293719845815161,4.4857242403464,7.373208902081473,75.13056869570157,35.554547664664256,6.88972204308078,4,-1.6605072021484375,17.17949676513672,34.84049606323242,26.287994384765625,-4.5,0,0.030823641881564834,-4.786795346459498,175.77000427246094,-1.072913576060696,171.6699981689453,2.3609755694129713,165.7899932861328,0.030823641881564834
768,2021-04-06,182.1199951171875,184.9600067138672,173.52999877929688,175.42999267578125,2282700.0,0.03955700998462541,-1.1792218446714922,-4.711275400006447,49.93980982844882,41.694699474919105,-8.255945126682462,-2.573504229304632,17.96987554205552,1.4062448176981093,23.5737948509279,11.430007934570312,-6.421750247037693,3.811994934082037,-9.303245264117436,16.92723513228151,-2.7456251650176853,10.36961503318176,-21.46099853515625,88.31319528993947,46.22330439333021,6.557620099099733,4,-8.590499877929688,4.209503173828125,27.910503387451172,22.440505981445312,-18.039993286132812,1,-0.03645947489387891,1.1737703523784986,175.19000244140625,-4.786795346459498,175.77000427246094,-1.072913576060696,171.6699981689453,-0.03645947489387891
769,2021-04-07,180.02000427246094,183.32000732421875,179.0,180.80999755859372,1242100.0,-0.011530808813031701,-2.053006734351664,-0.11808564990100753,44.558311180609856,41.574902974370374,-7.401463472774935,-0.6161527753743314,19.59260743542498,4.3762748857161,22.650590614828076,4.32000732421875,-5.22770701114041,1.78250350952149,-11.277116565801805,14.842123584844785,-4.747306528140172,8.312313547183152,-18.874987487792964,72.18468623273078,31.67029715722694,6.529810037661651,4,-7.210502624511719,6.3094940185546875,29.312744140625,24.75299072265625,-19.100006103515625,2,-0.04288412974937428,-1.1792218446714922,182.1199951171875,1.1737703523784986,175.19000244140625,-4.786795346459498,175.77000427246094,-0.04288412974937428
770,2021-04-08,185.19000244140625,187.1699981689453,181.8000030517578,183.0,1926400.0,0.028719020365761683,-1.3398690203118246,-2.7721785486644617,57.45089511858632,42.62436848691577,-12.281175807861331,-5.673805511516775,14.339242456813452,-0.008214075990792935,22.147123362566674,7.149993896484375,-4.511914455849194,6.6965019226074105,-6.7104754063644805,20.1034792515793,-0.0069867418785349855,13.399990587093356,-23.568685858154282,86.666687217237,40.609763564337314,6.703488664485948,4,-11.275505065917969,-3.800506591796875,24.142745971679688,19.582992553710938,-19.850006103515625,3,-0.09633347428425665,-2.053006734351664,180.02000427246094,-1.1792218446714922,182.1199951171875,1.1737703523784986,175.19000244140625,-0.09633347428425665
771,2021-04-09,185.0399932861328,185.25999450683597,180.8730010986328,183.9900054931641,1122700.0,-0.0008100283670599007,4.888620350647036,0.4794459463225533,53.98716289666648,42.883841002102976,-11.421239150031937,-6.140256646258649,14.3308546157171,0.8614368922474114,21.726856682126606,4.386993408203153,-4.790916296474165,6.737992858886713,-6.144062607405715,19.62004832517914,0.29696512574051326,13.179020592032913,-22.39672943945311,85.65652393268044,37.90889977475449,6.4410277331462105,4,-11.125495910644531,-9.230491638183594,23.432758331298828,20.32050323486328,-21.759994506835938,4,-0.08495453162714817,-1.3398690203118246,185.19000244140625,-2.053006734351664,180.02000427246094,-1.1792218446714922,182.1199951171875,-0.08495453162714817
772,2021-04-12,188.3800048828125,189.5,183.5500030517578,185.5800018310547,2056700.0,0.01805021464476031,1.3611130453737652,2.666700575481093,56.28130119276332,45.353755179650996,-13.23743335261608,-9.679626943066523,10.640391802047134,-1.6022323602984443,20.94601781287628,5.9499969482421875,-4.338053853146363,9.88950424194337,-3.4822223151554397,23.26123079904218,3.2036409633939797,16.57536752049276,-24.75567166324217,92.98688145536542,44.11002431174107,6.6858632785494025,4,-13.300506591796875,-13.175506591796875,13.492740631103516,14.900489807128906,-21.8800048828125,0,-0.12002335717326684,4.888620350647036,185.0399932861328,-1.3398690203118246,185.19000244140625,-2.053006734351664,180.02000427246094,-0.12002335717326684
773,2021-04-13,196.6499938964844,199.5,189.58999633789062,190.1499938964844,2487400.0,0.043900566935522134,-1.6010524966758852,2.3214260412749796,62.683510979182735,48.42134192607067,-18.62156679757939,-17.891911091582074,2.320949601204461,-8.964440182016858,20.471710881702684,11.1199951171875,-3.6507550509775513,17.540493774414102,2.0620475466106996,33.018940002217505,9.801270660512387,25.279716888315818,-31.473120670088292,86.09753120236294,36.65696841796756,7.739223113901707,4,-13.29999542236331,-16.57049560546878,-0.12474060058596592,1.5755081176757528,-31.839996337890653,1,-0.13201114803361436,1.3611130453737652,188.3800048828125,4.888620350647036,185.0399932861328,-1.3398690203118246,185.19000244140625,-0.13201114803361436
774,2021-04-14,192.38999938964844,198.8999938964844,192.0800018310547,198.0399932861328,1369100.0,-0.021662825522783424,-1.175439877345413,-0.8692298302283654,67.23140713291386,52.46318097543845,-11.389260426153328,-13.5210189375085,6.327194773539929,-3.862037595560423,20.2928609976248,6.819992065429716,-3.0098838742542853,12.769998931884771,-3.7717978148391182,29.31179567860866,4.4991005585228265,21.040897305246716,-24.46727602136403,61.82959666234961,5.998610253005957,8.270898373361948,4,-6.4799957275390625,-12.310501098632812,4.13525390625,5.835502624511719,-21.660003662109375,2,-0.14714900799629071,-1.6010524966758852,196.6499938964844,1.3611130453737652,188.3800048828125,4.888620350647036,185.0399932861328,-0.14714900799629071
775,2021-04-15,195.9199981689453,197.5200042724609,193.0379943847656,195.30999755859372,1258900.0,0.018348140706355265,1.352753180906188,-0.1079648264277161,72.4198186917656,56.05148105761392,-12.424185117229257,-17.093347717640626,2.184641461042645,-6.500430711657657,20.028625799679915,5.130004882812472,-0.7259213677700131,15.770497894287104,-2.1605152084314625,33.70151099700567,6.804991342927821,24.736004445646387,-25.471092670123653,80.78057635579759,20.146459728749775,8.965506551359285,4,-10.009994506835938,-15.840499877929688,0.605255126953125,2.3055038452148438,-25.839996337890625,3,-0.1786443463000591,-1.175439877345413,192.38999938964844,-1.6010524966758852,196.6499938964844,1.3611130453737652,188.3800048828125,-0.1786443463000591
776,2021-04-16,192.4900054931641,196.80999755859372,189.7400054931641,196.80999755859372,1319100.0,-0.017507108553683648,2.273150486551418,-7.081947119593344,71.91663238027473,59.60764993346797,-7.121994869540629,-13.216286115705515,5.18009467254447,-2.2401818607633572,19.604604761365234,7.069992065429631,1.6107335222527297,11.62650527954105,-7.098970540402576,30.351981099484675,2.2637673695692513,20.989243189512848,-19.717012434248176,56.05018277067154,-8.895828907969545,9.362737909971807,4,-5.975006103515653,-12.410507202148466,4.035247802734347,5.735496520996065,-18.090011596679716,4,-0.1410463316561007,1.352753180906188,195.9199981689453,-1.175439877345413,192.38999938964844,-1.6010524966758852,196.6499938964844,-0.1410463316561007
777,2021-04-19,190.94000244140625,195.7100067138672,189.1999969482422,191.13999938964844,919500.0,-0.008052381981010881,-2.5380411571776276,0.04629567490242542,75.53213997383143,62.45124217184381,-3.4675554908446315,-11.518062712402468,6.133510858604609,0.06811992436763603,19.002777236417323,6.510009765625,3.8591801103385706,9.607501983642578,-9.653628366641584,28.86863233392674,-0.02306319149951719,19.238067158784673,-16.028848827203603,16.893252209931248,-52.72829694554257,9.630565175142085,4,-1.69000244140625,-10.860504150390625,2.5652503967285156,7.285499572753906,-18.199996948242188,0,-0.14486227772306326,2.273150486551418,192.4900054931641,1.352753180906188,195.9199981689453,-1.175439877345413,192.38999938964844,-0.14486227772306326
778,2021-04-20,186.0800018310547,194.7899932861328,185.07000732421875,191.9900054931641,1119600.0,-0.025453024762807086,-1.4514489128343275,29.550469214923467,68.73500538495827,65.13754152788253,2.249839841555655,-6.729810018563228,10.23046978117253,5.66537800517375,18.578783040254194,9.719985961914062,5.324862279510256,4.574001312255859,-14.79777763758159,23.945780262093308,-5.111888162662865,14.259890787174584,-9.201740505988255,7.302931941100782,-65.76990821269018,9.68588947491872,4,4.106498718261719,-6.0005035400390625,7.425251007080078,12.145500183105469,8.1199951171875,1,-0.10522356856397563,-2.5380411571776276,190.94000244140625,2.273150486551418,192.4900054931641,1.352753180906188,195.9199981689453,-0.10522356856397563
779,2021-04-21,186.1199951171875,188.4600067138672,181.42999267578125,183.7100067138672,1057200.0,0.0002149252243082156,-1.0172159015033264,-0.4077812030424593,64.95549807756873,65.9713863011028,3.5382065915575254,-6.876645599368544,9.441503892346361,6.399898610909332,18.11796189951693,7.0300140380859375,6.986082789480378,4.457994842529303,-15.014430123177021,23.930419808235627,-5.278217640323874,14.194207325382479,-7.431994698126374,29.148533630479672,-41.85108332175395,9.736212482853166,4,4.066505432128906,-6.040496826171875,4.915256500244141,12.105506896972656,8.139999389648466,2,-0.11449601395688969,-1.4514489128343275,186.0800018310547,-2.5380411571776276,190.94000244140625,2.273150486551418,192.4900054931641,-0.11449601395688969
780,2021-04-22,190.02999877929688,194.25,185.75,186.19000244140625,1827400.0,0.021007972086220628,-2.601693983771377,1.5933671434269758,64.81712435125542,67.17471535161268,0.4324314438734689,-10.13016035928058,4.67937724756959,3.203197234065385,17.194394254460818,8.5,7.775643345109785,7.621498870849621,-11.936249541806802,27.179247283506044,-2.1573753354785765,17.400373077177818,-9.677038393760625,55.91679696491085,-13.595151350801721,9.778874206328206,4,0.43499755859375,-9.95050048828125,-1.7847442626953125,8.195503234863281,4.1699981689453125,3,-0.10156292783105825,-1.0172159015033264,186.1199951171875,-1.4514489128343275,186.0800018310547,-2.5380411571776276,190.94000244140625,-0.10156292783105825
781,2021-04-23,190.25999450683597,194.22000122070312,188.5500030517578,192.47999572753903,1496400.0,0.0012103127349183396,-1.0106433058638284,-0.5781258692352171,65.7734983723843,68.22940392712611,1.1407208084896752,-9.474742202948704,3.482747119700349,3.6503747262585193,15.719505415389975,5.6699981689453125,9.152048939175046,6.980995178222685,-12.333722487575187,26.295712844020557,-2.6763636546762655,16.638354011121635,-8.830001831054716,61.834685928910126,-6.6787639209434175,9.657358832898938,4,0.20500183105465908,-10.180496215820341,-2.3172416687012003,7.96550750732419,1.5100097656249432,4,-0.10606534877754459,-2.601693983771377,190.02999877929688,-1.0172159015033264,186.1199951171875,-1.4514489128343275,186.0800018310547,-0.10606534877754459
782,2021-04-26,196.69000244140625,196.77999877929688,188.72000122070312,191.6999969482422,1319100.0,0.033795900978748517,2.1179885544284445,-2.247748986184675,65.41147737521649,68.53251130446321,-4.4550459411703685,-14.530329563806475,-3.852660382722263,-2.1541574859609796,14.005718318779278,8.05999755859375,9.630894568863425,12.065502929687511,-7.03782599887586,31.168831858250883,2.5138384654058257,21.617167393969197,-13.814409179687487,99.41370487227354,32.024872256309266,9.55166446428169,4,-6.5250091552734375,-16.610504150390625,-8.418251037597656,1.5354995727539062,-5.350006103515625,0,-0.11332557968502766,-1.0106433058638284,190.25999450683597,-2.601693983771377,190.02999877929688,-1.0172159015033264,186.1199951171875,-0.11332557968502766
783,2021-04-27,195.92999267578125,199.5,193.89599609375,198.0800018310547,1365900.0,-0.0038639979469795582,1.2460912774252733,-0.43086308386209005,67.31981891445011,68.54233483574501,-4.255410816468412,-12.009093930500114,-4.141282961263414,-0.7017550523800082,12.221165878859615,5.60400390625,10.3963866331801,9.796493530273438,-7.732294416508864,27.32528147705574,1.0320995568822866,18.56088750366459,-11.724446874999984,80.24346498501987,12.905204188202134,8.764393973391158,4,-5.464996337890625,-15.850494384765625,-5.629741668701172,2.2955093383789062,-11.67999267578125,1,-0.11835853646455874,2.1179885544284445,196.69000244140625,-1.0106433058638284,190.25999450683597,-2.601693983771377,190.02999877929688,-0.11835853646455874
784,2021-04-28,195.4199981689453,198.0,192.50999450683597,195.3999938964844,2200000.0,-0.002602942509572048,1.1196899937256317,-0.009304273152439178,62.39398433302977,67.42835324032991,-3.6547469064248332,-9.66079120257939,-4.615589726651393,0.5827751838584447,10.078756456347307,5.490005493164034,10.825651984217302,7.804998779296881,-7.329217641499184,22.939215200092946,0.2378905688988482,15.372106989694913,-9.990896032226544,70.32725941051137,5.209445159017747,7.567108210398034,4,-4.9550018310546875,-15.340499877929688,-4.932247161865234,2.8055038452148438,-9.6199951171875,2,-0.006242970177742002,1.2460912774252733,195.92999267578125,2.1179885544284445,196.69000244140625,-1.0106433058638284,190.25999450683597,-0.006242970177742002
785,2021-04-29,187.27999877929688,196.2899932861328,185.1999969482422,196.0,2168500.0,-0.04165387097492046,1.3849485794540957,-435.9069412668283,52.27365584952837,65.24580029246921,3.4987086840547477,-0.30711362508921525,2.3865413197733005,8.83799501291179,8.532083781363436,11.089996337890625,9.937906089743933,-1.1155006408691293,-14.26762244061203,12.036621158873771,-7.691561540740594,5.460560259002335,12.220001220703125,14.545464245890532,-45.99257080686937,6.576060899871454,4,3.18499755859375,-7.20050048828125,3.207752227783203,10.945503234863281,5.449996948242159,3,0.0372703746958305,1.1196899937256317,195.4199981689453,1.2460912774252733,195.92999267578125,2.1179885544284445,196.69000244140625,0.0372703746958305
786,2021-04-30,187.63999938964844,191.47999572753903,184.3999938964844,184.9900054931641,1174800.0,0.0019222587179521522,-2.6971123966152186,-0.3038983400819602,49.2005123631514,62.32006389128254,2.6578907470261868,0.28222132127547184,0.916140111647394,8.674078321146084,7.792608987459255,7.080001831054631,9.089042439926345,-1.3489997863769645,-13.098757011952472,10.400757439198543,-7.223878399164732,4.525878826410803,11.574000549316395,21.456981347906165,-33.53165002508748,5.8748786127877555,4,2.8249969482421875,-7.5605010986328125,1.6450042724609375,10.585502624511719,7.009994506835966,4,0.03496054988239172,1.3849485794540957,187.27999877929688,1.1196899937256317,195.4199981689453,1.2460912774252733,195.92999267578125,0.03496054988239172
787,2021-05-03,180.58999633789062,188.22000122070312,179.60000610351562,186.6000061035156,2060500.0,-0.03757196266622209,-1.157698536376692,-2.2679334369781907,32.17931821044802,58.25832087189251,9.035532877405558,8.176747197864813,6.6654965651704,15.92331381322299,7.036577694421286,8.6199951171875,7.35927237589766,-8.669002532958984,-19.276276270438842,1.9382712045208734,-13.972639401698899,-3.3653656642190697,18.031443359375004,4.9748268241926255,-44.17527280707797,5.303636868739924,5,8.960006713867188,-0.510498046875,7.047504425048828,17.63550567626953,15.400009155273466,0,0.061908235014591195,-2.6971123966152186,187.63999938964844,1.3849485794540957,187.27999877929688,1.1196899937256317,195.4199981689453,0.061908235014591195
788,2021-05-04,175.47999572753906,177.73500061035156,169.36000061035156,176.47000122070312,2196200.0,-0.028296144382164767,3.758516951540399,0.16472610391193157,31.583530480018666,54.550324472164725,13.950882205333983,13.453560847392396,10.794208514890158,21.10122822379668,7.2971445951663645,11.229995727539062,5.660920982008605,-13.447003173828136,-25.33360589425095,-1.5604004534053217,-19.390304534039558,-7.503701813616715,22.000157954101553,21.36869849026426,-25.096163277942882,5.943301360211409,5,8.950004577636719,4.5995025634765625,11.000003814697266,22.295501708984375,29.430007934570312,1,0.09038067584054854,-1.157698536376692,180.58999633789062,-2.6971123966152186,187.63999938964844,1.3849485794540957,187.27999877929688,0.09038067584054854
789,2021-05-05,172.3000030517578,179.5399932861328,171.02999877929688,178.02999877929688,968300.0,-0.018121681976324577,-1.0580387207716848,5.787842357546894,24.07814268777085,50.02377095399977,16.722946934658893,16.89157578680755,13.159459942001035,24.45747329292749,7.485013340192408,8.509994506835938,3.7223846666932445,-16.240995788574224,-29.737789223185644,-2.7442023539628053,-22.98939250587992,-9.492599071268529,22.93053838417967,10.917204756799881,-29.917822993129988,6.7483967173057025,5,12.129997253417969,7.7794952392578125,12.859996795654297,24.865493774414062,35.489990234375,2,0.06935575587106912,3.758516951540399,175.47999572753906,-1.157698536376692,180.58999633789062,-2.6971123966152186,187.63999938964844,0.06935575587106912
790,2021-05-06,167.35000610351562,172.49000549316406,163.5,171.4600067138672,2067900.0,-0.028728942893606613,1.9141031316386263,0.7172781282538127,23.300766342509235,45.30457850623588,20.24660702043056,21.54093177957219,17.17848864914825,29.508028140523578,8.351874457847073,8.990005493164062,2.2177754493760062,-20.298992919921886,-36.760699870283986,-3.8372859695597867,-28.529846395102936,-12.068139444740837,25.810892066374976,13.759852363831115,-24.111616888770598,8.230853475181057,5,14.149993896484375,14.149993896484375,15.599491119384766,28.41999053955078,44.079986572265625,3,0.11024796101190337,-1.0580387207716848,172.3000030517578,3.758516951540399,175.47999572753906,-1.157698536376692,180.58999633789062,0.11024796101190337
791,2021-05-07,169.32000732421875,174.0,168.24000549316406,171.5,1524400.0,0.011771742747858527,-1.6543775885467573,0.530411764487494,27.242110402960535,41.06353773154077,16.7559670180857,19.323573867611458,14.668716174595119,27.616572064109192,9.094203477123349,6.649993896484375,1.029329652745929,-17.54299240112306,-35.91907042898427,0.8330856267381535,-26.73103141505365,-8.354953387192467,20.874801028682782,23.543717786488074,-16.279872583502765,9.1880390139306,5,12.17999267578125,12.17999267578125,13.62948989868164,26.449989318847656,38.06999206542969,4,0.13825884355470275,1.9141031316386263,167.35000610351562,-1.0580387207716848,172.3000030517578,3.758516951540399,175.47999572753906,0.13825884355470275
792,2021-05-10,165.77000427246094,169.32000732421875,164.77000427246094,168.16000366210938,1924500.0,-0.020966234929107763,-1.0728946170182445,1.0963336786404234,28.01472560609004,36.69630514172299,17.27541638604771,22.232725010727336,17.328689144873323,31.200685269580447,10.34634116511974,4.5500030517578125,-0.6384254767916389,-19.962495422363276,-40.58968087547555,0.664690030749,-30.276088148919428,-9.648902695807124,21.755323245150436,14.152152260708506,-28.554691644287736,10.31359272655614,5,14.979995727539062,15.729995727539062,17.179492950439453,29.99999237060547,46.49999999999997,0,0.17421722193211786,-1.6543775885467573,169.32000732421875,1.9141031316386263,167.35000610351562,-1.0580387207716848,172.3000030517578,0.17421722193211786
793,2021-05-11,170.69000244140625,172.27999877929688,157.02999877929688,157.07899475097656,2774200.0,0.029679664849732168,-1.224815873860377,-5.694983751620049,34.89329306551329,33.64067277866559,9.385606961343228,16.093260309604545,11.392100518143195,26.37904035893905,10.870636582171034,15.25,-2.3976428030605916,-13.744497680664068,-34.74285696401151,7.253861602683372,-24.24367732233779,-3.245318038990348,14.432792324443994,60.68417145975332,15.59051396222845,10.499179641673717,5,5.969993591308594,7.5749969482421875,12.25949478149414,25.079994201660156,44.44999694824219,1,0.14822193854290155,-1.0728946170182445,165.77000427246094,-1.6543775885467573,169.32000732421875,1.9141031316386263,167.35000610351562,0.14822193854290155
794,2021-05-12,164.0800018310547,169.52000427246094,160.91000366210938,167.47000122070312,2069800.0,-0.03872517731447467,1.2990638974056004,-0.2490630720921603,25.869448682996634,30.706871982384293,12.384924378856198,21.580019871233844,17.131138395757688,33.005407660478085,11.423265575044963,9.779998779296875,-4.960944493075971,-18.938998413085926,-41.44217023073131,3.5641734045594546,-30.190584321908602,-7.68741250426325,17.671657416409147,41.54391599664073,-2.090605211535589,11.251585908822687,5,10.174995422363281,14.18499755859375,15.849494934082031,31.68999481201172,54.52000427246091,2,0.24884203666145366,-1.224815873860377,170.69000244140625,-1.0728946170182445,165.77000427246094,-1.6543775885467573,169.32000732421875,0.24884203666145366
795,2021-05-13,160.9199981689453,167.9199981689453,158.47000122070312,166.25999450683594,1913000.0,-0.019258920202615992,1.182446409252531,1.5752204422799065,24.126992926597396,27.92092537832274,12.753729743399077,23.17148134309636,19.841978876171908,36.10401150800374,12.067805921975088,9.449996948242188,-7.8863980796261615,-20.3490020751953,-44.04019817071347,3.3421940203228644,-32.1946001229544,-8.503404027436204,17.865061822338475,22.922799704355363,-17.64904466183068,11.845598047759086,5,11.705001831054688,17.345001220703125,18.64950180053711,34.849998474121094,55.49000549316406,3,0.2912627122203919,1.2990638974056004,164.0800018310547,-1.224815873860377,170.69000244140625,-1.0728946170182445,165.77000427246094,0.2912627122203919
796,2021-05-14,165.33999633789062,166.16000366210938,161.6300048828125,162.52000427246094,1431000.0,0.027467053313690037,1.0313865291781137,-0.5280887639229402,21.338448798659883,26.716384332568502,5.406353505922397,17.51097954325337,15.238326567638694,31.51803884185614,13.164079772657056,5.2400054931640625,-10.58678425581786,-14.57150344848634,-38.66348388252749,9.520476985554808,-26.617493665506913,-2.525513231465766,10.834456307954724,54.49178726946722,20.48055727209256,12.045990217020574,5,2.9449996948242188,12.925003051757812,12.312000274658203,30.43000030517578,54.270004272460966,4,0.278758905036508,1.182446409252531,160.9199981689453,1.2990638974056004,164.0800018310547,-1.224815873860377,170.69000244140625,0.278758905036508
797,2021-05-17,163.27999877929688,166.88999938964844,160.6999969482422,164.10000610351562,1374100.0,-0.012459160543247583,-1.0702311268518472,-0.290783557255791,20.843008044999678,25.522992950899724,5.3112411968701,18.332422764544617,17.265221748844397,33.338681131770414,14.412716942366293,6.19000244140625,-12.46320491082372,-15.24850082397461,-39.845192474295885,9.348190826346666,-27.54684664913526,-2.9501549988139573,10.597119402562669,40.98360655737705,12.290844065204318,12.298345825160643,5,5.004997253417969,14.985000610351562,11.582000732421875,32.48999786376953,55.580001831054716,0,0.2701494423084507,1.0313865291781137,165.33999633789062,1.182446409252531,160.9199981689453,1.2990638974056004,164.0800018310547,0.2701494423084507
798,2021-05-18,166.5,168.75399780273438,163.22999572753906,164.50999450683594,2239300.0,0.019720732758306436,-1.4281311517192117,-2.4268142910308894,25.36626944423432,25.66611814606233,0.7637899013810454,14.303682399859383,14.291603853476431,29.7812939671135,16.12847135850599,5.5240020751953125,-14.30161380966507,-11.04949951171875,-35.9375760646393,13.838577041201802,-23.493537788179026,1.394538764741526,5.35546385355201,72.66965214113202,47.209180536771896,12.444038276460281,5,-0.9850006103515625,11.764999389648438,8.641998291015625,29.269996643066406,53.13999938964844,1,0.27489492055532083,-1.0702311268518472,163.27999877929688,1.0313865291781137,165.33999633789062,1.182446409252531,160.9199981689453,0.27489492055532083
799,2021-05-19,164.80999755859375,166.47000122070312,161.38999938964844,164.35000610351562,1893700.0,-0.010150164813250706,1.6878325246441632,0.23115084689879387,28.49760648736543,26.243544828824135,1.4299813360917426,15.088954724734492,15.77531830495289,31.109640602474826,17.684302787101515,5.1100006103515625,-14.860717720224102,-11.674002075195318,-36.840242616578564,13.492238466187928,-24.257122345886927,0.9091181954962906,5.266410486047647,61.64914862931992,33.37011934440521,12.583120270691621,5,0.7050018310546875,13.455001831054688,16.90475082397461,30.959999084472656,54.029998779296875,2,0.305381970612318,-1.4281311517192117,166.5,-1.0702311268518472,163.27999877929688,1.0313865291781137,165.33999633789062,0.305381970612318
800,2021-05-20,170.72999572753906,171.9530029296875,165.9199981689453,167.25900268554688,1897200.0,0.03592013989831311,1.0392081015635275,7.545777217541299,35.37449889617267,27.147143550292146,-4.425537091050501,8.06226926764512,9.757412931008844,24.893867205324057,19.05178847024697,7.14300537109375,-14.922969814650259,-4.789003753662115,-29.238106035751258,19.660098528427028,-17.013554894706687,7.4355473873824565,-13.699996948242188,89.1317288539168,57.51164143038611,12.224551141044572,5,-6.0749969482421875,7.535003662109375,12.264755249023438,25.040000915527344,50.54000854492185,3,0.28038430020446037,1.6878325246441632,164.80999755859375,-1.4281311517192117,166.5,-1.0702311268518472,163.27999877929688,0.28038430020446037
801,2021-05-21,170.0800018310547,175.0,169.89999389648438,174.9199981689453,1759500.0,-0.003807145274704271,1.04000244140625,-1.3944125728101988,39.77825629488262,28.45420251571354,-4.086097637234303,7.507843289055415,10.016234690011999,25.335509745915715,20.32707993177054,5.100006103515625,-14.376555688260169,-4.429998016357416,-27.966207599278135,19.106211566563303,-16.198102807817776,7.338106775102943,-12.751542968749987,65.59442574146495,29.339676840050146,11.768104791460358,5,-4.06500244140625,8.18499755859375,12.914749145507812,25.68999481201172,51.36000061035156,4,0.27240123078711864,1.0392081015635275,170.72999572753906,1.6878325246441632,164.80999755859375,-1.4281311517192117,166.5,0.27240123078711864
802,2021-05-24,174.39999389648438,175.9499969482422,172.13900756835938,172.49000549316406,2361600.0,0.0253997649278066,-1.9180799046612027,-0.3946260017528705,48.933225740038,30.01419503510518,-7.882072658845857,1.509722367439167,5.4845374170387515,20.85460136164511,21.324186751652753,5.8699951171875,-13.235674981636663,1.0044944763183707,-20.09424521897384,22.10323417161058,-9.544875371327748,11.55386432396449,-16.36467338867186,89.35437285947239,49.10093218223183,10.549369847646107,5,-7.189994812011719,3.8650054931640625,8.897254943847656,21.37000274658203,41.66000366210935,0,0.25923169894548126,1.04000244140625,170.0800018310547,1.0392081015635275,170.72999572753906,1.6878325246441632,164.80999755859375,0.25923169894548126
803,2021-05-25,172.74000549316406,176.03500366210938,170.30999755859375,175.0500030517578,3323200.0,-0.009518282462243732,1.6752372599770404,-1.209430148674235,50.448067882066596,32.74515272389073,-6.594156581649884,1.41588988611079,6.920127274883157,22.28698101473151,22.13886062014053,5.725006103515625,-12.456752368664127,0.5040054321289062,-17.735525899514727,18.74353676377254,-8.615760233692896,9.623771097950709,-13.629804398925756,77.50087260034904,32.15123321578341,9.119765665821811,5,-5.4875030517578125,5.524993896484375,11.92474365234375,23.029991149902344,40.97999572753906,1,0.266990816548357,-1.9180799046612027,174.39999389648438,1.04000244140625,170.0800018310547,1.0392081015635275,170.72999572753906,0.266990816548357
804,2021-05-26,194.1999969482422,199.7700042724609,191.5,195.0,7966000.0,0.12423289783863867,-1.6677446268116654,0.34632203345047163,70.46182219467582,37.893467087010556,-26.074306009741235,-21.228588084029013,-14.452144732971817,0.7474061756092283,23.023224701374314,27.029998779296847,-10.893588035480235,22.024996948242176,4.106600867323266,39.943393029161086,13.065798907782721,30.98419498870163,-33.735811648574185,83.5450330283981,32.786752053160406,8.959198040459453,5,-13.964996337890625,-15.799995422363281,-9.066997528076172,1.5699996948242188,20.580001831054688,2,0.13099898476407534,1.6752372599770404,172.74000549316406,-1.9180799046612027,174.39999389648438,1.04000244140625,170.0800018310547,0.13099898476407534
805,2021-05-27,194.25999450683597,196.3000030517578,188.0200042724609,193.6000061035156,3949300.0,0.0003089472684687511,2.4936663222176203,-0.8249823570925199,69.57613840327828,43.253210376412596,-23.364729329640255,-21.859603157018938,-14.523466829100897,0.6651674136643919,24.32533906344406,8.279998779296903,-9.887980149298329,21.73599472045902,2.3657661357584345,41.1062233051596,12.05088042810874,31.421109012809296,-29.865227309888667,81.55337177232298,26.22272258668353,9.685114292350287,5,-14.024993896484403,-15.85999298095706,-9.12699508666995,1.5100021362304403,30.740005493164034,3,0.12653146569604012,-1.6677446268116654,194.1999969482422,1.6752372599770404,172.74000549316406,-1.9180799046612027,174.39999389648438,0.12653146569604012
806,2021-05-28,194.1999969482422,197.69000244140625,193.94000244140625,194.47999572753903,1949100.0,-0.00030885184953333145,-8.375143053330282,-0.4242480290383686,73.60904427864729,49.116103291262334,-20.98748193441085,-22.433105399861972,-14.246190631533722,0.7440233568526082,25.647811364492657,3.75,-7.599747798792009,21.34799728393554,0.7187841253892486,41.977210442481834,11.033390704662395,31.662603863208687,-26.267706043743516,81.09298691504759,19.704489488668074,10.314606579273152,5,-13.6199951171875,-15.799995422363281,-8.927749633789062,1.5699996948242188,33.699996948242216,4,0.13939241889603826,2.4936663222176203,194.25999450683597,-1.6677446268116654,194.1999969482422,1.6752372599770404,172.74000549316406,0.13939241889603826
807,2021-06-01,191.7700042724609,195.9499969482422,190.0500030517578,194.1699981689453,1445100.0,-0.012512835808277112,-1.0205471219920048,8.571444141690344,68.2605839425706,53.882138235521914,-15.747167561583296,-20.155997814825724,-11.730672969661384,3.3235979108514755,26.329367604115518,5.899993896484375,-4.708454491295356,18.35900421142574,-3.7088134890004767,40.42682191185196,7.325095361212647,29.392913061638836,-20.653942031166025,72.84454115132868,10.897394197109278,11.033908850213104,6,-11.190002441406222,-13.370002746582003,-6.497756958007784,3.999992370605497,35.3999938964844,1,0.15471657458374533,-8.375143053330282,194.1999969482422,2.4936663222176203,194.25999450683597,-1.6677446268116654,194.1999969482422,0.15471657458374533
808,2021-06-02,191.33999633789062,193.16000366210938,189.02999877929688,190.55999755859372,1287800.0,-0.002242310710695583,-1.1510462611957497,-0.32500031789225525,76.44549301408075,59.20968118293473,-12.765484625849922,-19.475389476146518,-11.252223354362513,3.764409261809533,26.0029522718695,4.1300048828125,-1.8044997130703564,17.135996246337896,-6.339800603501317,40.61179309617711,5.3980978214182755,28.873894671257517,-17.358539893479133,28.255251620678436,-34.7743762481821,11.737898424919608,6,-8.4949951171875,-12.939994812011719,-6.217750549316406,4.430000305175781,36.44999694824219,2,0.12919411358746768,-1.0205471219920048,191.7700042724609,-8.375143053330282,194.1999969482422,2.4936663222176203,194.25999450683597,0.12919411358746768
809,2021-06-03,184.25,190.4600067138672,183.9499969482422,190.1199951171875,1656500.0,-0.0370544396027388,-1.0123673994971911,-7.525646543291717,71.02940379541707,63.17133728285078,-2.9367611062604055,-12.062686585214408,-4.207745719669845,10.755112755891105,25.8628088998898,7.3899993896484375,1.3925419066095799,9.448500061035162,-14.428128976012317,33.32512909808264,-2.4898144574885634,21.386814579558887,-7.689688772783569,2.183427451372346,-63.196380193096225,11.938314518523732,6,0.5849990844726562,-5.849998474121094,1.022247314453125,11.519996643066406,43.720001220703125,3,0.15994573254112954,-1.1510462611957497,191.33999633789062,-1.0205471219920048,191.7700042724609,-8.375143053330282,194.1999969482422,0.15994573254112954
810,2021-06-04,185.8000030517578,188.30999755859372,184.7700042724609,186.82699584960938,1795300.0,0.008412499602484802,-1.293491639027386,0.17495632915340945,69.4486902524403,66.46805216702386,-2.3739211975944556,-12.816710433912704,-5.531515420878037,9.092585674855798,25.067504971048326,4.059997558593722,4.384908418671898,10.076003265380848,-14.013155284488647,34.16516181525034,-1.9685760095538853,22.12058254031558,-6.918722520016928,13.464376738685013,-51.09122611234853,12.044579274934746,6,-0.7600021362304688,-7.400001525878906,-0.5277557373046875,9.969993591308594,41.37998962402344,4,0.15597414021282963,-1.0123673994971911,184.25,-1.1510462611957497,191.33999633789062,-1.0205471219920048,191.7700042724609,0.15597414021282963
811,2021-06-07,192.72999572753903,193.6000061035156,183.08999633789062,184.80999755859372,2099400.0,0.03729813004282212,1.1759811966594949,-7.711834187653221,75.62208089474397,69.43348051754674,-6.429235626454471,-18.87046009565873,-12.077547861670922,1.9742607508901813,24.497169478167113,10.510009765624972,7.515477135254798,15.83549652099606,-9.19987764789093,40.87087068988305,3.3178094365525794,28.35318360543954,-11.759842821726153,74.96111144729467,7.117139679617011,12.517687084443489,6,-7.68999481201169,-14.329994201660128,-7.457748413085909,3.040000915527372,31.779998779296932,0,0.16743633574340366,-1.293491639027386,185.8000030517578,-1.0123673994971911,184.25,-1.1510462611957497,191.33999633789062,0.16743633574340366
812,2021-06-08,194.6499938964844,197.53500366210938,192.4750061035156,194.0399932861328,1972400.0,0.009962113897722835,-1.7058991526011253,0.07702029689140992,75.05787587262037,72.16790362760827,-5.782818754655921,-19.51652911172377,-13.484388166980665,-0.14365831891799985,23.75052577604805,5.059997558593778,10.14808854168328,16.31149520874027,-9.34599707159623,41.96898748907677,3.4827490685720193,29.140241348908518,-11.799855854006722,80.0276337638963,12.265567939519556,12.828746140168251,6,-3.219993591308622,-16.249992370605497,-9.377746582031278,-0.2754974365234659,24.660003662109318,1,0.17081942482712065,1.1759811966594949,192.72999572753903,-1.293491639027386,185.8000030517578,-1.0123673994971911,184.25,0.17081942482712065
813,2021-06-09,195.9900054931641,198.427001953125,195.07000732421875,195.2700042724609,1604700.0,0.006884210833278059,-4.994659400544959,1.180328688996211,77.92908403192045,72.9975993873021,-3.886717783486148,-19.88337519583618,-14.155171862009809,-1.7203562842074405,22.41204624455894,3.7770080566405966,12.694461746402794,16.386506652832054,-10.16247296082122,42.93548626648533,3.1120168460054174,29.66099645965869,-12.900009155273466,84.11035034413614,14.93165270362691,13.274489806826638,6,-5.231506347656278,-17.590003967285185,-11.175254821777372,-1.6155090332031534,25.169998168945284,2,0.15908970764771335,-1.7058991526011253,194.6499938964844,1.1759811966594949,192.72999572753903,-1.293491639027386,185.8000030517578,0.15908970764771335
814,2021-06-10,204.91000366210938,205.6100006103516,194.5500030517578,194.7749938964844,3558600.0,0.04551251553108604,-1.0897508714166737,14.076378586867836,79.05476902323709,74.05078056729755,-12.435457009443553,-26.97044224576868,-22.289782242048005,-10.846575300287668,21.244372772473497,11.059997558593778,14.777400827327654,23.265004730224604,-4.508952353500007,51.038961813949214,9.378026188362298,37.15198327208691,-20.152006530761724,96.8916660060397,28.98783777770113,13.886978541862302,6,-10.560005187988281,-23.590003967285156,-22.655254364013672,-10.535507202148438,18.09999084472659,3,0.11165872439176705,-4.994659400544959,195.9900054931641,-1.7058991526011253,194.6499938964844,1.1759811966594949,192.72999572753903,0.11165872439176705
815,2021-06-11,207.7899932861328,208.5399932861328,201.8699951171875,203.0,2106500.0,0.014054900066140519,1.1208283905963063,0.47261851709103303,80.88453550014118,74.85916848079685,-14.744975341630663,-27.572675257248306,-24.524284484739894,-13.933141525831616,19.926754703498062,6.6699981689453125,17.204177985821502,23.801494598388672,-4.513688379044737,52.11667757582208,9.643903109671953,37.95908608710539,-20.529755737304697,97.05304483326547,27.665035988356678,14.157591488716704,6,-11.974998474121094,-25.00499725341797,-25.53524398803711,-14.835494995117188,21.32000732421878,4,0.09711732319458655,-1.0897508714166737,204.91000366210938,-4.994659400544959,195.9900054931641,-1.7058991526011253,194.6499938964844,0.09711732319458655
816,2021-06-14,211.42999267578125,212.8000030517578,207.3300018310547,207.7899932861328,1897100.0,0.017517683754077806,-1.3991326549392156,0.7599174304035781,80.66922353267078,76.23790621303021,-17.527026915983015,-29.07328689874322,-27.59536650389316,-17.804717547346513,18.664218642943315,5.470001220703125,16.617930657458118,25.13699417114259,-4.268931127745304,54.54291947003048,10.434031521698643,39.839956820586536,-21.190589323730478,93.25948053293534,25.306646207061462,14.702962649443942,6,-13.484992980957031,-26.514991760253906,-29.92999267578125,-19.06049346923828,19.63000488281247,0,0.07449274249444793,1.1208283905963063,207.7899932861328,-1.0897508714166737,204.91000366210938,-4.994659400544959,195.9900054931641,0.07449274249444793
817,2021-06-15,207.38999938964844,213.5449981689453,206.91000366210938,209.6199951171875,1281500.0,-0.01910794790750414,-3.1598878785414644,-0.612636291610599,77.60957031715436,76.36724813559394,-12.33554127638834,-22.724333712563407,-23.002973025203033,-14.004101556274435,17.28358197978675,6.6349945068359375,16.060578115444997,18.891500854492193,-9.856279966181802,47.63928167516619,4.517610444155196,33.26539126482919,-13.540900085644552,67.59673408008638,0.8164810870825789,14.373890410337003,6,-9.072502136230469,-22.102500915527344,-25.889999389648438,-15.020500183105469,28.199996948242188,1,0.08254976212725729,-1.3991326549392156,211.42999267578125,1.1208283905963063,207.7899932861328,-1.0897508714166737,204.91000366210938,0.08254976212725729
818,2021-06-16,212.2700042724609,217.80999755859372,208.5,209.11199951171875,3092600.0,0.023530569927066924,-3.2491964941726112,-1.4161483458209185,69.56899936413421,76.20498097656252,-15.571960906966297,-25.296516013684055,-27.485890894134315,-19.157094345914544,16.274792127154583,10.419998168945284,15.425356873815531,21.483005523681612,-7.178252639841446,50.14426368720467,7.152376441920069,35.813634605443156,-14.875643172767553,76.18231042786937,11.0466989479511,14.330629081761531,6,-11.820007324218722,-24.850006103515597,-31.14500427246091,-19.90050506591794,26.449996948242216,2,0.03316527603728958,-3.1598878785414644,207.38999938964844,-1.3991326549392156,211.42999267578125,1.1208283905963063,207.7899932861328,0.03316527603728958
819,2021-06-17,215.13999938964844,217.0,208.0200042724609,209.00999450683597,1708000.0,0.013520493048578386,-1.2145528846877407,1.9411005831960386,71.31483586047389,76.41233048856625,-15.197600649095733,-25.510521010077895,-29.84956299024043,-22.13127862160107,15.030161026251697,8.979995727539091,15.547954368516997,21.836500549316412,-6.048905038799205,49.72190613743203,7.893797755258589,35.779203343374235,-13.662510998175009,83.24970037639632,19.35676299747557,13.94270279405781,6,-14.69000244140625,-27.0,-37.6775016784668,-24.584999084472656,19.38000488281247,3,0.027981799244862327,-3.2491964941726112,212.2700042724609,-3.1598878785414644,207.38999938964844,-1.3991326549392156,211.42999267578125,0.027981799244862327
820,2021-06-18,218.6000061035156,219.9499969482422,214.1000061035156,215.57000732421875,2049800.0,0.016082582149684832,1.0418885811674576,0.494289782344622,73.29134592275926,76.15335993612351,-15.103980485302998,-26.562203765469008,-32.9192718119036,-25.506202608780455,14.73210744681695,5.849990844726591,15.491410488791871,22.903006744384726,-5.041877375039888,50.84789086380934,8.930564684672419,36.87544880409703,-13.85601587861811,89.64730414269295,26.77629549408357,13.972442059712307,6,-12.38750457763669,-29.39000701904294,-42.34000778198239,-34.08500671386716,14.429992675781278,4,0.020173779872778574,-1.2145528846877407,215.13999938964844,-3.2491964941726112,212.2700042724609,-3.1598878785414644,207.38999938964844,0.020173779872778574
821,2021-06-21,216.41000366210938,218.1000061035156,211.50999450683597,216.5500030517578,1480100.0,-0.010018309150317095,3.067901496206538,-0.046204437640376315,73.62869167441953,75.99456169187897,-10.283102420869426,-21.843221849815336,-30.351536417642762,-23.278435511055022,14.748603520666942,7.090011596679631,16.294900730150886,18.396504211425793,-8.258516591602131,45.051525014453716,5.068993809911831,31.724014612939754,-8.624812092542953,72.85279824570642,10.778922184727605,13.327510401513964,6,-9.160003662109375,-26.085006713867188,-40.965003967285156,-31.895004272460938,20.42999267578125,0,0.058684888560287085,1.0418885811674576,218.6000061035156,-1.2145528846877407,215.13999938964844,-3.2491964941726112,212.2700042724609,0.058684888560287085
822,2021-06-22,219.6100006103516,221.1199951171875,216.4199981689453,216.66000366210938,1502200.0,0.014786733025699217,-1.740516662292194,-21.07149863760238,75.74213280179052,75.75156711075343,-10.694862627191924,-22.643478298278723,-33.23650316401816,-26.534404613581188,15.004103000990984,4.709991455078125,17.432252388673987,19.336000823974643,-6.544054975911251,45.21605662386054,6.395972924031696,32.27602872391759,-9.391847965050005,88.47331631957775,21.207790749826984,12.940027899942951,6,-11.775001525878935,-28.700004577636747,-46.33500289916995,-40.0350036621094,17.419998168945284,1,0.052137866747505646,3.067901496206538,216.41000366210938,1.0418885811674576,218.6000061035156,-1.2145528846877407,215.13999938964844,0.052137866747505646
823,2021-06-23,218.8600006103516,221.0399932861328,218.41000366210938,219.5500030517578,1385400.0,-0.0034151450203340206,-2.308170668509242,-0.23389937464761318,85.62899553671713,76.48203672336231,-7.106965939734522,-19.247979251850865,-32.44030004066897,-25.74024235381208,15.073857761276017,2.6299896240234375,17.646720131031657,16.28000106811527,-7.395026887781597,39.955029024012134,4.44248709016685,28.117515046063687,-7.350006103515625,82.74812147868278,6.950652056638802,11.837513977948431,6,-7.365005493164091,-27.605003356933622,-45.58500289916995,-40.59500122070315,17.050003051757784,2,0.07644154108052104,-1.740516662292194,219.6100006103516,3.067901496206538,216.41000366210938,1.0418885811674576,218.6000061035156,0.07644154108052104
824,2021-06-24,219.63999938964844,222.3159942626953,218.88999938964844,220.19000244140625,1320400.0,0.0035639165545171547,-2.342429046736485,0.7971030517470474,85.39749474880456,76.98347663988046,-6.233276990501054,-18.99841391738977,-33.026746067544565,-26.547258242131136,15.665646506472244,3.4559936523437216,17.951949822399456,15.787999725341791,-8.710625247852448,40.28662469853603,3.5386872387446715,28.03731221193891,-6.2080047607421704,75.23602689704053,-8.097257396490633,12.249312486597116,6,-5.027000427246094,-27.787002563476562,-47.75,-41.375,19.399993896484375,3,0.08686943126969404,-2.308170668509242,218.8600006103516,-1.740516662292194,219.6100006103516,3.067901496206538,216.41000366210938,0.08686943126969404
825,2021-06-25,218.83999633789062,222.0,216.75,220.91000366210938,1907700.0,-0.003642337707070342,1.4705882352941178,3.7636287973366627,81.32949574954645,77.05684021953333,-4.13593080165316,-17.14136759011882,-32.152295552381844,-25.974636549213216,16.55591104259176,5.25,18.083842334620698,13.758996582031244,-11.175832698092961,38.69382586215545,1.2915819419691559,26.226411222093333,-3.6312017822265545,67.83270402241224,-15.875543677326888,12.467414640062096,6,-4.226997375488281,-24.722000122070312,-46.94999694824219,-40.57499694824219,24.230010986328125,4,0.07165055838495005,-2.342429046736485,219.63999938964844,-2.308170668509242,218.8600006103516,-1.740516662292194,219.6100006103516,0.07165055838495005
826,2021-06-28,221.2700042724609,223.94000244140625,219.67999267578125,220.55999755859372,1571200.0,0.011104039367732188,-2.4493776061776855,-0.3429971988795518,81.55524581369161,77.49524860803746,-5.613684414711287,-18.38182124447664,-34.36750834036559,-28.506038625945195,17.429426426788535,5.100006103515625,17.513008174006615,14.835504150390591,-10.547210683672375,40.21821898445356,2.1441467333590936,27.52686156742209,-4.63976977539059,64.49472537238894,-18.86617211181617,12.691357417031488,6,-5.290000915527315,-24.350006103515597,-49.81000518798825,-43.00500488281247,26.65998840332034,0,0.05314771220574155,1.4705882352941178,218.83999633789062,-2.342429046736485,219.63999938964844,-2.308170668509242,218.8600006103516,0.05314771220574155
827,2021-06-29,221.44000244140625,221.88999938964844,218.25,220.0,919800.0,0.0007682838417448767,2.1111154583512657,2.028153274161312,81.0290177483442,78.7685839840608,-4.001947407738498,-17.09132890295436,-34.26633848244447,-28.844374171479387,18.708012060287423,3.6399993896484375,16.552874379012223,13.52200241088866,-11.719745507631615,38.763750329408936,0.901128451628523,26.142876370148798,-4.69000244140625,65.22949720291,-17.29152621323682,12.62087395926014,6,-5.459999084472656,-24.31500244140625,-49.30000305175781,-43.17500305175781,26.229995727539062,1,0.06954476935827913,-2.4493776061776855,221.2700042724609,1.4705882352941178,218.83999633789062,-2.342429046736485,219.63999938964844,0.06954476935827913
828,2021-06-30,216.05999755859372,220.8000030517578,215.3699951171875,220.8000030517578,1633700.0,-0.024295542013625493,1.2911399332348272,-3.291664900606132,64.87856089303207,78.05344232101169,2.203976623735713,-10.29208846615083,-28.51541448604158,-23.714080566622982,19.992407666765168,6.07000732421875,15.234945392397663,6.905997467040976,-17.318178037746094,31.130172971828046,-5.206090285352559,19.01808521943451,7.880004882812528,8.051363497161573,-69.65069646039058,12.11208775239353,6,1.6650009155273722,-18.93499755859372,-43.322498321533175,-37.794998168945284,25.99000549316409,2,0.09705637997619743,2.1111154583512657,221.44000244140625,-2.4493776061776855,221.2700042724609,1.4705882352941178,218.83999633789062,0.09705637997619743
829,2021-07-01,213.72000122070312,217.47999572753903,211.1909942626953,214.97999572753903,1063000.0,-0.010830308082624196,1.0092674068567202,0.26582131785565216,58.02871196924279,76.35759410395433,4.829206131325179,-5.935381923990917,-25.825331748241922,-21.625407425641242,21.231355864984906,6.289001464843722,14.310441483458135,3.09250106811524,-18.15573512798929,24.34073726421977,-7.531617029937024,13.716619166167504,10.048601074218737,19.83689180018647,-53.12816313707301,10.624118098052264,7,3.8454971313476562,-10.205001831054688,-40.96125030517578,-35.45500183105469,31.319992065429688,3,0.10382744859939996,1.2911399332348272,216.05999755859372,2.1111154583512657,221.44000244140625,-2.4493776061776855,221.2700042724609,0.10382744859939996
830,2021-07-02,214.77999877929688,218.6000061035156,214.0,215.33999633789062,837500.0,0.004959748982497514,-3.3396383946565056,0.44444444444445447,54.87628167142126,74.27399299251006,3.5429331598694773,-4.967645127406911,-26.641758009056332,-22.99906023197275,22.585481606998325,4.880004882812472,14.092821629610569,2.7034988403320312,-15.087169599525936,20.49416728019,-6.191835379596938,11.598833060261,8.485499194335915,28.151244914837363,-40.501534004978126,8.895334219928982,7,2.7854995727539062,-11.264999389648438,-35.46249771118164,-36.37999725341797,25.720001220703125,4,0.1129527639664667,1.0092674068567202,213.72000122070312,1.2911399332348272,216.05999755859372,2.1111154583512657,221.44000244140625,0.1129527639664667
831,2021-07-06,225.0,225.69500732421875,217.0,217.06500244140625,2754400.0,0.047583579843507584,-1.1562317897333827,-14.169700272479565,71.72464163694036,73.82760508530448,-5.956864450779591,-13.329512327081034,-36.50182329648135,-33.52581061299193,24.132103655536216,10.915008544921875,13.755436106460763,11.309999847412115,-4.8736463271300465,27.493646021954277,3.2181767601410343,19.401822934683196,-13.809005737304688,95.20817223984388,25.330353002702665,8.091823087271083,7,-6.556999206542969,-20.607498168945312,-45.682498931884766,-46.599998474121094,12.669998168945312,1,0.08031114366319447,-3.3396383946565056,214.77999877929688,1.0092674068567202,213.72000122070312,1.2911399332348272,216.05999755859372,0.08031114366319447
832,2021-07-07,227.8999938964844,231.58999633789062,223.2700042724609,227.0,2624000.0,0.012888861762152981,1.0096602154659344,0.11342081580222961,70.27235847820613,72.12131207880327,-8.445379370008794,-14.346321292986119,-39.20805206647569,-36.715611143801965,25.54888679663013,8.319992065429716,13.01969992501455,12.547493743896524,-2.165181604840143,27.26016909263319,5.191156069528205,19.903831418264843,-16.418919372558634,81.91086785616257,12.300508628302694,7.356337674368331,7,-6.509498596191435,-20.55999755859378,-48.40999221801761,-49.4999923706055,15.040008544921847,2,0.08788942218398987,-1.1562317897333827,225.0,-3.3396383946565056,214.77999877929688,1.0092674068567202,213.72000122070312,0.08788942218398987
833,2021-07-08,227.1699981689453,227.5,220.0,222.0200042724609,1742000.0,-0.0032031406190852207,1.581756678677606,5.722254247058276,66.52018342395291,70.02383304270865,-7.166255060843355,-11.763762692255625,-38.264277674560276,-36.339931119762184,26.760730173778093,7.899993896484403,12.42015157092203,10.258498382568348,-2.2595798151052406,22.776576580241937,3.9994592837315395,16.517537481405157,-14.884566772460943,78.33228237022476,10.015644678874509,6.259039098836799,7,-5.779502868652344,-19.830001831054688,-47.679996490478516,-48.769996643066406,17.97999572753909,3,0.09024078956392056,1.0096602154659344,227.8999938964844,-1.1562317897333827,225.0,-3.3396383946565056,214.77999877929688,0.09024078956392056
834,2021-07-09,227.7899932861328,228.3600006103516,224.0,227.1699981689453,910000.0,0.002729212141501236,3.9545186572338853,0.12038754407276755,63.68780064753283,68.06364469804046,-7.273480899846675,-11.153609912795503,-38.64244091431186,-37.268727554414966,27.371230023145298,4.360000610351591,11.36851898869395,9.734494018554699,-2.3395482010016053,21.808536238111003,3.6974729087765468,15.771515128332851,-14.732379291992203,78.39679452591912,12.250482528281893,6.03702110977815,7,-6.399497985839844,-20.449996948242188,-47.1674919128418,-49.389991760253906,15.639999389648438,4,0.06260156365917546,1.581756678677606,227.1699981689453,1.0096602154659344,227.8999938964844,-1.1562317897333827,225.0,0.06260156365917546
835,2021-07-12,227.97000122070312,236.4600067138672,227.5,232.5200042724609,1541000.0,0.0007902363575040816,-2.264115755448272,-7.338772396140927,68.3143194753606,66.59243066044813,-6.729925061074198,-10.270857969939811,-38.311122556010105,-37.77878561079666,28.010937757581285,8.960006713867188,9.961369069392418,8.905501556396473,-2.9268533155965883,20.737856428389534,2.9893241203999423,14.821678992393004,-14.171091932812516,56.372032045014194,-8.557232571061292,5.916177435996524,7,-4.144500732421875,-18.19499969482422,-46.352500915527344,-49.56999969482422,13.5,0,0.07487823825075934,3.9545186572338853,227.7899932861328,1.581756678677606,227.1699981689453,1.0096602154659344,227.8999938964844,0.07487823825075934
836,2021-07-13,227.17999267578125,234.75999450683597,226.30999755859372,230.0,1511300.0,-0.0034654057143117534,-2.7061409966403662,0.6197814138013178,62.9845449191912,64.58748923498669,-5.602595684342958,-8.685720597089073,-37.02003091731444,-37.303619465939136,28.25293538943442,8.449996948242244,8.493728859324136,7.327993011474604,-4.461336316274924,19.11732233922413,1.4333283475998542,13.222657675349353,-12.021417542332046,43.62083685987969,-17.573059279311437,5.894664663874759,7,-3.3544921875,-17.404991149902344,-45.459991455078125,-48.779991149902344,15.360000610351562,1,0.0586319559540982,-2.264115755448272,227.97000122070312,3.9545186572338853,227.7899932861328,1.581756678677606,227.1699981689453,0.0586319559540982
837,2021-07-14,224.50999450683597,231.0,223.25,229.91000366210938,1426600.0,-0.011752787459394676,1.0448543873034022,1.914891890136994,59.092360097514785,63.94457803548476,-2.739399957489127,-4.919603733737034,-33.6423665765511,-35.00949879504455,28.2672829507361,7.75,7.475425672558515,3.8019950866699617,-6.579517955453582,14.183508128793505,-1.388761434391796,8.99275160773172,-8.073333478561693,27.39971243776223,-29.78434372542254,5.190756521061766,7,-0.6844940185547159,-10.04248809814456,-42.78999328613284,-46.10999298095706,20.370010375976534,2,0.05861656043873209,-2.7061409966403662,227.17999267578125,-2.264115755448272,227.97000122070312,3.9545186572338853,227.7899932861328,0.05861656043873209
838,2021-07-15,219.30999755859372,227.25,218.33999633789062,227.1499938964844,1354800.0,-0.02316153879770333,1.2164164658101004,1.4518487121886616,49.53507779659504,63.000840905190564,3.31913343881763,0.8799708142606448,-27.615801535389238,-30.01856629586362,27.666256967319974,8.910003662109375,6.0820580169196035,-1.750001525878929,-11.376846489469386,7.876843437711528,-6.563424007674172,3.063420955916314,-1.6719357891838627,5.353204554392089,-47.50064678586,4.813422481795229,7,5.920005798339872,-3.8049926757812216,-34.39499664306638,-40.909996032714815,27.089996337890682,3,0.107747048223368,1.0448543873034022,224.50999450683597,-2.7061409966403662,227.17999267578125,-2.264115755448272,227.97000122070312,0.107747048223368
839,2021-07-16,221.16000366210938,223.43499755859372,217.8800048828125,221.7400054931641,1489500.0,0.008435575779081272,1.7984948707995199,0.07397985994605234,53.17461245440946,62.81176654774481,2.9451961457355935,-0.522706752722911,-28.498183916945322,-31.958189565662337,27.082923331183807,5.554992675781222,4.737790622747241,-0.20099563598631676,-9.416123538500898,9.014132266528264,-4.8085595872436215,4.406568315270988,15.300003051757812,17.653382433012855,-31.92991882037847,4.607563951257295,7,5.569999694824219,-5.654998779296875,-36.580753326416016,-42.76000213623047,29.649993896484347,4,0.10847345739344072,1.2164164658101004,219.30999755859372,1.0448543873034022,224.50999450683597,-2.7061409966403662,227.17999267578125,0.10847345739344072
840,2021-07-19,223.00999450683597,223.5500030517578,216.4499969482422,217.5,1289300.0,0.00836494309139657,1.1547780301609463,-9.499960537738659,52.41934183514571,60.66673323643429,2.665730523251227,-2.134826087337103,-29.17952606839407,-33.90870712339924,26.14795651509521,7.100006103515625,4.72176939217394,1.4284957885742529,-7.7192616890022805,10.576253266150786,-3.145382950214014,6.0023745273625195,13.078412170410132,35.8274081555781,-11.37937324193416,4.573878738788269,7,3.4450073242187216,-3.844993591308622,-35.17499542236331,-41.68999481201175,34.9600067138671,0,0.091565394699471,1.7984948707995199,221.16000366210938,1.2164164658101004,219.30999755859372,1.0448543873034022,224.50999450683597,0.091565394699471
841,2021-07-20,229.1100006103516,230.2100067138672,221.67999267578125,227.0800018310547,1747100.0,0.027353061538812007,3.0330930891933425,0.3684211983838439,59.15492752530413,59.431463130556295,-3.117835062385552,-7.62556294239468,-34.079414614228114,-39.88286407319961,25.83221490607808,8.530014038085938,5.427933943168881,6.893502044677774,-2.5025380072721077,16.289542096627656,2.1954820187028474,11.591522070652701,6.192869677734365,87.01031619769952,40.34486995767202,4.698020025974939,7,-2.6549987792969034,-7.42499542236331,-39.81000518798831,-46.32500457763675,33.91999816894534,1,0.05394788781556614,1.1547780301609463,223.00999450683597,1.7984948707995199,221.16000366210938,1.2164164658101004,219.30999755859372,0.05394788781556614
842,2021-07-21,231.05999755859372,232.60499572753903,226.3600006103516,228.8800048828125,1263700.0,0.008511182152884267,1.3700220630389126,1.0738886633893785,69.50078436382418,59.76264101276421,-5.109796038421308,-9.142513940328854,-34.667446327335966,-41.84193162704199,25.320983462016557,6.244995117187443,6.378069194836712,8.270999145507773,-1.8255346262035061,18.36753291721905,3.2227322596521333,13.319266031363412,3.4887577958984934,90.43640801183298,37.28017714488573,5.048266885855644,7,-4.604995727539034,-9.37499237060544,-39.62999725341794,-46.14499664306638,35.91000366210935,2,0.04968404677935623,3.0330930891933425,229.1100006103516,1.1547780301609463,223.00999450683597,1.7984948707995199,221.16000366210938,0.04968404677935623
843,2021-07-22,235.58999633789062,237.4499969482422,230.6499938964844,232.0,1265100.0,0.019605292249464945,-1.162160195234617,1.646792843743897,76.90036703680646,61.23070394490573,-9.297550174685568,-13.02255227283743,-37.91337062991505,-46.436662927519706,24.94030269640848,6.800003051757784,5.8564121078626385,11.964498138427729,0.5521423342958087,23.37685394255965,6.258320236361783,17.670676040493674,-19.139999389648438,91.14285423642113,32.37686660147398,5.706177902065959,7,-8.639999389648438,-12.854995727539062,-43.787498474121094,-50.30249786376953,38.14001464843744,3,0.03943294999503233,1.3700220630389126,231.05999755859372,3.0330930891933425,229.1100006103516,1.1547780301609463,223.00999450683597,0.03943294999503233
844,2021-07-23,238.72000122070312,240.2899932861328,234.6999969482422,237.13999938964844,1309600.0,0.013285814047568234,1.3686495608235891,0.4401123796084565,78.01966497815114,62.30907566743801,-11.973195338038437,-15.4415357155045,-39.48336259360667,-49.493304661572125,24.510981081012734,5.589996337890625,5.3197974985864676,14.1405029296875,1.062547545051359,27.21845831432364,7.6015252373694295,20.67948062200557,-21.85000427246095,93.41446180117744,29.5045938014104,6.53897769231807,7,-10.350006103515625,-14.56500244140625,-44.785003662109375,-51.30000305175781,39.45001220703131,4,0.032171550923715486,-1.162160195234617,235.58999633789062,1.3700220630389126,231.05999755859372,3.0330930891933425,229.1100006103516,0.032171550923715486
845,2021-07-26,234.5200042724609,237.31500244140625,230.8800048828125,235.72999572753903,850600.0,-0.017593820906356306,1.9383517739193064,-0.7658164891305398,62.97003414726013,62.30746335944567,-7.539198599806326,-10.547370168125838,-33.63812102201754,-45.00762810612886,24.217879708964393,7.839996337890625,4.960371246242914,9.156505584716768,-4.34581390419325,22.658825073626787,2.4053458402617593,15.907665329171778,-16.71320747070311,68.99522394178523,8.670766887828854,6.7511597444550056,7,-6.150009155273409,-8.779510498046847,-40.2250061035156,-47.1000061035156,43.81999206542966,0,0.06946099688454477,1.3686495608235891,238.72000122070312,-1.162160195234617,235.58999633789062,1.3700220630389126,231.05999755859372,0.06946099688454477
846,2021-07-27,233.02999877929688,238.0,228.72999572753903,236.1999969482422,1032200.0,-0.006353426002128848,1.738551971132291,2.6198516986557037,57.26835313213696,62.10479591884813,-5.735222691804239,-8.570580374562297,-30.62875507165691,-43.127054571883264,23.600480524211783,9.270004272460966,4.6959069678167396,7.078500366210932,-6.694766292093618,20.851767024515482,0.19186703705867103,13.965133695363193,-14.32387411816407,47.88228051649867,-9.310462886682714,6.886633329152269,7,-4.660003662109375,-7.2895050048828125,-35.318748474121094,-44.540000915527344,43.67999267578119,1,0.10702485762370406,1.9383517739193064,234.5200042724609,1.3686495608235891,238.72000122070312,-1.162160195234617,235.58999633789062,0.10702485762370406
847,2021-07-28,236.83999633789062,238.5,231.3600006103516,234.6100006103516,819100.0,0.016349815811492086,1.5729713382362946,-0.7034690901039146,62.60098456345438,63.55656333738806,-8.50686548753734,-11.771209781706347,-32.777383708506534,-46.43206570262322,23.229321688539013,7.139999389648409,4.366626195829838,10.118498229980474,-4.299593140524053,24.536589600485,2.909452544728225,17.327543915232724,-17.27051693175781,70.15572943890946,14.991047387209164,7.209045685252257,7,-8.470001220703125,-11.099502563476562,-38.05249786376953,-48.349998474121094,45.360015869140625,2,0.11058099496016727,1.738551971132291,233.02999877929688,1.9383517739193064,234.5200042724609,1.3686495608235891,238.72000122070312,0.11058099496016727
848,2021-07-29,237.02999877929688,239.5,234.8699951171875,235.01499938964844,808500.0,0.0008022396738056603,-3.017343986866233,0.9035889014335193,62.17712332948712,64.5568423235078,-6.614538478393371,-10.866787059948365,-31.37336170029843,-45.99061752890577,23.390017815272667,4.6300048828125,4.365292324842187,9.260000610351568,-4.941904367266318,23.461905587969454,2.159048121542611,16.360953099160525,-16.631698817964065,71.79934952138086,18.76481758545384,7.100952488808947,7,-8.660003662109375,-11.289505004882812,-37.657501220703125,-47.95500183105469,50.3699951171875,3,0.12631313587139625,1.5729713382362946,236.83999633789062,1.738551971132291,233.02999877929688,1.9383517739193064,234.5200042724609,0.12631313587139625
849,2021-07-30,235.91000366210938,239.08999633789062,235.25,235.97000122070312,955000.0,-0.004725119701959546,-4.565192392746573,-0.02977547234107001,60.2109072071082,65.42257180928141,-3.5561959425943996,-8.431418396387528,-28.585009078184555,-44.45626739486664,24.255663588524,3.839996337890625,4.700219366773155,7.030505371093739,-5.965724555787773,20.02673529797525,0.532390407652997,13.52862033453448,-14.716035967784563,66.6667138928599,13.473782438297292,6.4981149634407505,7,-4.925010681152344,-10.169509887695312,-34.53500747680664,-46.83500671386719,46.9949951171875,4,0.16031540306526293,-3.017343986866233,237.02999877929688,1.5729713382362946,236.83999633789062,1.738551971132291,233.02999877929688,0.16031540306526293
850,2021-08-02,239.0399932861328,242.1100006103516,229.5,237.0,1837700.0,0.013267727419081776,2.0831267429605234,-34.00127161749746,64.38622592121915,66.00382718660529,-4.663635103227136,-10.17225826113932,-30.166720960624275,-47.12777956273098,24.68995960426797,12.610000610351591,5.974764567534294,8.947495269775402,-2.993560567126252,20.888551106677056,2.976967351324589,14.918023188226215,-17.082184568135688,77.05526006076133,21.71581196587119,5.970527918450822,8,-4.804992675781222,-12.389495849609375,-35.8069953918457,-49.36699676513672,41.62001037597662,0,0.1636965413346656,-4.565192392746573,235.91000366210938,-3.017343986866233,237.02999877929688,1.5729713382362946,236.83999633789062,0.1636965413346656
851,2021-08-03,243.07000732421875,244.8699951171875,238.32000732421875,239.50999450683597,1039700.0,0.016859162279434958,-1.2053878540804506,1.7451100655980354,71.79428372387534,66.25866044883321,-7.269657035847359,-13.46969970149513,-32.54875155691167,-50.811737969785526,24.463514777188564,6.54998779296875,7.193986074545535,12.07400894165039,-0.9316806831510007,25.079698566451782,5.571164129249695,18.576853754051086,-19.903067092680345,88.28895013144205,28.20019712854696,6.502844812400699,8,-6.270011901855469,-15.039512634277344,-38.70450973510742,-53.397010803222656,37.14999389648432,1,0.14510218435393796,2.0831267429605234,239.0399932861328,-4.565192392746573,235.91000366210938,-3.017343986866233,237.02999877929688,0.14510218435393796
852,2021-08-04,247.92999267578125,248.8350067138672,242.9900054931641,243.6300048828125,1212200.0,0.01999417947554516,-1.0949875577675192,1.2078573908421975,83.87784296159293,67.03393555158726,-10.599642455694095,-17.657454345580902,-35.809569727038905,-55.22587392162572,23.817356167851884,5.845001220703097,8.58699724230965,15.932494354248036,0.9900243349482594,30.87496437354781,8.461259344598147,23.403729363897924,-23.02680805339091,95.3192980407043,27.13753883074682,7.471235009649891,8,-9.147491455078125,-17.9169921875,-41.4799919128418,-57.44499206542969,22.71002197265625,2,0.11608115044367584,-1.2053878540804506,243.07000732421875,2.0831267429605234,239.0399932861328,-4.565192392746573,235.91000366210938,0.11608115044367584
853,2021-08-05,247.6699981689453,249.7100067138672,245.6199951171875,248.0,979900.0,-0.0010486609709053907,1.1813306423720606,-0.07674482973981916,82.60763645549969,67.54371016018155,-9.438451234008113,-16.63583338703876,-33.8669432594279,-54.51158674718482,23.71362829101054,4.0900115966796875,9.285730636180688,14.64749984741212,-1.6515326880538055,30.946532382878047,6.497983579679158,22.797016115145084,-20.37363133740729,89.90594820771577,14.699311585859647,8.14951626773296,8,-8.449996948242188,-17.219497680664062,-41.117496490478516,-57.18499755859375,20.169998168945256,3,0.13941944641406123,-1.0949875577675192,247.92999267578125,-1.2053878540804506,243.07000732421875,2.0831267429605234,239.0399932861328,0.13941944641406123
854,2021-08-06,242.0500030517578,247.42999267578125,237.8600006103516,247.0,1405800.0,-0.022691465089582197,2.294327442529858,14.999907523003653,71.43180534696754,68.48390696014903,-3.6838125754498208,-10.427353634842149,-27.28675430106037,-48.43199536494919,23.087670235426494,9.809997558593722,9.330948898630993,8.314504241943354,-8.265934653560407,24.894943137447115,0.024284794191459014,16.60472368969525,-12.063999434340303,62.097965772305116,-17.34260419247265,8.290219447751884,8,-2.8300018310546875,-11.599502563476562,-34.625003814697266,-51.56500244140625,33.74998474121094,4,0.1873579437015307,1.1813306423720606,247.6699981689453,-1.0949875577675192,247.92999267578125,-1.2053878540804506,243.07000732421875,0.1873579437015307
855,2021-08-09,245.0399932861328,245.5800018310547,239.88499450683597,241.5,701000.0,0.012352779164128469,1.4653655991042789,-0.7151505997170187,69.28105226998214,69.8186513087985,-5.615098936526209,-12.725368996312739,-29.26394382609311,-50.9906334395304,21.692237101104055,5.695007324218722,8.71843964327607,10.45099487304688,-6.629670914575513,27.531660660669274,1.910661979235698,18.991327766858063,-12.687109297141347,60.59062428373855,-17.153306125841908,8.540332893811193,8,-5.434989929199219,-13.184989929199219,-34.4997444152832,-54.55499267578125,28.400009155273438,0,0.15452581835875723,2.294327442529858,242.0500030517578,1.1813306423720606,247.6699981689453,-1.0949875577675192,247.92999267578125,0.15452581835875723
856,2021-08-10,240.5,247.6699981689453,238.07000732421875,246.7100067138672,1051100.0,-0.018527560441252033,1.361624378058096,-1.7542425117566176,60.75172017790584,69.61317748818199,0.10722277240785161,-7.521963631881761,-23.741088996071454,-45.927622639823,20.51712603296936,9.599990844726562,7.620370474826444,5.245001220703131,-11.657093802318059,22.14709624372432,-3.20604629080745,13.696048732213711,-6.064261284023445,22.27846438716338,-51.635053868319986,8.451047511510593,8,-0.8949966430664062,-7.4199981689453125,-29.95975112915039,-50.01499938964844,33.8900146484375,1,0.1669854622125133,1.4653655991042789,245.0399932861328,2.294327442529858,242.0500030517578,1.1813306423720606,247.6699981689453,0.1669854622125133
857,2021-08-11,237.6699981689453,243.33399963378903,235.3000030517578,241.57899475097656,1174900.0,-0.011767159380684733,1.1657877633624927,0.6294673680951597,52.46445910623199,68.53399257448699,3.4278130047505044,-3.8530439925212363,-19.862508101615077,-42.63923964272135,19.64045315119172,8.033996582031222,7.657118786902458,1.7569992065429574,-14.391663421556501,17.905661834642416,-6.317332107506786,9.8313305205927,12.040008544921875,16.446873802116535,-53.00339008628168,8.074331314049735,8,1.9350051879882812,-4.589996337890625,-26.252246856689453,-46.3074951171875,37.99000549316412,2,0.1790297613479659,1.361624378058096,240.5,1.4653655991042789,245.0399932861328,2.294327442529858,242.0500030517578,0.1790297613479659
858,2021-08-12,242.94000244140625,244.1999969482422,235.17999267578125,235.17999267578125,767600.0,0.022173620200538702,-1.3247404436054744,-1.9851666796783511,54.758687949608095,67.92819043476474,-1.023306907548033,-7.654425081747206,-23.987213409944047,-47.432329910139,19.521032312138587,9.020004272460938,8.259652431194922,5.845503234863287,-8.551148151759918,20.242154621486492,-1.3528224584483155,13.04382892817489,6.481804199218743,62.12975462558564,-4.112016993029577,7.198325693311603,8,-3.3349990844726562,-9.860000610351562,-28.574756622314453,-48.6300048828125,27.040008544921818,3,0.11401997171590583,1.1657877633624927,237.6699981689453,1.361624378058096,240.5,1.4653655991042789,245.0399932861328,0.11401997171590583
859,2021-08-13,245.1499938964844,246.9900054931641,242.3999938964844,244.0,870300.0,0.009096861088618624,-1.110347198349976,0.14819490325625662,62.55017660218343,67.72418495487189,-1.9945133377233333,-8.40597364456292,-24.77404528095022,-49.15394182075843,19.59572412550138,4.5900115966796875,8.411766638700612,6.855995178222685,-5.8488222075245915,19.56081256396996,0.5035864853490466,13.208403871096323,3.7021401855468525,79.82383375379507,13.354906726522586,6.352408692873638,8,-2.7049942016601847,-12.069992065429716,-30.784748077392607,-50.83999633789065,27.179992675781165,4,0.09255559048060635,-1.3247404436054744,242.94000244140625,1.1657877633624927,237.6699981689453,1.361624378058096,240.5,0.09255559048060635
860,2021-08-16,243.42999267578125,245.1999969482422,237.3000030517578,244.0,973000.0,-0.007016117738226191,4.319859023232396,-0.4956611734734373,62.21231168384385,66.65952139486838,0.46231400871741357,-5.352125231517391,-21.671497449045035,-46.82446427574146,19.617458355787644,7.899993896484375,8.579375203245007,4.114994049072266,-6.5338275883370045,14.763815686481536,-1.2094167696323836,9.439404867776915,4.875255750000008,66.05281322346357,-2.652889424366805,5.324410818704638,8,-0.9849929809570312,-10.349990844726562,-29.064746856689453,-49.1199951171875,34.27001953125,0,0.13297455568796868,-1.110347198349976,245.1499938964844,-1.3247404436054744,242.94000244140625,1.1657877633624927,237.6699981689453,0.13297455568796868
861,2021-08-17,241.47000122070312,243.42999267578125,237.0,243.42999267578125,1053400.0,-0.00805156108141769,5.56124562086415,3.4385373166291893,55.68378415436682,63.52684819406549,2.426666550720057,-2.5493838725383284,-18.546638095660853,-44.224280142398925,18.898083960420482,6.42999267578125,8.914870445819531,1.5370025634765625,-7.994123527526057,11.068128654479182,-3.2285604820247613,6.302565608977886,6.310236975078141,53.259963745879936,-14.631849558156851,4.7655630455013105,8,0.9749984741210938,-8.389999389648438,-24.669750213623047,-44.724998474121094,38.54998779296881,1,0.13239740364883912,4.319859023232396,243.42999267578125,-1.110347198349976,245.1499938964844,-1.3247404436054744,242.94000244140625,0.13239740364883912
862,2021-08-18,242.5399932861328,244.83999633789062,237.5800018310547,242.1499938964844,860800.0,0.0044311593987682585,1.9098142343857503,-0.19898014791746313,56.62100758026644,60.639444985706234,0.571832494480276,-2.86196005811442,-18.477208558336088,-44.59233895186574,17.974279112996747,7.2599945068359375,8.840460677422243,2.032994842529291,-6.587397004418591,10.653386689477173,-2.27720108094465,6.343190766003232,4.736235088848446,62.32000527144707,-4.867783413603362,4.3101959234739375,8,-1.1149978637695312,-9.459991455078125,-25.739742279052734,-45.79499053955078,37.44999694824219,2,0.13131863710711866,5.56124562086415,241.47000122070312,4.319859023232396,243.42999267578125,-1.110347198349976,245.1499938964844,0.13131863710711866
863,2021-08-19,244.8800048828125,245.6300048828125,241.69000244140625,242.0,1108500.0,0.009647941211571975,-1.2514299665178572,7.384639461638318,60.47164420300799,59.42164930304406,-2.464754402357812,-4.711882925111922,-19.670314196034838,-46.14533648439226,16.588505928321126,3.94000244140625,8.107479400036112,3.908506011962885,-4.5967128409710085,12.413724864896778,-0.344103414504076,8.161115438429846,1.9123740642007476,78.87888438304252,11.144958913147278,4.252609426466953,8,-3.4550094604492188,-11.800003051757812,-25.733501434326172,-48.13500213623047,27.850006103515568,3,0.12569421008475845,1.9098142343857503,242.5399932861328,5.56124562086415,241.47000122070312,4.319859023232396,243.42999267578125,0.12569421008475845
864,2021-08-20,246.3999938964844,250.0,243.63999938964844,246.6499938964844,1140400.0,0.006207076867706274,-1.2045104749009414,-0.08680540838384267,58.92771538810933,58.27127853839153,-3.6909493375112277,-5.931095712542259,-20.289650326394764,-46.86212142847572,15.0970475122644,6.3600006103515625,6.3668248374656,5.044495391845743,-3.722178993481293,13.811169777172779,0.6611581991822391,9.427832584509247,-11.220001220703153,72.30764535757234,5.51516354102057,4.383337192663517,8,-3.8099975585937784,-13.17499542236331,-26.032489776611357,-49.65499114990237,12.339996337890597,4,0.09569812367669916,-1.2514299665178572,244.8800048828125,1.9098142343857503,242.5399932861328,5.56124562086415,241.47000122070312,0.09569812367669916
865,2021-08-23,250.80999755859372,252.6499938964844,246.22999572753903,248.9900054931641,1148100.0,0.017897742578524722,1.3345512655119858,-7.279968261718523,59.30288516205512,58.110296869963676,-8.042119063776312,-9.547631998748471,-23.822031844208965,-50.529009690939375,14.279700996909106,6.419998168945369,4.797607517232024,8.639999389648409,-0.4727982147289538,17.752796994025772,4.083600587459728,13.19639819183709,-15.333604736328084,88.2428303163491,23.171089759483593,4.5563988021886885,8,-6.895004272460909,-16.26000213623044,-29.692493438720675,-54.06499481201169,8.070007324218778,0,0.0858019585469052,-1.2045104749009414,246.3999938964844,-1.2514299665178572,244.8800048828125,1.9098142343857503,242.5399932861328,0.0858019585469052
866,2021-08-24,257.97000122070307,259.83999633789057,255.6300048828125,258.9739990234375,1663600.0,0.028547520959313566,2.077487646816144,-0.5516495493607695,61.4350989979937,59.10703463571497,-13.928082405705368,-15.540143602489735,-30.120464839581473,-56.96218403431277,14.050843851322803,9.029998779296847,4.257125201472007,14.553002929687437,3.9953421804987954,25.11066367887608,9.274172555093116,19.83183330428176,-21.806664355468683,91.59930108422427,29.09979419592871,5.278830374594326,8,-10.460006713867159,-17.21000671386716,-35.15999984741205,-61.22499847412104,4.25,1,0.07648180367084012,1.3345512655119858,250.80999755859372,-1.2045104749009414,246.3999938964844,-1.2514299665178572,244.8800048828125,0.07648180367084012
867,2021-08-25,263.02999877929693,263.54998779296875,256.97000122070307,258.35000610351557,1458100.0,0.019614674321239534,1.3007063895172848,-4.661357488069395,65.77003203094625,60.33051731141921,-16.776708253118727,-19.539236229466724,-34.11208941216762,-61.24928874492201,13.88794302465187,6.579986572265682,3.828659409839986,18.303500366210983,5.032463644570157,31.574537087851837,11.66798200539057,24.939018727031396,-25.446062345703183,97.62127464721905,36.99444720802025,6.635518360820425,8,-12.755004882812557,-18.075004577636776,-38.95999526977545,-66.2849960327149,0.1300048828125,2,0.06459335556105494,2.077487646816144,257.97000122070307,1.3345512655119858,250.80999755859372,-1.2045104749009414,246.3999938964844,0.06459335556105494
868,2021-08-26,266.97000122070307,270.89999389648443,262.54901123046875,263.0,1713400.0,0.014979289281418007,-2.428168749412783,0.8482921867052374,76.49937481766185,61.880428224250146,-18.941489847572086,-22.262617624398786,-37.07322937075031,-64.49629307921157,13.83544007393081,8.350982666015682,4.299414647730828,20.74650268554683,4.672403888519057,36.8206014825746,12.709453287032943,28.783552084060716,-27.308780678359312,85.58329615658639,24.103944693969908,8.03704939851388,8,-13.020004272460852,-17.15500640869135,-42.899997711181584,-70.22499847412104,-15.110000610351477,3,0.04876948329077746,1.3007063895172848,263.02999877929693,2.077487646816144,257.97000122070307,1.3345512655119858,250.80999755859372,0.04876948329077746
869,2021-08-27,273.73001098632807,275.0,266.76998901367193,268.66799926757807,1315300.0,0.025321233601960147,1.1652254899598888,1.2750655320588395,78.24376992783388,63.661701362471256,-23.71496617637908,-27.45141962208507,-42.84816540168626,-70.48342929092559,13.890218402690218,8.230010986328068,5.746323429988962,25.61551208496087,6.116462171918329,45.11456199800344,15.865987128439599,35.36503704148214,-30.944913108570233,95.5857183695743,32.589693932473374,9.74952495652128,8,-17.730010986328068,-21.865013122558537,-48.88751220703119,-76.49001312255854,-15.230010986328068,4,-0.0036532347929140174,-2.428168749412783,266.97000122070307,1.3007063895172848,263.02999877929693,2.077487646816144,257.97000122070307,-0.0036532347929140174
870,2021-08-30,278.17001342773443,279.29000854492193,272.57000732421875,275.64999389648443,1503900.0,0.016220371399569,1.8235241319177549,0.4978296517796855,87.15724167825597,67.15875219845894,-25.377589966480713,-30.36649685518742,-46.34273422908552,-74.19944354551708,15.028350233256182,6.720001220703182,6.948514690845201,28.099013519287155,4.927157276951732,51.27086976162255,16.513085398119472,39.684941640454866,-31.519127295307527,95.26629355945059,25.99948182700156,11.585928121167699,8,-19.73500823974615,-24.160011291503963,-51.907516479492244,-79.51001739501959,-13.920013427734432,0,-0.06984945269238063,1.1652254899598888,273.73001098632807,-2.428168749412783,266.97000122070307,1.3007063895172848,263.02999877929693,-0.06984945269238063
871,2021-08-31,278.33999633789057,279.1400146484375,273.1099853515625,276.760009765625,1593800.0,0.0006110756082640112,2.792443595673829,0.6269739391590552,92.33813462748743,71.1273218703724,-22.09062406407554,-29.25877214376095,-45.475214389998314,-73.63470453697136,15.891935706852204,6.030029296875,7.745374290526087,26.50549697875971,0.3949444281724368,52.61604952934695,13.450220703466073,39.560773254053345,-27.119633067714346,95.74367430426184,18.977764152649158,13.055276275293625,8,-17.849990844726506,-24.3299942016601,-51.28475189208979,-78.9599990844726,-8.459991455078068,1,-0.06991446328631346,1.8235241319177549,278.17001342773443,1.1652254899598888,273.73001098632807,-2.428168749412783,266.97000122070307,-0.06991446328631346
872,2021-09-01,276.70999145507807,279.52999877929693,275.5599975585937,276.1400146484375,1489400.0,-0.005856164777820028,-3.589567640988381,0.36074788016917714,88.03784758530172,74.19023335729392,-16.878870335860938,-26.73268956001465,-42.90841774704924,-71.32532755419982,16.358685665379603,3.9700012207032387,8.803066287222777,23.436492156982354,-4.849621423058181,51.72260573702292,9.293435366962058,37.57954894700265,-21.559877846437445,83.39314886068881,4.578577475534175,14.143056790020282,9,-15.124992370605412,-22.194992065429602,-49.65474700927729,-77.3299942016601,-10.049987792968636,2,-0.052365258508301316,2.792443595673829,278.33999633789057,1.8235241319177549,278.17001342773443,1.1652254899598888,273.73001098632807,-0.052365258508301316
873,2021-09-02,282.20001220703125,284.7900085449219,276.35000610351557,277.1099853515625,1591200.0,0.019840341590428023,-1.5537129032853525,8.93023504845621,88.8609270760045,77.51614576706005,-18.45954865257812,-31.09755768172778,-47.35435916049542,-76.22920302812199,16.8822290856083,8.440002441406307,10.70543020149853,27.20001220703125,-3.737013413419163,58.13703782748169,11.731499396806043,42.66852501725646,-23.14911697108562,85.62711692182626,6.653517504368153,15.468512810225219,9,-16.69001007080078,-25.055007934570312,-55.14476776123047,-81.70501708984375,-14.5,3,-0.06746990687921528,-3.589567640988381,276.70999145507807,2.792443595673829,278.33999633789057,1.8235241319177549,278.17001342773443,-0.06746990687921528
874,2021-09-03,287.3999938964844,288.8699951171875,281.3800048828125,282.54998779296875,1786400.0,0.018426582085468768,-1.0834546542671721,0.9528448947778644,92.98143349702849,81.2582066931682,-19.257162583112404,-34.494375561861375,-51.45345615479431,-80.7388311712192,18.759624076628402,7.489990234375,12.859525769948391,30.132494354248024,-3.351041215511202,63.61602992400725,13.390726569368383,46.87426213912764,-23.716058264922992,90.98158084917564,9.945066619759828,16.74176778487962,9,-15.149993896484375,-28.214996337890625,-60.344749450683594,-86.90499877929688,-9.679992675781307,4,-0.12366038288411918,-1.5537129032853525,282.20001220703125,-3.589567640988381,276.70999145507807,2.792443595673829,278.33999633789057,-0.12366038288411918
875,2021-09-07,282.9049987792969,293.44000244140625,280.04998779296875,293.44000244140625,1991100.0,-0.015640206028697756,1.5420047449241188,-2.172162969954381,88.59085353721969,84.2755127530822,-10.87426179807619,-28.47722210405675,-45.86132028557614,-75.62897609494473,20.83079671622285,13.3900146484375,14.78303874858966,23.744248962402366,-11.083237183883341,58.571735108688074,6.330505889259541,41.15799203554522,-14.183851250610246,48.18005506068985,-34.86759856520543,17.41374307314285,9,-7.6999969482421875,-21.43499755859375,-54.54225540161133,-82.06500244140625,3.735015869140625,1,-0.08626570362701858,-1.0834546542671721,287.3999938964844,-1.5537129032853525,282.20001220703125,-3.589567640988381,276.70999145507807,-0.08626570362701858
876,2021-09-08,280.66000366210943,283.989990234375,277.20001220703125,282.2550048828125,2558200.0,-0.007935508834677196,1.6811512993390332,0.1514001581641319,84.74299120658756,86.38361932815344,-5.668295404034495,-24.31596779780392,-42.6009891942241,-72.7211661728422,22.542775496722374,6.78997802734375,16.899842616409614,19.491253662109443,-15.436893774702355,54.41940109892124,2.0271799437035725,36.95532738051534,-6.995085150878879,28.523516279451368,-54.785401270907855,17.464073718405892,9,-2.665496826171932,-16.350006103515682,-50.21725463867193,-78.91000366210943,13.230010986328068,2,-0.05846933459697967,1.5420047449241188,282.9049987792969,-1.0834546542671721,287.3999938964844,-1.5537129032853525,282.20001220703125,-0.05846933459697967
877,2021-09-09,280.22000122070307,284.25,278.6300048828125,280.42001342773443,3115400.0,-0.0015677418786614883,-2.325436093755643,0.12539940686891723,83.36480555124969,87.14644496521876,-2.8311906050936955,-21.633965143305943,-41.135310004727046,-71.58942936319505,24.781506580766198,5.6199951171875,18.90774882344826,16.923751068115166,-17.1508335135685,50.99833564979883,-0.113541222726667,33.961043358957,-3.019989013671818,22.644797814305154,-58.69536864605669,17.037292290841837,9,-0.11500549316400566,-15.910003662109318,-47.804756164550724,-74.82500457763666,12.480010986328182,3,-0.03689956567285402,1.6811512993390332,280.66000366210943,1.5420047449241188,282.9049987792969,-1.0834546542671721,287.3999938964844,-0.03689956567285402
878,2021-09-10,270.6400146484375,289.0299987792969,269.51998901367193,289.0299987792969,4536200.0,-0.03418737609925393,1.1218082219968972,91.94430881898954,69.86236079665795,86.21517728397698,8.184859961041525,-10.405874984583079,-30.446379559758356,-61.288792600790146,26.432589412416657,19.510009765624943,20.20746178833795,5.958763885498058,-26.860700062611556,38.77822783360767,-10.450968088556749,22.368495859552866,22.79998779296875,4.6823787877432475,-74.586489017223,16.4097319740548,9,10.839981079101562,-6.33001708984375,-36.24226379394531,-61.27251434326172,30.66998291015625,4,-0.014705922150861972,-2.325436093755643,280.22000122070307,1.6811512993390332,280.66000366210943,1.5420047449241188,282.9049987792969,-0.014705922150861972
879,2021-09-13,267.83999633789057,269.54998779296875,260.1199951171875,267.60000610351557,2936100.0,-0.010345913977961363,4.153039272909037,-0.013050051194567567,64.33260202789572,83.67910621171474,11.243935860795318,-6.133276842521752,-26.471653196215897,-57.777728465667366,27.312875386558467,10.52001953125,20.858926336917364,2.024245452880791,-29.495414690993243,33.543905596754826,-13.735584619056226,17.78407552481781,25.121605834960974,23.169266277717057,-52.69393065827225,15.759830071937024,9,8.940002441406307,-3.529998779296818,-33.00474548339838,-57.8299942016601,30.190002441406307,0,-0.00052264087803644,1.1218082219968972,270.6400146484375,-2.325436093755643,280.22000122070307,1.6811512993390332,280.66000366210943,-0.00052264087803644
880,2021-09-14,275.79998779296875,276.0,269.07000732421875,269.94000244140625,2291100.0,0.029719203867656585,1.214051714051714,24.4175991861648,64.80650149698855,80.62003586388153,3.254664331306344,-12.167691990298863,-33.174392984474196,-65.03560006651054,29.24437428673671,8.160003662109432,20.899743676207322,8.365737152099598,-21.600013897594465,38.33148820179366,-6.6171383727474336,23.34861267694663,15.847950097656224,54.237255930659344,-18.82431031719547,14.982875524847024,9,0.980010986328125,-11.489990234375,-40.96473693847656,-65.78998565673828,21.870025634765625,1,0.006961615347044869,4.153039272909037,267.83999633789057,1.1218082219968972,270.6400146484375,-2.325436093755643,280.22000122070307,0.006961615347044869
881,2021-09-15,273.44000244140625,278.02999877929693,270.16000366210943,275.8699951171875,1429300.0,-0.008556872574389085,1.3318504050925533,-0.41467555462972605,59.05060634538731,77.39923128166883,5.416045317976113,-7.683738733831717,-29.888128989228903,-61.98376237695612,31.386961406668334,7.8699951171875,20.1752101322258,4.40725173950193,-23.030975066419387,31.845478545423248,-9.311861663458728,18.12636514246259,16.946817738281197,46.07404232769605,-22.894391215252355,13.719113402960666,9,3.339996337890625,-9.1300048828125,-37.709999084472656,-57.040000915527344,32.25,2,0.048273888564859035,1.214051714051714,275.79998779296875,4.153039272909037,267.83999633789057,1.1218082219968972,270.6400146484375,0.048273888564859035
882,2021-09-16,274.3900146484375,274.6400146484375,266.70999145507807,273.25,2276200.0,0.0034742985611069255,8.67067361369564,-0.4691432446688268,56.8048559454714,73.83744560049848,4.584439083511086,-6.456301135141757,-29.975215243089508,-62.33204304275398,33.27096622870658,7.930023193359432,18.544960162875384,3.7647628784179688,-20.739502130224878,28.269027887060815,-8.487369625903455,16.016895382739392,14.786132528749931,49.36014432247502,-16.78344039293998,12.252132504321418,9,2.389984130859375,-10.08001708984375,-38.04751205444336,-57.990013122558594,33.47998046875,3,0.071066726043163,1.3318504050925533,273.44000244140625,1.214051714051714,275.79998779296875,4.153039272909037,267.83999633789057,0.071066726043163
883,2021-09-17,275.66000366210943,276.510009765625,269.67001342773443,273.32998657226557,4428500.0,0.004628408272433271,2.394514448415795,2.043848377770739,51.96817655018578,69.2804170508493,2.5582132729712157,-5.5886279224429245,-30.32619571180328,-62.97467150462259,35.20033920869563,6.839996337890568,16.67016961823066,3.4957519531250796,-17.865013064983316,24.856516971233503,-7.184630555929118,14.176134462179277,12.353897432678025,86.76719914802986,23.342061913182903,10.680382509054207,9,1.1199951171874432,-11.350006103515682,-39.31750106811529,-59.260002136230526,35.54000854492182,4,0.061815309869213575,8.67067361369564,274.3900146484375,1.3318504050925533,273.44000244140625,1.214051714051714,275.79998779296875,0.061815309869213575
884,2021-09-20,269.98001098632807,275.0,267.27999877929693,268.00299072265625,1911700.0,-0.020605066387300863,-3.510658405028423,0.8485003274393579,41.853979308494225,64.08743102543535,6.154535350903927,2.0537965309126776,-23.79423589050586,-56.685834910986046,36.49450133981729,8.3800048828125,15.131843456179354,-3.3632415771484716,-21.017904935218326,14.29142178092141,-12.190573256183427,5.464090101886484,16.918133869355415,28.88707964220021,-29.250013736954354,8.82733167903494,9,4.594985961914119,-4.760009765624943,-33.63750839233393,-53.58000946044916,45.33999633789068,0,0.11604557855156261,2.394514448415795,275.66000366210943,8.67067361369564,274.3900146484375,1.3318504050925533,273.44000244140625,0.11604557855156261
885,2021-09-21,272.32998657226557,275.739990234375,269.48001098632807,272.23001098632807,1227800.0,0.008704257686901418,-1.2357166212534263,0.05056882206751917,44.2707193892988,59.59051193462549,2.399025575948883,1.4742962132528419,-25.253174773945602,-58.27714790111824,37.5364922328001,6.259979248046932,12.934813194453682,-2.089265441894611,-16.236145606485252,12.05761472269603,-9.162705524189903,4.984174640400681,13.497032293878078,49.64656785304074,-3.5793170260798775,7.07344008229531,9,2.2450103759766193,-7.109985351562443,-34.567485809326115,-55.92998504638666,37.77001953125006,1,0.09437084960973086,-3.510658405028423,269.98001098632807,2.394514448415795,275.66000366210943,8.67067361369564,274.3900146484375,0.09437084960973086
886,2021-09-22,277.70001220703125,279.17001342773443,271.14999389648443,273.95999145507807,1717300.0,0.019718818710919628,1.401195115377019,37.409340659341225,50.88095857504188,55.98119560393573,-3.838711835275774,-2.468373292572551,-29.62592405944497,-62.85533059375672,37.922941454689926,8.02001953125,9.886189959616445,2.2942596435547102,-9.59434088016377,14.18286016727319,-3.6500406183045584,8.238559905413979,7.0987257091541665,88.20225819882891,37.18985821710119,5.94430026185925,9,-3.1250152587890625,-12.480010986328125,-39.9375114440918,-61.300010681152344,38.639984130859375,2,0.071912136632587,-1.2357166212534263,272.32998657226557,-3.510658405028423,269.98001098632807,2.394514448415795,275.66000366210943,0.071912136632587
887,2021-09-23,280.01998901367193,281.8999938964844,276.3599853515625,279.94000244140625,1699800.0,0.008354255328268057,1.8854238689014455,0.021386665361123946,47.94414734565211,53.54583855382398,-6.917492250106193,-3.636695029931502,-30.815029315374716,-64.2493665131542,38.04951175714222,5.540008544921875,7.21574807114655,3.7647369384766307,-6.748996579797847,14.278470456751108,-1.4921298206606366,9.021603697613898,3.7915991905535407,87.14086517989129,38.833691951106836,5.256866759137249,9,-9.009994506835994,-14.509986877441463,-42.25748825073248,-63.619987487793026,38.83999633789057,3,0.09167207497633667,1.401195115377019,277.70001220703125,-1.2357166212534263,272.32998657226557,-3.510658405028423,269.98001098632807,0.09167207497633667
888,2021-09-24,279.989990234375,280.39999389648443,271.29998779296875,280.0,1126200.0,-0.00010713084948898999,21.469218596937683,-0.1251430751620629,42.257040575988924,51.092998392501,-6.05887765461938,-2.72075265470869,-29.46355436086816,-63.20260881356853,37.27379535876017,9.100006103515682,4.780723579484061,3.083738708496071,-6.587865897218705,12.755343314210847,-1.7520635943612888,7.919541011353431,2.873934246368947,86.93567510249062,42.20783700118034,4.83580230285738,9,-5.68499755859375,-12.42498779296875,-42.737491607666016,-63.589988708496094,38.69000244140625,4,0.09957500573314992,1.8854238689014455,280.01998901367193,1.401195115377019,277.70001220703125,-1.2357166212534263,272.32998657226557,0.09957500573314992
889,2021-09-27,272.73001098632807,279.572998046875,271.20999145507807,277.70001220703125,1630600.0,-0.0259294242696666,-1.088130969661626,496.5152439024447,39.9486298272588,48.33101265141992,2.1989384308453737,4.701517073026878,-20.99885490551145,-54.906989317022806,36.13610419676427,8.779998779296932,2.238694884907602,-4.1262405395508495,-13.876999488832098,5.624518409730399,-9.001620014191474,0.7491389350897748,9.2241563198736,26.167507825975733,-17.374978841601482,4.875379474640632,9,1.5749816894531818,-4.190010070800724,-35.477512359619084,-51.63750457763666,53.13998413085943,0,0.14105525490787185,21.469218596937683,279.989990234375,1.8854238689014455,280.01998901367193,1.401195115377019,277.70001220703125,0.14105525490787185
890,2021-09-28,258.739990234375,268.0,256.010009765625,267.989990234375,3149000.0,-0.051296227728507615,1.5868317092441402,1.8611665448829129,32.42460767804431,45.372568355048465,15.102719742917998,18.088669043693244,-6.001480347643252,-39.873128242956,34.4177043573803,16.720001220703068,0.6510353290005924,-17.144760131835938,-29.78732681157851,-4.5021934520933655,-23.466043471707223,-10.823476791964652,22.340810184266104,10.544542843099004,-33.45615282219482,6.3212833398712975,9,10.215011596679688,11.095008850097656,-20.83249282836914,-36.464988708496094,68.760009765625,1,0.21867519218266862,-1.088130969661626,272.73001098632807,21.469218596937683,279.989990234375,1.8854238689014455,280.01998901367193,0.21867519218266862
891,2021-09-29,258.8800048828125,265.42001342773443,256.79998779296875,263.41000366210943,2244000.0,0.0005411403483113197,1.0163759472029048,0.48972959776183045,32.806954825010806,42.70613489721951,14.170333863147846,17.303151456103592,-5.308396269909167,-38.989346420288456,32.60644005540646,8.620025634765682,-0.33423567694740086,-16.03174591064453,-30.710139706309178,-1.3533521149798844,-23.370942808476855,-8.692549012812208,20.696548096647632,11.085349078165832,-34.14543390771266,7.339196897832327,9,10.074996948242188,15.654998779296875,-19.647510528564453,-35.280006408691406,73.01998901367188,2,0.1978522877573683,1.5868317092441402,258.739990234375,-1.088130969661626,272.73001098632807,21.469218596937683,279.989990234375,0.1978522877573683
892,2021-09-30,262.22000122070307,263.51998901367193,258.29998779296875,260.41000366210943,1355300.0,0.012901716142204478,1.3673619088480402,-0.3995580676237076,42.457885232646056,41.64943586193732,9.97103700874419,13.514855327248313,-7.822169989113206,-41.21904716063443,30.668770780233846,5.220001220703182,-1.9576490419661923,-11.967250061035202,-27.666805923936238,3.7323058018658344,-19.81702799248569,-4.117472129584712,15.94255916592698,25.46123614414687,-23.870109833380784,7.849777931450514,9,6.735000610351619,12.505004882812557,-18.08500671386716,-31.365005493164034,76.26998901367193,3,0.2063915600077979,1.0163759472029048,258.8800048828125,1.5868317092441402,258.739990234375,-1.088130969661626,272.73001098632807,0.2063915600077979
893,2021-10-01,263.16000366210943,264.85000610351557,257.09698486328125,263.17001342773443,1135300.0,0.0035847854360093745,3.601206215815106,-0.005530264710841689,45.66345805809443,42.07271127855957,7.9024711042278,11.673807902611486,-8.054029723986503,-41.11057433843723,28.197078535490633,7.753021240234318,-3.013685216651993,-10.075247192382733,-26.03592923847299,5.8854348537075225,-18.05558821542786,-2.094906169337605,13.673403687260304,30.344172866112928,-21.37545481726886,7.980341023045122,10,5.794998168945256,11.565002441406193,-15.545009613037166,-27.93000793457037,87.01000976562494,4,0.21165823420860863,1.3673619088480402,262.22000122070307,1.0163759472029048,258.8800048828125,1.5868317092441402,258.739990234375,0.21165823420860863
894,2021-10-04,251.8600006103516,261.35000610351557,248.3300018310547,261.35000610351557,2245600.0,-0.0429396674817909,1.7439403026351752,948.0746951219427,29.109948815126685,40.38818121476267,18.284675930360862,21.26499291748152,3.736504529700028,-28.711617798803445,25.660828950262932,14.830001831054744,-4.324120722432497,-19.598250579833945,-36.785380620731274,-2.411120538936615,-28.19181560028258,-11.004685559385308,23.72400288399345,17.946106293339724,-32.07306439803814,8.593565020448658,10,13.25499725341794,19.025001525878878,0.022495269775362203,-12.955001831054688,100.74998474121091,0,0.2653060903021507,3.601206215815106,263.16000366210943,1.3673619088480402,262.22000122070307,1.0163759472029048,258.8800048828125,0.2653060903021507
895,2021-10-05,258.5,260.0,252.5,253.4499969482422,1506500.0,0.026363850446903703,-1.1582743289972006,-0.5321391073372431,37.869433501845855,38.94245620662977,10.590264730921206,13.389366211446486,-2.1902934239865886,-34.1524393867561,22.723001210361655,8.139999389648409,-5.343845835701359,-11.73800125122068,-28.968609761238667,5.492607258797307,-20.353305506229674,-3.122696996211687,14.903683361281821,59.50843339931463,8.6188533540546,8.615304255008995,10,6.614997863769531,12.385002136230469,-4.567501068115234,-16.98999786376953,78.6099853515625,1,0.2606189366235494,1.7439403026351752,251.8600006103516,3.601206215815106,263.16000366210943,1.3673619088480402,262.22000122070307,0.2606189366235494
896,2021-10-06,264.25,265.614990234375,255.10499572753903,256.27999877929693,1900600.0,0.022243713733075543,-1.0368191953064414,1.5782171097755788,42.36214329291144,38.32223353410303,3.0527727108889167,6.689931160992501,-7.097537137503821,-38.72822609379716,19.941560458131608,10.509994506835966,-5.2338068543774625,-5.167501068115257,-21.863037783018115,11.5280356467876,-13.515269425566657,3.180267289336143,7.147788838863676,92.10303066149123,39.32549392168565,8.347768357451425,10,0.11499786376953125,6.635002136230469,-8.027496337890625,-20.594993591308594,79.3699951171875,2,0.23935666982024606,-1.1582743289972006,258.5,1.7439403026351752,251.8600006103516,3.601206215815106,263.16000366210943,0.23935666982024606
897,2021-10-07,269.8800048828125,274.239990234375,265.57998657226557,266.01998901367193,1706700.0,0.021305600313386908,-2.653993986646945,0.48431810262634556,45.91461720580772,38.72863093741623,-4.656535785801566,0.25883156872805557,-11.924815176898619,-43.10646634726129,16.902458531601813,9.989990234375,-5.318785941797046,0.9795036315917969,-14.929405613245649,16.888412876429214,-6.974950990826926,8.93395825401052,-21.550003051757812,83.17256926674743,33.261302376463355,7.954454622418709,10,-5.928504943847656,1.0049972534179688,-12.630001068115234,-24.639503479003878,79.19000244140625,3,0.2298057947664638,-1.0368191953064414,264.25,-1.1582743289972006,258.5,1.7439403026351752,251.8600006103516,0.2298057947664638
898,2021-10-08,266.66000366210943,272.29998779296875,266.0,272.29998779296875,1230200.0,-0.011931233001501007,1.234044510337588,-1.46112977823458,47.5688288052333,39.57531971274673,-3.9406428326507807,3.3364327601433956,-7.929078603417679,-38.69213072385173,15.390266330286229,6.29998779296875,-6.387109150038498,-2.0414970397948764,-17.958356798040654,13.875362718450901,-9.999926918917765,5.9169328393280125,-17.811802062988335,70.74492487501767,17.423480599282236,7.958429879122884,10,-5.375007629394588,4.224998474121037,-8.610004425048885,-21.29950714111331,79.13998413085932,4,0.2693691801762774,-2.653993986646945,269.8800048828125,-1.0368191953064414,264.25,-1.1582743289972006,258.5,0.2693691801762774
899,2021-10-11,267.70001220703125,271.17001342773443,262.01998901367193,263.60000610351557,1224400.0,0.003900129493134008,-1.5206538964342107,-0.7269534822061632,46.54324908839207,41.144057647229815,-6.447181286797331,2.408905055491232,-8.129166508663786,-38.49264762804597,15.087579109694124,9.1500244140625,-7.534923072298454,-0.9944892883301009,-16.913067156149623,14.924088579489393,-8.953778222239862,6.96479964557966,-18.343974835205074,69.917290868867,15.464644493251868,7.959288933909748,10,-6.415016174316406,3.1849899291992188,-6.372509002685547,-19.709510803222656,86.04998779296875,0,0.30806872416921394,1.234044510337588,266.66000366210943,-2.653993986646945,269.8800048828125,-1.0368191953064414,264.25,0.30806872416921394
900,2021-10-12,277.72000122070307,278.33999633789057,266.7650146484375,270.07998657226557,1889200.0,0.03742991616273317,1.6069764244965161,1.863415432939557,50.01395491136178,43.055946545713255,-15.077257708305808,-7.863006543671702,-17.27638874932819,-47.296821180947745,14.37049938464812,11.574981689453068,-8.237732929207368,8.929499053954999,-7.191377985816018,25.050376093726015,0.8690605340694901,16.989937573840507,-27.86628479162593,97.33163287755076,45.20044664357704,8.060438519885508,10,-14.385002136230412,-6.834999084472599,-12.002502441406193,-27.689506530761662,78.27999877929693,1,0.2696600309725068,-1.5206538964342107,267.70001220703125,1.234044510337588,266.66000366210943,-2.653993986646945,269.8800048828125,0.2696600309725068
901,2021-10-13,286.6400146484375,287.9700012207031,279.32000732421875,279.77999877929693,1960900.0,0.032118728894307225,-1.2236491654735522,0.8979061146883464,54.231668977657606,44.364144739603425,-21.95411591342912,-16.594196662898923,-25.331908783068002,-54.926427957081955,13.746422099951944,10.250000000000057,-8.064645703269093,17.189511871337913,-0.7150182254714537,35.09404196814731,8.23724682293323,26.141776919742597,-35.64684702300784,94.87481330777462,45.22348455318881,8.952265048404694,10,-18.490013122558594,-17.96001434326172,-18.302513122558594,-34.32451629638672,79.00997924804688,2,0.1760744073538587,1.6069764244965161,277.72000122070307,-1.5206538964342107,267.70001220703125,1.234044510337588,266.66000366210943,0.1760744073538587
902,2021-10-14,293.8900146484375,294.44000244140625,288.6600036621094,290.0,1544100.0,0.025293049223752195,1.3166373110230443,0.567056217163656,58.134374445252874,45.74980211595437,-27.087868435390362,-23.51397484565348,-31.772021598895265,-60.899740401764234,13.743165688240513,7.79998779296875,-5.844509390661642,23.46451187133789,2.555705348862091,44.37331839381369,13.010108610099962,33.91891513257582,-40.67823700729144,98.30355470334798,51.16384959697451,10.454403261237902,10,-22.50501251220703,-22.50501251220703,-22.737762451171875,-41.57451629638672,74.88998413085938,3,0.16921289594761801,-1.2236491654735522,286.6400146484375,1.6069764244965161,277.72000122070307,-1.5206538964342107,267.70001220703125,0.16921289594761801
903,2021-10-15,292.70001220703125,294.989990234375,291.6099853515625,294.5,1433200.0,-0.004049142135127526,1.4316859507761213,-0.4627200552295478,62.58031188888955,49.468731346372465,-23.76622789269186,-22.11581188560956,-29.76088010395415,-58.40050374525481,13.578201943470397,3.3800048828125,-3.49583049422489,21.42250900268556,-1.6600981641673798,44.505116169538496,9.88120541925906,32.963812586112056,-36.18997658186436,93.05435868195907,41.47471085159316,11.541303583426473,10,-18.95501708984375,-21.040016174316406,-20.492515563964844,-40.38451385498047,51.15997314453125,4,0.19258624108739753,1.3166373110230443,293.8900146484375,-1.2236491654735522,286.6400146484375,1.6069764244965161,277.72000122070307,0.19258624108739753
904,2021-10-18,301.30999755859375,301.3299865722656,291.6000061035156,292.510009765625,1766300.0,0.02941573280657228,1.2013615587500173,-4.888915262283408,78.76739788121701,54.01294961074703,-27.517862086140383,-29.785399735019837,-37.25157055230966,-65.98055150773607,13.901606509283576,9.72998046875,-1.788873758454713,28.465995025634754,1.7825844180852641,55.149405633184216,15.12428972186001,41.8077003294095,-40.95196647250606,99.94216973843947,41.38847222038164,13.341705303774733,10,-23.092506408691406,-26.480003356933594,-28.415000915527344,-48.99449920654297,34.79998779296875,0,0.1476552075764539,1.4316859507761213,292.70001220703125,1.3166373110230443,293.8900146484375,-1.2236491654735522,286.6400146484375,0.1476552075764539
905,2021-10-19,298.0299987792969,303.6099853515625,297.4100036621094,301.5,1587600.0,-0.010885794715985275,-1.6326933917336737,-0.3943188675188481,75.37922430833952,57.68151416801682,-20.16099106409189,-25.8043001237952,-32.96370437524564,-61.680190032364976,14.222503506782125,6.199981689453125,-0.276772161806889,23.900995635986305,-5.056565220089226,52.85855649206184,9.422215207948511,38.3797760640241,-32.75533303486782,77.02761786781316,11.95439160115545,14.478780428037767,10,-15.215011596679688,-22.06000518798828,-27.485000610351562,-45.714500427246094,44.44000244140625,1,0.18696104905186406,1.2013615587500173,301.30999755859375,1.4316859507761213,292.70001220703125,1.3166373110230443,293.8900146484375,0.18696104905186406
906,2021-10-20,297.6700134277344,301.7699890136719,294.3999938964844,300.2080078125,789000.0,-0.0012078829414386982,1.603338525637225,0.7314102282221538,73.90425834459312,60.791474294548536,-16.273129967470254,-25.161548190636722,-31.432894699375254,-60.290618368426124,14.070340092797911,7.3699951171875,3.537844090186468,22.54251022338866,-8.25240932692435,53.33742977370164,7.145050448232155,37.939969998545166,-27.028402938306613,60.267697665351385,-9.410682718691852,15.397459775156495,10,-14.855026245117188,-21.70001983642578,-27.125015258789062,-45.354515075683594,39.22998046875,2,0.19595519851187992,-1.6326933917336737,298.0299987792969,1.2013615587500173,301.30999755859375,1.4316859507761213,292.70001220703125,0.19595519851187992
907,2021-10-21,305.69000244140625,305.7699890136719,298.4110107421875,298.70001220703125,1205100.0,0.026942549305924324,1.0584660036706646,-2.7541393615102505,76.17875723585739,63.97035523128454,-20.874449500839603,-32.84371341860452,-38.07349317871564,-67.18513260681351,13.748617032064047,8.0999755859375,6.842315470337212,29.278998565673817,-4.381023155479852,62.93902028682746,12.44898770509701,46.10900942625062,-30.43281947127963,99.43552103927877,23.757924454973278,16.83001086057682,10,-21.795013427734375,-28.64000701904297,-35.14500427246094,-51.970001220703125,50.230010986328125,3,0.1961463933272436,1.603338525637225,297.6700134277344,-1.6326933917336737,298.0299987792969,1.2013615587500173,301.30999755859375,0.1961463933272436
908,2021-10-22,307.8699951171875,309.69000244140625,304.010009765625,305.7300109863281,941500.0,0.00713138361860266,-1.0358445678033308,0.30614980266145086,88.83651209033653,68.66960667594503,-18.544176495434044,-34.601973039457164,-38.99021755205047,-68.20868191339935,14.256966010102252,5.67999267578125,9.792378889554016,30.064990997314453,-6.410610938447746,66.54059293307665,11.827190029433382,48.302791965195524,-27.730763180093618,89.93915039990013,6.671443226756011,18.237800967881096,10,-19.642486572265625,-28.85999298095703,-37.32499694824219,-52.92499542236328,39.100006103515625,4,0.19784326055848545,1.0584660036706646,305.69000244140625,1.603338525637225,297.6700134277344,-1.6326933917336737,298.0299987792969,0.19784326055848545
909,2021-10-25,311.20001220703125,314.1059875488281,305.57000732421875,308.0,1139000.0,0.010816309295019755,-1.1181098784597328,1.4953438957260814,88.2994342714238,72.92354882706303,-16.82403826626677,-36.788296173393235,-41.0634709242654,-70.23794427966465,14.908495870831148,8.535980224609375,12.42237235441371,31.471508026123047,-7.825483311440621,70.76849936368671,11.823012357341213,51.12000369490488,-25.741641579161126,85.25334274909171,-0.9776278309619926,19.648495668781834,10,-14.487014770507812,-29.982017517089844,-40.65501403808594,-56.25501251220703,7.009979248046875,0,0.10494849570508258,-1.0358445678033308,307.8699951171875,1.0584660036706646,305.69000244140625,1.603338525637225,297.6700134277344,0.10494849570508258
910,2021-10-26,315.32000732421875,316.0,307.8900146484375,313.8800048828125,1814600.0,0.01323905834054595,4.7928719346049045,0.4499990463293216,88.01549822673614,76.6773076325162,-16.81818984949865,-38.42203799935942,-43.79746661159078,-73.04477071304393,16.252712335673053,8.1099853515625,15.553132318382382,32.76250228881838,-8.280162856250627,73.80516743388736,12.241169716283878,53.28383486135289,-24.132113312157003,96.85188664983491,10.894269776143346,20.52133257253449,10,-12.990005493164062,-33.155006408691406,-45.422508239746094,-60.37500762939453,16.649993896484375,1,0.06593294920853876,-1.1181098784597328,311.20001220703125,-1.0358445678033308,307.8699951171875,1.0584660036706646,305.69000244140625,0.06593294920853876
911,2021-10-27,310.1000061035156,319.8399963378906,309.010009765625,316.20001220703125,1419200.0,-0.016554614675420187,-1.6159391712338613,-4.2361081676768535,80.12283831849743,79.12047028509893,-8.851227473437007,-30.74428945205932,-37.16036047559885,-66.63927553683965,17.754317607985172,10.829986572265625,18.913612053331235,24.981501007080055,-16.232108512764626,66.19511052692476,4.374696247157715,45.588305767002396,-13.949690893866205,54.547590734635456,-30.4502474231842,20.606804759922355,10,-4.3800048828125,-26.01500701904297,-40.20250701904297,-55.155006408691406,3.25,2,0.10438566423756201,4.7928719346049045,315.32000732421875,-1.1181098784597328,311.20001220703125,-1.0358445678033308,307.8699951171875,0.10438566423756201
912,2021-10-28,316.3399963378906,316.989990234375,308.239990234375,310.94000244140625,1351300.0,0.02012250922785208,1.6119474367441755,-0.8852440153088026,85.59760337626554,81.6779471170296,-12.931698272360677,-34.49018657215953,-41.91601324923971,-71.67610810444438,19.294804903559292,8.75,21.71374274571889,28.515491485595703,-13.467359619604508,70.49834259079594,7.5240659329955974,49.50691703819581,-15.451744902592964,77.89006336788653,-8.542581775739691,20.991425552600116,10,-10.6199951171875,-32.25499725341797,-46.44249725341797,-61.394996643066406,-41.980010986328125,3,0.06499335460772127,-1.6159391712338613,310.1000061035156,4.7928719346049045,315.32000732421875,-1.1181098784597328,311.20001220703125,0.06499335460772127
913,2021-10-29,318.8599853515625,319.989990234375,314.0,315.95001220703125,1084900.0,0.00796607777342273,1.3172185821380085,0.5388845247446976,85.89672323371788,82.47009437841858,-12.68457434929428,-34.38631938684364,-42.967215595929474,-72.98746730835632,21.160730128719575,5.989990234375,23.760640839034693,28.250481414794933,-14.230221376314432,70.7311842059043,7.0101300192402505,49.490832810349616,-14.181384935746223,92.16361843246973,3.491449241742714,21.240351395554676,10,-11.664993286132812,-34.699989318847656,-50.5999870300293,-63.91498565673828,-21.0999755859375,4,0.11622665050088044,1.6119474367441755,316.3399963378906,-1.6159391712338613,310.1000061035156,4.7928719346049045,315.32000732421875,0.11622665050088044
914,2021-11-01,318.67999267578125,321.5,315.1300048828125,319.4599914550781,1472400.0,-0.0005644881266076984,1.6213886080638984,-0.2680432913144703,83.34420645043326,83.35509239420678,-10.931048968125367,-30.50781975355028,-41.33924587039405,-71.73004816027014,22.22468968626291,6.3699951171875,25.000895543408376,24.7294891357422,-15.362722429068072,64.82170070055244,4.683383353337092,44.775594918147306,-10.939114296253251,79.2798651036388,-7.954202129149905,20.04610578240512,11,-10.729995727539062,-33.764991760253906,-47.7449951171875,-63.73499298095703,-6.8699951171875,0,0.08877246515347936,1.3172185821380085,318.8599853515625,1.6119474367441755,316.3399963378906,-1.6159391712338613,310.1000061035156,0.08877246515347936
915,2021-11-02,325.8699951171875,326.20001220703125,317.38299560546875,318.510009765625,1585400.0,0.022561825676710168,1.198751902587519,-9.43589342306037,82.8614667266555,84.35033776999148,-15.37331542304571,-34.14234150735456,-47.110038005541696,-77.83586159223285,23.44782474864822,8.8170166015625,26.302933522906244,28.550991821289074,-10.301660226496665,67.40364386907481,9.124665797396176,47.97731784518197,-15.377292413565101,98.16249061194806,11.40355923207423,19.426326023892873,11,-13.564483642578125,-38.60498809814453,-54.4474983215332,-70.92499542236328,-22.829986572265625,1,-0.023506317785884967,1.6213886080638984,318.67999267578125,1.3172185821380085,318.8599853515625,1.6119474367441755,316.3399963378906,-0.023506317785884967
916,2021-11-03,327.5,329.0,321.30999755859375,328.5,1298800.0,0.005002009719324851,6.69000244140625,-0.13586983563597765,81.08009870389058,84.89493126643961,-13.775602059960192,-32.454831851330255,-47.503454373950945,-78.41931257737235,25.550437428832655,7.69000244140625,25.735299195532036,27.01849670410155,-10.783107748101315,64.82010115630442,8.117694478000146,45.919298930202956,-13.865835395695854,92.77456987287287,7.167131682799976,18.90080222610143,11,-10.9949951171875,-38.834999084472656,-58.10499954223633,-72.55500030517578,-21.75,2,0.013648858689169874,1.198751902587519,325.8699951171875,1.6213886080638984,318.67999267578125,1.3172185821380085,318.8599853515625,0.013648858689169874
917,2021-11-04,331.8999938964844,333.8800048828125,325.1600036621094,329.0,1413700.0,0.013435095867127878,1.5422685273745602,-2.899993896484375,84.21789830197837,84.38175195662205,-15.71983149321477,-33.69791905853481,-50.75335946820428,-81.67203483081795,28.11951822508033,8.720001220703125,25.8407356138149,28.317491149902366,-9.087580461322261,65.722562761127,9.614955344290024,47.02002695551471,-15.192662213041046,90.04018863174441,5.152711008617402,18.702535805612325,11,-12.17498779296875,-40.79499053955078,-60.154991149902344,-76.95499420166016,-23.3599853515625,3,-0.0558902926607292,6.69000244140625,327.5,1.198751902587519,325.8699951171875,1.6213886080638984,318.67999267578125,-0.0558902926607292
918,2021-11-05,338.489990234375,338.5400085449219,332.1099853515625,333.95001220703125,1888000.0,0.019855367457300988,1.7715529715082476,1.5655129594746757,83.64099454482599,83.86414754255563,-19.567323353589188,-36.50216052565361,-56.21999581879231,-87.1427114538684,30.91067668735001,6.6400146484375,26.5337347436207,31.31598815917971,-4.938075747071025,67.57005206543045,13.188956206054343,49.44302011230508,-18.348123911057826,99.78633787816175,16.10905562667871,18.127031953125382,11,-15.274978637695312,-45.05498504638672,-66.64998626708984,-80.92999267578125,-54.149993896484375,4,-0.189459088105997,1.5422685273745602,331.8999938964844,6.69000244140625,327.5,1.198751902587519,325.8699951171875,-0.189459088105997
919,2021-11-08,350.1700134277344,351.8999938964844,339.3699951171875,340.54998779296875,1944000.0,0.03450625876786484,-1.091817577395615,2.118958633020986,90.9519609206092,84.19042117520819,-28.092328543363124,-43.93976446537067,-66.83570354688459,-97.66995825136871,34.32347669904955,13.410003662109375,26.6517168439658,38.87251129150388,2.7627589356314957,74.98226364737627,20.81763511356769,56.92738746944008,-26.34851866009626,94.98803327518692,10.03712427912697,18.05487617793618,11,-20.100021362304688,-50.055015563964844,-78.33000946044922,-90.27001190185547,-42.930023193359375,0,-0.1496701649266875,1.7715529715082476,338.489990234375,1.5422685273745602,331.8999938964844,6.69000244140625,327.5,-0.1496701649266875
920,2021-11-09,352.6099853515625,356.45001220703125,347.7200012207031,353.3999938964844,2009400.0,0.006967963646983266,1.534093979350941,-0.08212125153459866,91.78582718981397,85.48630882757669,-27.5875751498794,-42.66916550178394,-68.30419988759911,-98.98650868976182,37.392106592096894,8.730010986328125,25.982571199398876,37.56798400878904,0.597327827546394,74.53864019003169,19.082655918167745,56.053312099410334,-23.172790758155145,89.0722104305113,0.957771843916575,18.485328090621316,11,-20.264984130859375,-48.134979248046875,-84.6099853515625,-91.52498626708984,-57.3599853515625,1,-0.11570854339899073,-1.091817577395615,350.1700134277344,1.7715529715082476,338.489990234375,1.5422685273745602,331.8999938964844,-0.11570854339899073
921,2021-11-10,337.1099853515625,350.614013671875,333.7300109863281,348.2699890136719,2229100.0,-0.04395791566862761,1.1307352655162919,14.126434117510719,71.45588328459633,83.915006595169,-8.776201826482577,-24.447658072769855,-51.99828583230766,-82.4068456566851,39.03063231615358,18.879974365234375,25.00405338403249,19.54448547363279,-16.130662622924262,55.21963357018984,1.706911425354292,37.38205952191129,19.34002685546875,38.19104642396307,-46.48822366589975,17.83757404827852,11,-1.884979248046875,-31.332481384277344,-69.1099853515625,-76.02498626708984,-32.239990234375,2,-0.10106486988544705,1.534093979350941,352.6099853515625,-1.091817577395615,350.1700134277344,1.7715529715082476,338.489990234375,-0.10106486988544705
922,2021-11-11,343.6199951171875,348.2699890136719,342.2300109863281,343.1700134277344,1680900.0,0.01931123386581346,-4.1845603740716975,-0.04032092668400371,73.04964901828221,82.48755390456503,-12.3034341666729,-28.502326047227825,-57.55757048959498,-87.839470874863,40.245759895989245,11.160003662109375,24.05291467099289,23.5679962158203,-12.091376167233136,59.22736859887374,5.7383100242935825,41.39768240734702,12.83001708984375,47.28840207930549,-35.20843482589145,17.829686191526715,11,-7.829986572265625,-34.38499450683594,-75.9949951171875,-82.53499603271484,-37.67999267578125,3,-0.11020893910516583,1.1307352655162919,337.1099853515625,1.534093979350941,352.6099853515625,-1.091817577395615,350.1700134277344,-0.11020893910516583
923,2021-11-12,349.07000732421875,349.57000732421875,343.1600036621094,346.760009765625,1330200.0,0.01586057937394636,2.873116851985027,5.133536792132927,73.76679003426764,81.42339652499108,-14.547303622972265,-31.107611584426422,-62.150912933906966,-92.15749379707944,41.51015092368164,6.410003662109375,24.43081248645342,26.199508666992188,-9.267574080117356,61.66659141410173,8.465967293437416,43.93305004054696,6.925604858398458,67.51758588777001,-14.026197747103069,17.733541373554786,11,-12.15350341796875,-39.83500671386719,-81.6517562866211,-87.9850082397461,-29.649993896484375,4,-0.1161085109831631,-4.1845603740716975,343.6199951171875,1.1307352655162919,337.1099853515625,1.534093979350941,352.6099853515625,-0.1161085109831631
924,2021-11-15,345.79998779296875,352.9100036621094,341.8299865722656,352.9100036621094,1235700.0,-0.00936780434479656,2.11673484103854,-3.07793220070283,69.33517992669897,79.92047576944034,-7.851412373966809,-25.648635099805233,-58.21219547728151,-87.77546216278142,42.44024772021412,11.08001708984375,23.832519801640615,20.704989624023426,-14.64894890786394,56.05892815591079,3.0280203580797433,38.38195888996711,9.750312365722664,53.12489506225076,-25.388551055247717,17.67696926594369,11,-6.91998291015625,-36.56498718261719,-79.7149887084961,-84.32998657226562,-23.78997802734375,0,-0.17773277508579433,2.873116851985027,349.07000732421875,-4.1845603740716975,343.6199951171875,1.1307352655162919,337.1099853515625,-0.17773277508579433
925,2021-11-16,353.75,355.4100036621094,345.6099853515625,345.79998779296875,1426600.0,0.022990203839425627,-1.3529407454626718,-1.1181426811628417,76.76271250501921,79.44076619178797,-12.77407908965165,-30.78876595981228,-65.2424335219365,-94.54317019940959,43.30956942264778,9.800018310546875,23.270943880836,25.86900177001951,-9.28595930033913,61.02396284037815,8.291521234840218,43.4464823051988,-20.019989013671875,92.34315395335089,10.352126289365984,17.577480535179316,11,-12.944992065429688,-42.142486572265625,-87.66500091552734,-92.27999877929688,-30.75,1,-0.13147705940812726,2.11673484103854,345.79998779296875,2.873116851985027,349.07000732421875,-4.1845603740716975,343.6199951171875,-0.13147705940812726
926,2021-11-17,356.0,358.1300048828125,345.739990234375,352.75,1655200.0,0.006360424028268641,2.299600143038263,0.40880440373734195,75.56729583901078,78.47958814034713,-11.796763376626586,-29.981960084337345,-66.45517643677499,-95.62457970140804,44.69018739671321,12.3900146484375,23.56968948252353,25.20250244140624,-9.066538085368848,59.471542968181325,8.067982178018724,42.33702270479375,-21.836389160156273,86.93250006084786,4.240029662737115,17.13452026338753,11,-10.8800048828125,-37.274993896484375,-88.88999938964844,-94.52999877929688,-26.1099853515625,2,-0.1706460674157303,-1.3529407454626718,353.75,2.11673484103854,345.79998779296875,2.873116851985027,349.07000732421875,-0.1706460674157303
927,2021-11-18,365.6499938964844,369.8999938964844,358.1199951171875,358.260009765625,1772200.0,0.027106724428326956,-2.071702257182759,2.2738412710336537,77.62427106834545,77.81106330962709,-18.05447818023407,-36.79613737900854,-74.92020871780267,-104.04071948065541,46.04795969971396,13.899993896484375,23.85255280290312,31.85449676513673,-3.6354397465910893,67.34443327686455,14.10952850927282,49.59946502100064,-30.527727294921874,84.85928432112269,3.2258519508381767,17.74496825586391,11,-13.834991455078125,-36.3699951171875,-97.23499298095703,-104.17999267578125,-40.989990234375,3,-0.16622453109216706,2.299600143038263,356.0,-1.3529407454626718,353.75,2.11673484103854,345.79998779296875,-0.16622453109216706
928,2021-11-19,368.7799987792969,376.1099853515625,367.5400085449219,372.5,1824500.0,0.008560111951481764,-1.7645168117896644,-0.5033841960727633,78.58282763810294,76.43671516712638,-18.367539654972404,-37.027358729372736,-76.4956108621439,-105.82023975174855,47.292508735596925,10.459991455078125,24.629191610301575,31.939001464843727,-4.621190700935813,68.49919363062327,13.658905381953957,50.2190975477335,-31.57106854003905,78.61730795424499,-3.176943747367872,18.28009608288978,11,-13.860000610351562,-34.92500305175781,-97.3949966430664,-103.97000122070312,-45.600006103515625,4,-0.1703996869296005,-2.071702257182759,365.6499938964844,2.299600143038263,356.0,-1.3529407454626718,353.75,-0.1703996869296005
929,2021-11-22,343.8599853515625,368.0,342.2200012207031,367.0700073242188,2518400.0,-0.06757420009279902,1.0566407058359526,6.2392511710706735,58.536576182689465,72.74235394411255,6.217056917463083,-10.050374731914985,-50.188248119059494,-79.64357691863097,47.28271472198943,26.55999755859375,24.2779380094247,5.385989379882801,-29.21717058135698,39.989149341122584,-11.915590600737062,22.687569360502664,-3.538970703320274,4.839141040983983,-71.79123134921453,17.301579980619877,11,11.060012817382812,-10.004989624023438,-71.15748977661133,-78.77499389648438,-19.269989013671875,0,-0.0710753590559271,-1.7645168117896644,368.7799987792969,-2.071702257182759,365.6499938964844,2.299600143038263,356.0,-0.0710753590559271
930,2021-11-23,336.1099853515625,345.5790100097656,330.6600036621094,336.6000061035156,2671300.0,-0.02253824326804532,-1.619671138476048,0.021112463940379623,53.86132450990965,70.78740296914737,12.717807888952336,-0.6988105254927177,-41.36896391978917,-70.68616077087427,46.804558402918275,14.91900634765625,23.4195465897418,-3.4035095214843523,-36.28421550473729,29.477196461768585,-19.84386251311082,13.036843470142117,40.0,11.991163663588049,-60.01125566863312,16.440352991626472,11,17.275009155273438,-0.8549957275390625,-59.58624267578125,-67.85499572753906,-14.779998779296875,1,-0.04195048109382793,1.0566407058359526,343.8599853515625,-1.7645168117896644,368.7799987792969,-2.071702257182759,365.6499938964844,-0.04195048109382793
931,2021-11-24,342.4700012207031,343.7049865722656,328.4750061035156,334.7699890136719,1462800.0,0.018922424641708346,1.9950847711927981,-15.71364513919163,54.65844006184748,68.74393530732128,8.043978099828792,-4.75310010595598,-46.487664304201644,-75.95270366247644,45.99694058824806,15.22998046875,20.85649440625798,1.3380065917968977,-28.491740843626303,31.1677540272201,-13.576867125914703,16.252880309508498,32.730984497070324,29.379660363264087,-38.67465313371407,14.914873717711599,11,9.822494506835938,-7.2150115966796875,-63.077510833740234,-73.07501220703125,-40.6400146484375,2,-0.056851698400747774,-1.619671138476048,336.1099853515625,1.0566407058359526,343.8599853515625,-1.7645168117896644,368.7799987792969,-0.056851698400747774
932,2021-11-26,336.8999938964844,347.6499938964844,335.3800048828125,343.0400085449219,839700.0,-0.016264219652421974,-1.6732023536451581,-0.7974032356508161,49.292895514220675,66.02461369398273,14.036607409426608,2.5678413940288465,-39.746098649311875,-69.35681616178482,45.35984113597227,12.269989013671875,17.64969751903692,-5.26000061035154,-32.82331214559588,22.3033109248928,-19.04165637797371,8.52165515727063,36.431952636718734,17.686557076256502,-44.43903824412716,13.781655767622155,11,15.392501831054688,0.360504150390625,-57.507503509521484,-67.5050048828125,-55.32000732421875,4,-0.02080730001497344,1.9950847711927981,342.4700012207031,-1.619671138476048,336.1099853515625,1.0566407058359526,343.8599853515625,-0.02080730001497344
933,2021-11-29,355.9200134277344,358.3599853515625,342.2699890136719,342.2699890136719,2288000.0,0.0564559806346987,-1.3575044043605404,-2.2231257082645777,52.40043255077045,64.14297509665734,-4.369001539347494,-14.264737323025201,-57.3903323719278,-87.21828414234494,44.72685701262179,21.459991455078125,17.472142454181494,11.907017517089855,-13.993692037363644,37.807727071543354,-1.043337260136866,24.857372294316576,15.61765548828123,69.43709440182835,10.994629667599312,12.950354777226737,11,-3.6275177001953125,-15.860015869140625,-75.4475212097168,-85.44502258300781,-93.5900268554688,0,-0.08782874968050092,-1.6732023536451581,336.8999938964844,1.9950847711927981,342.4700012207031,-1.619671138476048,336.1099853515625,-0.08782874968050092
934,2021-11-30,346.9700012207031,358.82000732421875,343.69000244140625,355.8800048828125,3887400.0,-0.025146133595683406,1.0459764897170885,-0.652746353547187,47.766875699471264,60.92121545159646,5.3243421048774735,-3.2534453728602557,-46.95705740128756,-77.15990197906837,43.97221343796276,15.1300048828125,16.367127022352577,1.5425048828125227,-21.46087558545446,24.545885351079505,-9.959185351320968,13.044195116946014,22.84516118281249,60.94906697373648,6.117464104696467,11.501690234133505,11,5.3224945068359375,-6.1300048828125,-63.35124588012695,-74.53500366210938,-86.76000976562506,1,-0.06856503000612246,-1.3575044043605404,355.9200134277344,-1.6732023536451581,336.8999938964844,1.9950847711927981,342.4700012207031,-0.06856503000612246
935,2021-12-01,318.2099914550781,373.739990234375,314.70001220703125,371.05999755859375,5676000.0,-0.08288903843110962,1.02851697969776,5.931535845295466,43.22775684200881,57.32793334081846,31.86363849277228,26.249075884597914,-17.093155360753826,-47.45038213370924,42.48535242295644,59.03997802734375,13.945621303745952,-26.834504699707054,-51.410280628305486,-2.258728771108622,-39.12239266400627,-14.546616735407838,10.2650146484375,5.945089014804959,-48.885028859335115,12.287887964299216,12,27.19500732421875,23.790008544921875,-29.244495391845703,-43.56700134277344,-56.67999267578119,2,0.020049668628061124,1.0459764897170885,346.9700012207031,-1.3575044043605404,355.9200134277344,-1.6732023536451581,336.8999938964844,0.020049668628061124
936,2021-12-02,331.9700012207031,334.739990234375,316.510009765625,318.2200012207031,2609800.0,0.04324191614067385,-1.1234710091606146,-0.26017026323645664,46.03175164172948,53.817653404527796,16.021320920842015,13.535067769410432,-29.739738931126965,-60.15861423629053,40.75371035983642,18.22998046875,12.437943616238272,-13.297994995117165,-37.275992140529354,10.680002150295024,-25.286993567823288,-1.3089964224110417,41.769989013671875,29.251347291615627,-25.436706503780076,11.988998572706107,12,13.43499755859375,10.204986572265625,-39.72249984741211,-55.470001220703125,-56.32000732421869,3,-0.03205113296175133,1.02851697969776,318.2099914550781,1.0459764897170885,346.9700012207031,-1.3575044043605404,355.9200134277344,-0.03205113296175133
937,2021-12-03,313.3500061035156,330.0,300.5400085449219,330.0,2632000.0,-0.05608939075434227,2.538739009543849,-1.2109086470170454,38.83471621973022,49.40119658026416,29.54986610512782,32.352835837991734,-10.2745183818422,-40.54180570688516,38.971837620310154,31.42999267578125,8.90227430454621,-30.99049072265626,-58.3432935356235,-3.6376879096890207,-44.66689212913991,-17.314089316172613,60.389984130859375,17.500001042267275,-34.0960413681328,13.676401406483624,12,23.789993286132812,24.974990844726562,-18.447505950927734,-34.93000793457031,-35.82000732421869,4,-0.036764063529152624,-1.1234710091606146,331.9700012207031,1.02851697969776,318.2099914550781,1.0459764897170885,346.9700012207031,-0.036764063529152624
938,2021-12-06,274.3599853515625,304.1669921875,265.32998657226557,301.94000244140625,7468600.0,-0.12442961542203612,1.4247368270632317,1.6564580900937889,31.74571735761097,46.42443448858877,60.053133727683075,69.87456304665943,29.126054170249176,-0.6885476400256039,37.36431394169307,48.02001953125006,4.157706003329338,-66.77401123046877,-108.35144902840983,-25.196573432527714,-87.56273012943927,-45.98529233149827,96.45200561523438,8.329488492078173,-41.29385635201436,20.78871889897053,12,45.17500305175781,46.36000061035156,20.54251480102539,4.0600128173828125,-0.37997436523443184,0,0.026315795327993996,2.538739009543849,313.3500061035156,-1.1234710091606146,331.9700012207031,1.02851697969776,318.2099914550781,0.026315795327993996
939,2021-12-07,297.760009765625,300.44000244140625,285.010009765625,286.0,4002800.0,0.08528949432650657,-1.2459976190053128,-0.42639602895516643,36.74040719759386,44.5221103427759,32.88426718020287,44.635265786488446,6.6510032113883994,-23.110040305640155,35.101645042351706,26.08001708984375,-1.6607912851994797,-40.75348663330078,-86.34563402611559,4.838660759514028,-63.549560329708186,-17.957412936893377,66.72306093750001,29.914234939458918,-13.714402464797505,22.796073696407404,12,21.774978637695312,22.959976196289062,-2.0825157165527344,-18.975013732910156,-47.290008544921875,1,-0.11898852106180202,1.4247368270632317,274.3599853515625,2.538739009543849,313.3500061035156,-1.1234710091606146,331.9700012207031,-0.11898852106180202
940,2021-12-08,311.80999755859375,313.4100036621094,293.20001220703125,298.3800048828125,3206300.0,0.0471856103310444,1.430545462553126,1.1420052315804772,40.088821671370766,42.903263854945166,16.790537434497992,28.851134829169837,-5.840668906609551,-36.119401187937626,32.24593226890283,20.209991455078125,-8.113363097585193,-24.663499450683616,-71.24041363921401,21.91341473784678,-47.951956544948814,-1.3750423564184189,46.72388809667967,66.96442664460106,27.623183285071022,23.28845709426521,12,7.7249908447265625,8.909988403320312,-15.377498626708984,-30.214996337890625,-57.06999206542966,2,-0.16548541261515926,-1.2459976190053128,297.760009765625,1.4247368270632317,274.3599853515625,2.538739009543849,313.3500061035156,-0.16548541261515926
941,2021-12-09,303.0400085449219,317.7799987792969,300.2650146484375,313.0,3579700.0,-0.028126067420349066,-1.2585438511228162,-0.7416229997682208,35.901834187312005,41.415368151955306,21.65661247320645,36.82589816287941,4.413343055764017,-26.44661737660715,31.170049236777743,17.514984130859375,-11.346413914048924,-31.72998962402346,-80.64247282305382,17.1824935750069,-56.18623122353864,-7.273748024508279,49.90164316537107,58.311449115122585,23.706446454511898,24.45624159951517,12,16.494979858398438,17.679977416992188,-3.254749298095703,-18.12000274658203,-43.839996337890625,3,-0.1369786450473638,1.430545462553126,311.80999755859375,-1.2459976190053128,297.760009765625,1.4247368270632317,274.3599853515625,-0.1369786450473638
942,2021-12-10,305.75,311.8699951171875,300.5,303.5,1929400.0,0.008942685383657611,-1.7563624526515151,-0.2259038082661037,35.780361107764335,39.568693547176856,15.716024815046353,32.81579634813761,3.14178768686088,-28.26002610610709,30.036024148713192,11.3699951171875,-13.602470600964637,-27.126498413085926,-77.50648259965743,23.25348577348558,-52.31649050637168,-1.9365063198001735,41.93495180201131,77.06387801815579,46.04222583961558,25.18999209328575,12,13.784988403320312,14.969985961914062,-3.164997100830078,-18.13500213623047,-52.63999938964841,4,-0.09844646313496508,-1.2585438511228162,303.0400085449219,1.430545462553126,311.80999755859375,-1.2459976190053128,297.760009765625,-0.09844646313496508
943,2021-12-13,308.5400085449219,320.989990234375,304.1700134277344,311.1000061035156,2417100.0,0.00912513015510008,-1.976990261371186,-1.1377766927083333,41.147879549392485,38.833249530501426,6.144539184858559,28.283822222506046,1.821989082683615,-30.200457041180584,28.560026150844642,16.819976806640625,-16.635981879849965,-22.30998992919922,-73.20529898763903,28.585319129240588,-47.75764445841912,3.1376646000206847,34.203645343304686,65.3974751312986,29.78069324562992,25.447654529219903,12,10.994979858398438,12.179977416992188,-3.1250038146972656,-17.43500518798828,-57.87001037597656,0,-0.10050563592017936,-1.7563624526515151,305.75,-1.2585438511228162,303.0400085449219,1.430545462553126,311.80999755859375,-0.10050563592017936
944,2021-12-14,284.3399963378906,287.8299865722656,272.51998901367193,285.44000244140625,5116800.0,-0.07843395195702096,4.207504865706481,0.4296902939703884,38.01343733752878,38.253880696670315,22.938428005989522,50.21802696808231,27.605606125187307,-5.332941288481436,27.265680367878907,36.02001953124994,-19.381895873738245,-43.43700256347654,-97.83299872094852,10.958993593995444,-70.6350006422125,-16.239004484740576,53.75883751137826,24.38623277601651,-13.631657422817202,27.19799807873598,12,15.694992065429688,36.37998962402344,23.98501205444336,9.095008850097656,-42.399993896484375,1,-0.03643520252160182,-1.976990261371186,308.5400085449219,-1.7563624526515151,305.75,-1.2585438511228162,303.0400085449219,-0.03643520252160182
945,2021-12-15,307.239990234375,309.0400085449219,281.5570068359375,282.9700012207031,2972400.0,0.08053736439270254,-1.0285668912838546,-22.063503953391592,42.4233303383264,37.852944996292194,-1.8788900132394133,24.933306652917736,6.37390771877574,-27.358430688208273,25.346523012941624,27.483001708984375,-23.851479036536148,-18.211508178710915,-71.9044044624078,35.48138810498597,-45.057956320559356,8.634939963137526,26.4927127782737,71.63193799523377,31.177945577069963,26.846448141848448,12,-9.574996948242188,13.479995727539062,7.852504730224609,-7.124992370605469,-64.03999328613281,2,-0.18477408806830597,4.207504865706481,284.3399963378906,-1.976990261371186,308.5400085449219,-1.7563624526515151,305.75,-0.18477408806830597
946,2021-12-16,295.25,307.19000244140625,291.7799987792969,305.0,3188400.0,-0.039024836009233566,1.1811745699895466,-0.4017307133722882,41.28333208790072,38.12501342608892,4.866349034984921,33.875518558035196,19.741897301852134,-14.530987883689193,23.175238968727914,15.459991455078125,-27.699799109851256,-27.16399841308595,-80.45228133772173,26.12428451154983,-53.80813987540387,-0.5198569507680304,34.37854002622572,46.89500807484891,3.4139833255912535,26.6441414623179,12,-2.0900115966796875,25.469985961914062,23.160003662109375,7.140007019042969,-66.3699951171875,3,-0.13720573922721735,-1.0285668912838546,307.239990234375,4.207504865706481,284.3399963378906,-1.976990261371186,308.5400085449219,-0.13720573922721735
947,2021-12-17,304.8699951171875,307.07000732421875,285.0,286.7099914550781,9125500.0,0.032582540617061895,-1.0454143704225372,-1.862564478165064,38.87847820349082,38.917542408964465,-6.797908175998771,20.52067254603469,11.458598425370553,-23.30992344218498,20.413036494441855,22.07000732421875,-28.62923027909983,-14.505003356933571,-64.22426901743273,35.21426230356559,-39.36463618718312,10.354629473315981,20.90063170180059,66.7423257453888,25.448040468124944,24.859632830249577,12,-8.115005493164062,15.849990844726562,15.63125991821289,-2.4799880981445312,-78.0199890136719,4,-0.14980150110410628,1.1811745699895466,295.25,-1.0285668912838546,307.239990234375,4.207504865706481,284.3399963378906,-0.14980150110410628
948,2021-12-20,305.94000244140625,308.489990234375,294.5400085449219,298.45001220703125,2154400.0,0.0035097167361697323,1.2160475871898542,0.4124443129933268,40.74358339897992,39.36233976467403,-3.2600241296551076,15.2851431914508,11.869086846580899,-23.527144361805995,17.217409595377823,13.949981689453125,-31.22648110995658,-10.292996215820324,-54.50356259012307,33.91757015848242,-32.398279402971696,11.812286971331048,16.204185962778467,91.5114883745805,50.52627767346949,22.10528318715136,12,-9.185012817382812,14.779983520507812,16.57250213623047,-3.5499954223632812,-82.86000061035156,0,-0.17268092243404054,-1.0454143704225372,304.8699951171875,1.1811745699895466,295.25,-1.0285668912838546,307.239990234375,-0.17268092243404054
949,2021-12-21,319.4200134277344,320.68499755859375,300.1099853515625,307.8800048828125,3284700.0,0.04406096253761338,1.9246689585615286,1.5407241109553766,50.29319645212328,40.49615918475764,-14.912679874730259,-0.1261996413956581,0.023207412783506243,-36.049442552646724,16.556292454084577,20.57501220703125,-30.779250782234044,4.4090133666992415,-37.896313929680275,46.71434066307876,-16.743650281490545,25.561677014889028,-54.09002685546881,96.76706084954444,49.22831510687077,21.15266364818976,12,-22.665023803710938,1.2999725341796875,3.6557388305664062,-17.030006408691406,-80.72001647949219,1,-0.21523390009606602,1.2160475871898542,305.94000244140625,-1.0454143704225372,304.8699951171875,1.1811745699895466,295.25,-0.21523390009606602
950,2021-12-22,322.010009765625,322.4800109863281,314.0199890136719,319.0799865722656,1292300.0,0.008108434753655747,3.3720754181353647,0.253901301888439,47.44851156073205,41.77912333735987,-17.772628379106436,-4.033491576475001,-1.1918927514375355,-37.70691951306793,16.815011651489662,8.46002197265625,-24.915459502418287,7.704008483886696,-33.57845089775276,48.98646786552615,-12.937221206933032,28.345238174706424,-55.57292297363284,98.74599497616325,46.87425494056741,20.641229690819717,12,-24.510009765625,-1.2900238037109375,2.0474929809570312,-19.62000274658203,-64.9000244140625,2,-0.24865688921439966,1.9246689585615286,319.4200134277344,1.2160475871898542,305.94000244140625,-1.0454143704225372,304.8699951171875,-0.24865688921439966
951,2021-12-23,323.0,326.239990234375,316.75,322.0,940900.0,0.0030744082617044644,1.537437169528037,0.34129422670319026,52.71754235462986,43.661032364789364,-17.470781623856567,-6.911258495919469,-1.054698347505962,-37.813514337657125,17.190134629501262,9.489990234375,-21.38238958220279,9.667498779296864,-29.6920251095886,49.027022668182326,-10.01226316514584,29.347260723739566,-54.32119624023443,92.14357177108555,34.44005296661096,19.679761944442728,12,-23.620010375976562,-2.2800140380859375,3.2062606811523438,-20.60999298095703,-61.91000366210943,3,-0.24705883297757836,3.3720754181353647,322.010009765625,1.9246689585615286,319.4200134277344,1.2160475871898542,305.94000244140625,-0.24705883297757836
952,2021-12-27,329.8900146484375,332.5,326.3900146484375,326.8500061035156,1242500.0,0.02133131470104499,-2.0858578463482864,3.040008544921875,69.08904250136274,46.765606026119386,-22.99455122506231,-15.129044282110272,-6.947950607960024,-43.84870018147217,17.200742141190094,9.5,-19.297959485595015,16.90801239013672,-21.6852379688587,55.50126274913214,-2.388612789360991,36.20463756963443,-57.757539700195366,93.12437845342731,27.970172150878525,19.296625179497724,12,-27.380020141601562,-9.170028686523438,2.0324859619140625,-26.660011291503906,-72.3900146484375,0,-0.30619298942185613,1.537437169528037,323.0,3.3720754181353647,322.010009765625,1.9246689585615286,319.4200134277344,-0.30619298942185613
953,2021-12-28,324.6600036621094,332.04998779296875,321.6499938964844,331.54998779296875,949600.0,-0.015853802037329667,1.6362521708523665,-2.2664357777443156,60.56725100348597,49.271585322336854,-17.028141189075995,-13.029037997805005,-0.7230361322536965,-37.78144288744909,16.629996607155284,10.399993896484375,-15.378780381674062,13.241001892089855,-20.22124274308726,46.70324652726697,-3.4901204254987306,29.97212420967844,-47.69812670972664,75.7950207093567,5.927773623596124,16.73112231758856,12,-17.631500244140625,-3.9400177001953125,15.887496948242188,-15.545005798339844,-79.63999938964847,1,-0.3012690089795901,-2.0858578463482864,329.8900146484375,1.537437169528037,323.0,3.3720754181353647,322.010009765625,-0.3012690089795901
954,2021-12-29,323.17999267578125,326.0,317.0,326.0,1068400.0,-0.004558648954702926,5.382962145315239,0.4092908300888954,54.95597286168152,50.66410115826521,-10.570930545084138,-14.1480775281442,1.4776252127778662,-35.374556597377705,16.085218688814376,9.0,-11.453419546037367,12.95049133300779,-16.66041613786433,42.56139880387991,-1.8549624024282707,27.75594506844385,-41.775065879589135,49.567089916159276,-19.813597753069658,14.805453735436073,12,-14.42999267578125,-3.6450042724609375,21.207504272460938,-10.959999084472656,-64.19998168945318,2,-0.3097344919651269,1.6362521708523665,324.6600036621094,-2.0858578463482864,329.8900146484375,1.537437169528037,323.0,-0.3097344919651269
955,2021-12-30,324.5899963378906,329.67999267578125,323.0050048828125,323.17999267578125,1192000.0,0.004362905173786347,-6.585302838515025,-0.5,60.03725218512607,52.74787005795691,-10.349364826090095,-15.869223342833777,0.9252548662414597,-35.88781765083786,16.58176306273262,6.67498779296875,-9.24682255323745,14.04149475097654,-16.064731626853927,44.14772112880701,-1.0116184379386937,29.094607939891773,-39.097463685393905,49.777754526289684,-20.135500261381594,15.05311318891523,12,-15.839996337890625,-5.0550079345703125,19.797500610351562,-12.370002746582031,-61.66998291015619,3,-0.2646107408074245,5.382962145315239,323.17999267578125,1.6362521708523665,324.6600036621094,-2.0858578463482864,329.8900146484375,-0.2646107408074245
956,2021-12-31,321.3299865722656,326.0,321.0,324.4599914550781,940800.0,-0.010043469615223177,-1.638537724454465,-2.2198558535160053,57.219637924251394,54.78577669359697,-3.3535215219609995,-14.1739115994028,5.034304069600921,-31.668427418239958,17.143713937072874,5.0,-4.010644299127421,11.31348571777346,-17.549265339165913,40.176236774712834,-3.1178898106962265,25.744861246243147,-32.076856531968645,27.935397240423388,-39.37665400460253,14.431375528469696,12,-7.8099822998046875,-1.7949981689453125,22.990005493164062,-9.109992980957031,-50.61999511718756,4,-0.19985685713854262,-6.585302838515025,324.5899963378906,5.382962145315239,323.17999267578125,1.6362521708523665,324.6600036621094,-0.19985685713854262
957,2022-01-03,301.8299865722656,323.54998779296875,300.5,322.6000061035156,2576000.0,-0.06068527935414003,1.033524937739786,6.635778635778636,47.30759189679131,55.51511097113158,17.51141673563876,4.657582808273958,24.915709384556408,-11.267511619870731,17.191918929624116,23.04998779296875,-1.7156164177304163,-7.610513305664085,-36.6524017812269,21.43137516989873,-22.131457543445492,6.910430932117322,-9.117106935192396,4.215489974173703,-60.72228416492233,14.5209442377814,1,14.475006103515625,17.705001831054688,41.943756103515625,10.390007019042969,-20.979980468750057,0,-0.1349766161309519,-1.638537724454465,321.3299865722656,-6.585302838515025,324.5899963378906,5.382962145315239,323.17999267578125,-0.1349766161309519
958,2022-01-04,281.5799865722656,298.19000244140625,270.72000122070307,297.9649963378906,3827700.0,-0.06709074943139104,2.263435149098167,0.7888779180478172,48.85628668001421,55.35545432978612,37.931457984626434,26.852987687756354,45.24939324977595,9.690650749512997,16.179502986400763,31.109985351562557,1.5382294877336449,-28.22151336669924,-55.55669559696014,-0.8863311364383435,-41.88910448182969,-14.553922251568792,50.920013427734375,18.419245124614402,-49.51449958234035,13.667591115130438,1,20.030014038085938,37.95500183105469,63.196510314941406,30.64000701904297,2.52001953125,1,-0.08551739370896538,1.033524937739786,301.8299865722656,-1.638537724454465,321.3299865722656,-6.585302838515025,324.5899963378906,-0.08551739370896538
959,2022-01-05,262.32998657226557,280.3699951171875,256.39999389648443,275.010009765625,3437700.0,-0.06836423367418432,1.0487185874270104,0.7738795017358817,30.80933757760775,53.50665722055009,53.89973482667267,45.653228265159214,64.25376298495763,29.508777449993715,15.266523502816302,25.179992675781193,4.313576045320531,-45.70001220703131,-80.0206080167087,-11.379416397353907,-62.860310111870035,-28.53971430219258,68.93441345214848,8.092239048257854,-56.921042402735,17.160297904838707,1,32.12001037597662,52.74000549316412,83.84626007080084,49.890007019043026,10.670013427734432,2,-0.065985526572793,2.263435149098167,281.5799865722656,1.033524937739786,301.8299865722656,-1.638537724454465,321.3299865722656,-0.065985526572793
960,2022-01-06,260.20999145507807,266.32000732421875,252.3500061035156,261.0,2439600.0,-0.008081405960822186,1.4444396978685847,0.062303399045489274,33.6475668408452,51.38777105235179,51.77633545917581,46.07137499349159,65.96560886736751,32.21780284924324,15.229353754914786,13.970001220703153,6.3738878208155825,-45.24000701904305,-85.59208213087294,-4.887931907213158,-65.416044574958,-25.063969463128103,68.0598323242188,10.672078754832944,-54.29358986120035,20.17603755591496,1,32.215011596679744,52.835006713867244,86.35625457763678,52.010002136230526,14.220001220703182,3,-0.004726876404214986,1.0487185874270104,262.32998657226557,2.263435149098167,281.5799865722656,1.033524937739786,301.8299865722656,-0.004726876404214986
961,2022-01-07,261.52999877929693,268.3599853515625,254.3509979248047,258.3800048828125,1696000.0,0.005072854108473912,-1.4998175699224536,-3.9872909182212863,28.075692442025485,46.83073215686987,45.61694373564336,43.72383514387519,64.4126577432366,31.53177701209995,15.423739803756822,14.008987426757812,4.7308019870414455,-41.844499206542935,-86.73355921216245,3.044560799076578,-64.28902920935269,-19.39996920373318,62.184635939453074,12.893251455907562,-49.70590772131062,22.44453000280976,1,30.669998168945256,32.01499938964838,82.1725006103515,50.68999481201166,24.290008544921818,4,0.005314933869634331,1.4444396978685847,260.20999145507807,1.0487185874270104,262.32998657226557,2.263435149098167,281.5799865722656,0.005314933869634331
962,2022-01-10,275.64999389648443,276.01998901367193,249.00999450683597,254.5,4333300.0,0.05398996361064978,1.4677948001578058,6.714296786444253,36.46438630890741,44.152636079694474,25.696100057610977,28.704917349320056,50.01782729368108,18.11722204759451,15.452737755863794,27.009994506835966,3.6996923008250064,-26.219503784179608,-72.76113475260081,20.322127184241594,-49.49031926839024,-2.9486882999689783,43.782763105351535,54.16835114197352,-4.576400642652189,23.270815484210605,1,13.694999694824162,15.105003356933537,68.13999938964838,36.56999969482416,5.220001220703068,0,-0.017921286235404343,-1.4998175699224536,261.52999877929693,1.4444396978685847,260.20999145507807,1.0487185874270104,262.32998657226557,-0.017921286235404343
963,2022-01-11,277.52999877929693,281.3699951171875,267.32998657226557,270.45001220703125,1517900.0,0.006820260926682531,-1.1081034020587757,0.3347512347718702,29.115565693253032,41.28147972764686,18.358207665640123,25.700269167808017,47.79792718331424,16.923387908725942,15.957443014700862,14.040008544921932,1.1741743854491915,-22.788998413085892,-70.44769877083161,24.869701944659823,-46.61834859195875,1.0403517657869656,36.26893722293903,88.13350968645469,32.78562678346344,23.829350178872858,1,11.814994812011662,13.224998474121037,60.20249938964838,34.68999481201166,-15.589996337890682,1,0.01196269714561149,1.4677948001578058,275.64999389648443,-1.4998175699224536,261.52999877929693,1.4444396978685847,260.20999145507807,0.01196269714561149
964,2022-01-12,273.98001098632807,288.6099853515625,272.8800048828125,283.1099853515625,1881000.0,-0.012791366009380356,-1.7766988722219679,-1.289546847588544,26.281489233251023,37.53083939966075,15.8634529166535,29.970943363199524,50.96556326680792,21.12159969008377,15.043788642740367,15.72998046875,-5.1985662401122,-25.820986938476608,-74.42674343149912,22.78476955454593,-50.12386518498789,-1.518108691965324,34.635809696275885,63.05561174849947,12.652131379691362,24.302878246511266,1,13.5249862670899,16.7749862670899,46.14747619628912,38.239982604980526,-18.760009765624943,2,0.03693698339800622,-1.1081034020587757,277.52999877929693,1.4677948001578058,275.64999389648443,-1.4998175699224536,261.52999877929693,0.03693698339800622
965,2022-01-13,250.47000122070312,277.26998901367193,250.32000732421875,274.64999389648443,3137300.0,-0.0858092153547586,-1.2017976463548465,2.6484184630194667,20.699697240696295,33.473068212599074,31.01547050319124,51.65837159326486,73.58035896005146,45.079289597845445,15.560066795386124,26.949981689453182,-10.498405840911857,-46.49249725341798,-99.68338483239665,6.698390325560723,-73.08794104290735,-19.897053463928614,53.37735336783936,3.6868864934638887,-39.72504350692412,26.595443789489348,1,35.80998992919922,40.284996032714844,69.65748596191406,61.74999237060547,4.339996337890597,3,0.08995088701039466,-1.7766988722219679,273.98001098632807,-1.1081034020587757,277.52999877929693,1.4677948001578058,275.64999389648443,0.08995088701039466
966,2022-01-14,254.7400054931641,257.70001220703125,247.44000244140625,248.0,2071300.0,0.017047966828963368,-1.6106893050651023,-0.2787430742241243,18.984736052004124,30.326084229844945,18.222631186429936,46.58635776581818,68.39375309422152,41.17201542795394,16.137272010985647,10.260009765625,-15.13966934969676,-40.19699325561518,-96.64778833014051,16.253801818910148,-68.42239079287785,-11.971595718352518,44.720360288841874,17.73137255774036,-18.591192501166997,28.225397537262673,1,18.07499694824216,35.229995727539034,65.3874816894531,57.4799880981445,-15.340011596679688,4,0.07729444436690769,-1.2017976463548465,250.47000122070312,-1.7766988722219679,273.98001098632807,-1.1081034020587757,277.52999877929693,0.07729444436690769
967,2022-01-18,259.20001220703125,266.45999145507807,245.3000030517578,251.4900054931641,3172400.0,0.017508073399122415,-1.106518286611383,1.143916977766097,22.811109733705237,27.43217568025506,7.911625399932291,40.6116193383192,62.908225459347705,37.02356231220972,16.28397874637478,21.159988403320256,-20.95428065690669,-33.453487396240234,-91.87296626718091,24.965991474700417,-62.663226831710574,-4.243747960769895,35.05831724091473,32.09423882709858,0.7330860482381212,29.209739435470325,1,7.754981994628906,29.699989318847656,60.92747497558594,53.019981384277344,4.17999267578125,1,0.10270059360925221,-1.6106893050651023,254.7400054931641,-1.2017976463548465,250.47000122070312,-1.7766988722219679,273.98001098632807,0.10270059360925221
968,2022-01-19,253.1100006103516,267.489990234375,252.97999572753903,258.8800048828125,2433700.0,-0.02349541400412969,-3.812590622572291,-0.7483786313808293,21.969768830450036,26.45000137501532,10.659423017675266,44.839764305455304,67.66835786636838,43.329966735387046,16.497613400243665,14.509994506835966,-26.900734409500956,-36.901998901367136,-97.52781480278546,23.723817000051184,-67.21490685207627,-6.589090950658004,35.27332967005182,18.032788617946398,-10.569986185441262,30.31290795070916,1,13.844993591308565,35.790000915527315,67.0174865722656,59.109992980957,-31.259994506835994,2,0.10967561313221608,-1.106518286611383,259.20001220703125,-1.6106893050651023,254.7400054931641,-1.2017976463548465,250.47000122070312,0.10967561313221608
969,2022-01-20,250.6699981689453,264.33499145507807,250.2400054931641,256.510009765625,2179000.0,-0.00964008705907482,-3.207460412534086,1.0121329761492395,20.67133083556807,25.008197374428967,12.596137622684296,44.12754392440286,68.34616918240988,45.866432289548584,17.437233178895415,14.094985961913977,-30.58403817105244,-35.90450057983401,-97.30089844674336,25.491897287075346,-66.60269951328871,-5.20630164637933,32.543332844020654,16.796989287342136,-8.750253932835008,30.698198933454677,1,16.284996032714844,38.230003356933594,69.45748901367188,61.54999542236328,-11.520004272460909,3,0.044959525889752605,-3.812590622572291,253.1100006103516,-1.106518286611383,259.20001220703125,-1.6106893050651023,254.7400054931641,0.044959525889752605
970,2022-01-21,241.94000244140625,256.510009765625,241.1100006103516,249.32699584960938,2761500.0,-0.03482664774926625,-2.404446588317854,1.2648936198008522,19.81140330009417,24.08994302532549,20.631630731082055,49.06701785376157,75.09753828551055,54.57221176383564,18.6448136711485,15.400009155273409,-33.56316979464458,-40.6309959411621,-102.73652828790586,21.47453640558166,-71.68376211453398,-9.57822976779022,36.723729216214736,3.1463311505581606,-21.185946913960017,31.052766173371886,1,22.91999053955078,44.86499786376953,68.43748474121094,70.27999114990234,5.8899993896484375,4,0.05488963646064726,-3.207460412534086,250.6699981689453,-3.812590622572291,253.1100006103516,-1.106518286611383,259.20001220703125,0.05488963646064726
971,2022-01-24,243.1999969482422,244.2100067138672,220.0709991455078,234.9900054931641,4143300.0,0.005207880028607947,3.719253498480089,-1.1114117749125167,24.114798355635017,22.717766586072997,18.43692924278747,43.765979767341946,72.33245118276926,53.29236781974464,20.366608832541456,24.139007568359375,-32.61478395715142,-35.38100128173829,-96.79997830993028,26.037975746453668,-66.09048979583429,-4.671512767642298,30.206212362761107,48.775811698289154,20.994274460861305,30.709488514095984,1,11.140495300292969,33.08550262451172,65.99249267578125,69.0199966430664,11.210006713867188,0,0.047738489950813534,-2.404446588317854,241.94000244140625,-3.207460412534086,250.6699981689453,-3.812590622572291,253.1100006103516,0.047738489950813534
972,2022-01-25,228.8800048828125,241.5,225.6100006103516,239.83999633789062,3005500.0,-0.05888154706053417,1.2254903008375198,-1.3349577176842347,25.44727073571478,22.31017825745764,28.41282274853984,52.83966741948285,84.7400501632992,67.5350654076218,22.51997098071488,17.589996337890597,-32.50277108181092,-44.65049285888671,-104.90574549102553,15.604759773252084,-74.77811917495609,-14.522866542817297,35.99257080171151,18.576957322427777,-9.959694352903199,30.1276263160694,1,25.460487365722656,47.405494689941406,78.05998229980469,85.42498779296875,13.149993896484375,1,0.04596290103654166,3.719253498480089,243.1999969482422,-2.404446588317854,241.94000244140625,-3.207460412534086,250.6699981689453,0.04596290103654166
973,2022-01-26,226.8500061035156,241.9600067138672,224.4199981689453,236.91000366210938,3335900.0,-0.008869270954167785,-1.3512054637051825,0.9178837045472924,30.310777988190665,22.75787700800649,25.141776312243536,49.71519753646888,84.61894062835191,69.38752067885864,24.554709581194327,17.540008544921875,-32.098690661544424,-41.78999176025391,-100.42769406350138,16.847710542993553,-71.10884291187764,-12.47114060863018,30.854317334765796,15.31494699031498,-15.15478207728217,29.318851151623733,1,21.820487976074276,49.43549346923831,81.88748168945315,88.75748443603518,-1.3500061035155966,2,0.161031508910904,1.2254903008375198,228.8800048828125,3.719253498480089,243.1999969482422,-2.404446588317854,241.94000244140625,0.161031508910904
974,2022-01-27,223.0800018310547,235.5500030517578,220.92999267578125,229.8600006103516,2697200.0,-0.016618929561503237,-1.6389869722092159,0.6739563046419501,29.76567659455158,23.765208047323743,23.39226404887671,48.065811256288384,86.25509624562318,72.87322771458247,26.49810794646096,14.620010375976562,-33.832625393915606,-40.554996490478516,-96.62338972629891,15.513396745341879,-68.58919310838871,-12.520799872568318,28.602989720382936,8.257641012584656,-23.695350432462224,28.0341966179102,1,20.70049285888672,53.20549774169922,85.65748596191406,95.9849853515625,-18.710006713867188,3,-0.005513697854774957,-1.3512054637051825,226.8500061035156,1.2254903008375198,228.8800048828125,3.719253498480089,243.1999969482422,-0.005513697854774957
975,2022-01-28,238.6999969482422,238.94000244140625,220.6699981689453,226.50999450683597,2803900.0,0.07001970140298375,1.883975518521284,-1.7979357870430686,39.23620878166664,26.01537168395291,6.6236648773565605,27.069072996455475,68.38247097816918,57.128650884101035,28.672242748508136,18.270004272460938,-34.88307956701806,-20.64050140380857,-69.78003491652595,28.499032108908807,-45.21026816016729,3.929265352550118,7.925075818246654,77.17383471536195,41.041480943772555,24.569766756358693,1,5.080497741699219,37.58550262451172,70.03749084472656,80.364990234375,-40.06999206542969,4,0.0018851988018240284,-1.6389869722092159,223.0800018310547,-1.3512054637051825,226.8500061035156,1.2254903008375198,228.8800048828125,0.0018851988018240284
976,2022-01-31,257.1099853515625,257.32998657226557,240.0,240.3600006103516,2759500.0,0.07712605211013979,1.016288480981541,1.374075585441692,41.59869079198287,28.1028806904282,-12.75624314744286,3.7958110778868672,47.81479842192783,38.73571534469477,30.403197235899853,18.62998962402338,-35.05505031326561,0.9804870605468636,-38.55860336739437,40.519577488488096,-18.789058153423753,20.75003227451748,-37.03898620605469,99.399887369623,62.84120579719321,19.769545213970616,1,-13.329490661621094,19.175514221191406,52.00000762939453,61.95500183105469,-44.7599792480469,0,-0.03609343879748084,1.883975518521284,238.6999969482422,-1.6389869722092159,223.0800018310547,-1.3512054637051825,226.8500061035156,-0.03609343879748084
977,2022-02-01,261.08999633789057,264.625,253.4900054931641,260.0,1959900.0,0.01547979935857402,1.7291640954870586,0.06507446751332198,42.68943343808026,30.40506564683156,-18.371975719954634,-3.576183197237981,41.36776884312229,34.80309950046751,31.047865679859566,11.134994506835909,-31.8716609126717,6.997497558593693,-26.33953104921835,40.33452616640574,-9.671016745312329,23.666011862499715,-40.419998168945256,91.95767599852103,59.36489371212738,16.668514303906015,2,-18.741996765136662,15.195503234863338,48.95999145507818,59.629989624023494,-52.67999267578119,1,-0.025585019608090454,1.016288480981541,257.1099853515625,1.883975518521284,238.6999969482422,-1.6389869722092159,223.0800018310547,-0.025585019608090454
978,2022-02-02,257.5,263.57000732421875,251.94500732421875,261.72000122070307,1791900.0,-0.013750034042838477,1.9356010835263155,-3.8715737603943596,42.67424903242087,32.84983433537076,-15.750057299117543,-1.98443964233212,42.29726108783416,38.573061562090345,30.61836087423569,11.625,-28.823003787759575,4.611500549316418,-26.1883791655045,35.411380264137335,-10.788439308094041,20.011440406726877,-35.071801757812494,83.79024069345822,52.77670963710369,15.399939857410464,2,-15.152000427246094,18.56049346923828,54.114990234375,63.21998596191406,-56.36000061035156,2,-0.06007767464350733,1.7291640954870586,261.08999633789057,1.016288480981541,257.1099853515625,1.883975518521284,238.6999969482422,-0.06007767464350733
979,2022-02-03,245.0200042724609,259.1300048828125,244.25999450683597,249.25999450683597,1835200.0,-0.04846600282539448,-4.1631892934345345,1.0047367317274516,47.313949180785734,35.90567276655871,-4.644181863248491,9.625761388761049,52.72024967711357,51.20698780339356,29.843978314631286,14.870010375976534,-26.978624435431925,-7.002996063232445,-37.65827659939717,23.65228447293231,-22.33063633131482,8.324644204849932,-20.90393395996091,55.3975772702893,20.062919761650868,15.327640268082371,2,-2.672004699707003,29.855491638183622,68.8542404174805,75.69998168945315,-55.490005493164034,3,-0.07966698200998634,1.9356010835263155,257.5,1.7291640954870586,261.08999633789057,1.016288480981541,257.1099853515625,-0.07966698200998634
980,2022-02-04,258.98001098632807,263.27999877929693,243.5200042724609,247.42999267578125,2010000.0,0.05697496722897655,-1.0402684035064589,-2.7240671964069287,51.907506530704055,38.993751452677486,-17.805286533328598,-4.670580114746457,37.072885180035485,37.35655272689053,28.81298455916177,19.759994506836023,-24.02708994028933,7.01850967407222,-23.572483491524565,37.609502839669005,-8.276986908726201,22.314006256870613,-33.24358348632808,77.07618674650992,37.88251512785736,15.295496582798394,2,-16.332511901855412,15.895484924316463,55.16248321533209,61.739974975585994,-62.37001037597648,4,-0.21086575624565673,-4.1631892934345345,245.0200042724609,1.9356010835263155,257.5,1.7291640954870586,261.08999633789057,-0.21086575624565673
981,2022-02-07,262.92001342773443,271.42999267578125,258.70001220703125,260.16500854492193,1557700.0,0.015213538783942493,-3.478447118946047,0.23852818313688617,51.68143255510106,41.90865832149819,-20.846013983203477,-8.960517118395728,31.251484776026757,33.587827474830135,27.678351516796983,12.72998046875,-20.448978663513174,10.889011383056697,-19.79967446469925,41.577697230812674,-4.455331540821305,26.23335430693467,-35.628043027734435,69.50919819431233,28.20228965601187,15.344342923877987,2,-16.87001800537115,10.115486145019474,51.222480773925724,57.79997253417963,-55.89001464843756,0,-0.24452306884805686,-1.0402684035064589,258.98001098632807,-4.1631892934345345,245.0200042724609,1.9356010835263155,257.5,-0.24452306884805686
982,2022-02-08,270.70999145507807,273.75,259.07998657226557,260.57000732421875,2017500.0,0.029628699336289754,-1.2362781653202721,3.6805684788869484,57.834756441413305,44.96687814963404,-24.67304756453447,-18.06580685127264,21.811404117628797,26.00099483269105,26.935311904361566,14.670013427734432,-15.486598439288116,18.925989532470652,-11.033126551875512,48.88510561681679,3.9464314902975843,33.90554757464372,-40.769739718531184,89.94373478474385,43.80528389657116,14.97955804217307,2,-23.499992370605412,1.100502014160213,45.81750488281256,50.009994506835994,-55.87998962402338,1,-0.2155812020009863,-3.478447118946047,262.92001342773443,-1.0402684035064589,258.98001098632807,-4.1631892934345345,245.0200042724609,-0.2155812020009863
983,2022-02-09,280.85000610351557,281.25,270.1199951171875,276.0,2173400.0,0.03745711266117091,2.939828993350942,0.4783050980085264,62.572910570788416,48.6121263692159,-29.44396960806006,-29.454488847331163,9.491927263641116,16.104873528582857,26.33267674912313,11.1300048828125,-11.391890732179888,28.900003814697214,-1.6899193493158577,59.489926978710315,13.605042232690664,44.194965396703765,-47.404974505892426,98.9398517313044,47.06205001633077,15.294961582006545,2,-29.890007019042912,-21.719505310058537,37.06998443603521,39.869979858398494,-58.13999938964838,2,-0.25793128313020686,-1.2362781653202721,270.70999145507807,-3.478447118946047,262.92001342773443,-1.0402684035064589,258.98001098632807,-0.25793128313020686
984,2022-02-10,284.1000061035156,290.4700012207031,274.20999145507807,276.51998901367193,2104400.0,0.011572013278868143,-1.6655727043049597,1.562888154790002,68.40405611569294,51.85299829521883,-25.846004601835944,-33.63176901420758,4.343824340031688,13.210834805562172,26.11550965758611,16.260009765625057,-6.1685540014518665,31.64400405883788,-0.7611998543745244,64.04920797205028,15.441402102231677,47.84660601544408,-45.87447766565481,86.43238438500902,27.217602095273335,16.20260195660621,2,-18.865005493164062,-28.829505920410156,26.472488403320312,36.61997985839844,-63.240005493164034,3,-0.29200987304322545,2.939828993350942,280.85000610351557,-1.2362781653202721,270.70999145507807,-3.478447118946047,262.92001342773443,-0.29200987304322545
985,2022-02-11,273.0,288.5199890136719,269.4349975585937,285.07000732421875,2015000.0,-0.0390707703803117,1.012126613557103,-1.5923456611187725,61.979420138977915,54.117523778218285,-10.469897121376505,-21.879080297556442,14.304772634367907,24.56834757158333,25.01413567410834,19.084991455078182,-1.7093819923875344,19.417498016357428,-14.239263261315841,53.074259294030725,2.589117377520779,36.245878655194076,-28.505134828198095,45.010993824438856,-14.882957365970682,16.82838063883665,2,-6.004997253417969,-17.72949981689453,31.759994506835938,43.25498962402344,-40.61000061035156,4,-0.3057509202223557,-1.6655727043049597,284.1000061035156,2.939828993350942,280.85000610351557,-1.2362781653202721,270.70999145507807,-0.3057509202223557
986,2022-02-14,274.42999267578125,283.45001220703125,272.5,273.51998901367193,2134300.0,0.005238068409455066,-6.423783168675322,-0.07539379535283088,70.42783737679648,57.199568660297864,-10.26405165596907,-22.934160627496624,11.285259775572285,23.321047156499958,23.7586144500781,10.95001220703125,3.617685553758747,19.862991333007812,-15.064261719760509,54.790244385776134,2.3993648066236233,37.32661785939197,-24.41811117811119,48.900920485170055,-15.549347832739151,17.463626526384168,2,-7.434989929199219,-19.15949249267578,28.305007934570312,39.80000305175781,-41.04998779296875,0,-0.28356955924044436,1.012126613557103,273.0,-1.6655727043049597,284.1000061035156,2.939828993350942,280.85000610351557,-0.28356955924044436
987,2022-02-15,285.82000732421875,287.2699890136719,275.5,280.239990234375,2136500.0,0.041504263208919534,1.7759471987101976,6.131862235487824,74.39801333985523,60.72443136112389,-19.866367072076798,-33.96923837397276,-0.9944246199200961,12.144768461498415,23.02076373988066,12.839996337890625,7.599900193162739,29.922006225585932,-7.67542135666821,67.5194338078401,11.123292434458847,48.72072001671302,-30.95315145978472,77.89401907801683,6.9298627138810645,18.79871379112708,2,-18.82500457763672,-30.54950714111328,7.052490234375,28.409988403320312,-50.03001403808594,1,-0.2756630275204869,-6.423783168675322,274.42999267578125,1.012126613557103,273.0,-1.6655727043049597,284.1000061035156,-0.2756630275204869
988,2022-02-16,280.8699951171875,286.8900146484375,277.25,284.1099853515625,1863100.0,-0.0173186343859274,1.1909002635594397,-0.5806416328495018,73.67859814721336,63.65383680183807,-12.57510802622852,-28.282966212876147,4.247012415464496,17.282381427047767,22.306790197727288,9.6400146484375,10.105017904780368,23.583994293212868,-15.596392415613536,62.7643810020393,3.993800938799666,43.17418764762607,-21.730761810001184,54.36175691850145,-23.52086314146286,19.590193354413213,2,-13.874992370605469,-25.59949493408203,9.180000305175781,31.68999481201172,-50.54998779296875,2,-0.23512655119525638,1.7759471987101976,285.82000732421875,-6.423783168675322,274.42999267578125,1.012126613557103,273.0,-0.23512655119525638
989,2022-02-17,261.94000244140625,280.90301513671875,259.3800048828125,280.90301513671875,2325200.0,-0.06739770358127106,1.269999034407287,5.8527993369000075,59.2707848025202,64.47197883203987,10.065929048366286,-8.922840829485523,22.50010215868872,36.40772360574874,21.703133550862123,21.52301025390625,11.873031611102135,4.0905014038086165,-35.013342606215076,43.19434541383228,-15.461420601203201,23.642423408820463,28.529998779296875,8.785171423215363,-66.32905726748521,19.551922005011836,2,12.645004272460938,-6.669502258300781,28.10999298095703,50.61998748779297,-24.010009765625,3,-0.14976710453499553,1.1909002635594397,280.8699951171875,1.7759471987101976,285.82000732421875,-6.423783168675322,274.42999267578125,-0.14976710453499553
990,2022-02-18,255.22000122070312,264.51998901367193,253.1999969482422,264.51998901367193,2221200.0,-0.025654734511985522,1.4344100911590614,0.4904277575718592,49.16850694023013,64.192764874832,18.099878875050877,-1.2194451537036173,27.99821477550256,43.50936181881502,20.835787537650468,11.319992065429744,13.86041924031926,-3.2934997558593864,-41.70473614105538,35.11773662933663,-22.49911794845741,15.91211843673861,34.62820007324217,5.9289836891702885,-63.382201419309006,19.205618192598006,2,16.61499786376953,0.05049896240234375,33.909996032714844,57.339988708496094,-11.229995727539034,4,-0.13462894932219083,1.269999034407287,261.94000244140625,1.1909002635594397,280.8699951171875,1.7759471987101976,285.82000732421875,-0.13462894932219083
991,2022-02-22,254.80999755859372,263.0,251.0,251.55999755859372,1680800.0,-0.0016064715153529807,-4.491996983156025,-0.34946282429070935,47.14753006707325,63.005295277683096,19.26434832110155,0.11061908824618172,27.439099073138124,44.30025714140143,19.26507171904793,12.0,16.26649190273173,-4.284003448486345,-42.06657408703424,33.49856719006155,-23.175288767760293,14.607281870787602,33.57227556152347,10.504545664895442,-53.631103898023156,18.89128531927394,2,15.925003051757841,0.46050262451174717,33.707496643066435,57.7499923706055,-14.910003662109318,1,-0.08798712132081787,1.4344100911590614,255.22000122070312,1.269999034407287,261.94000244140625,1.1909002635594397,280.8699951171875,-0.08798712132081787
992,2022-02-23,239.3999938964844,265.45001220703125,239.1100006103516,262.5,3024600.0,-0.06047644837234367,-1.2246638296994923,-7.107694185697107,42.575880853791055,60.783403086905615,33.26403294238989,17.232693017991863,41.59357214923196,59.95208071356271,17.8160371575497,26.34001159667966,16.78565386291126,-20.22000656127929,-56.49430485723141,16.054291734672802,-38.35715570925535,-2.0828574133032305,46.73934283642578,0.606934284074626,-58.520937255466634,18.137149147976046,2,25.39000701904294,15.870506286621065,41.992507934570284,72.37499999999997,1.8800048828124716,2,-0.025146153580417052,-4.491996983156025,254.80999755859372,1.4344100911590614,255.22000122070312,1.269999034407287,261.94000244140625,-0.025146153580417052
993,2022-02-24,263.3800048828125,264.79000854492193,227.47999572753903,227.6199951171875,6517500.0,0.1001671328224718,-1.070477467888387,-1.5480519617777362,56.88155740259801,59.50312545211729,7.3144919446912695,-4.079414815398309,16.520850003460453,36.34077807603444,16.42942041692085,37.3100128173829,17.670846329546038,1.9335044860839616,-30.909697062649002,34.776706034816954,-14.48809628828252,18.355105260450443,18.99698496029299,67.19951352862834,7.285845578863061,16.421600774366492,2,-5.380012512207031,-8.109504699707031,14.547492980957031,47.324989318847656,-17.169998168945312,3,-0.10475363005994132,-1.2246638296994923,239.3999938964844,-4.491996983156025,254.80999755859372,1.4344100911590614,255.22000122070312,-0.10475363005994132
994,2022-02-25,221.8500061035156,228.0,206.0,224.4900054931641,12093100.0,-0.15768090974778115,3.554870892482273,-0.07382546612686457,38.46679581228462,56.890611638040255,43.67903625555104,39.372352003814484,57.23318415618408,78.18216231650499,15.12999007895049,57.3800048828125,16.06020595727668,-39.53499450683594,-72.68387389254357,-6.386115121128313,-56.10943419968973,-22.960554813982128,55.03728432803322,26.661064506292888,-29.797708917352367,16.57443969285381,2,24.78498840332034,26.384994506835966,56.077491760253935,88.85498809814456,30.259994506835994,4,0.0381789541928208,-1.070477467888387,263.3800048828125,-1.2246638296994923,239.3999938964844,-4.491996983156025,254.80999755859372,0.0381789541928208
995,2022-02-28,239.1499938964844,244.94700622558597,227.16000366210938,228.4199981689453,6713600.0,0.07798056036517131,-1.6848336674916062,-4.0643932606998625,43.182465094637216,53.86334805113367,23.548887509895422,23.302538681016557,38.561452436560415,61.19129795869233,13.613401648524711,23.09700012207037,13.099556315550728,-22.257506561279257,-55.34210300596632,10.82708988340778,-38.79980478362276,-5.715208338935753,29.23082168327855,55.761122102114044,0.9137664271778903,16.54229822234352,2,7.485000610351534,9.085006713867159,38.77750396728513,71.55500030517575,-0.5399932861328125,0,-0.005101406029018096,3.554870892482273,221.8500061035156,-1.070477467888387,263.3800048828125,-1.2246638296994923,239.3999938964844,-0.005101406029018096
996,2022-03-01,247.8300018310547,260.86599731445307,241.30999755859372,245.1000061035156,5707900.0,0.036295246314442364,-2.793593684556352,0.25442654376202734,43.47106965893979,50.427020975476395,11.956188663581088,14.642372963045602,28.96881299685424,52.78221445898487,12.975312987082155,21.716003417968665,9.056009711466686,-13.113499450683605,-46.70823245649319,20.481233555125982,-29.910865953588427,3.6838670522211885,13.065115879136727,70.36163707651414,19.129469015724254,16.797366502904794,3,-1.3849945068359375,0.404998779296875,28.00249481201172,60.779991149902344,-21.759994506835938,1,-0.01549447730105058,-1.6848336674916062,239.1499938964844,3.554870892482273,221.8500061035156,-1.070477467888387,263.3800048828125,-0.01549447730105058
997,2022-03-02,254.41000366210938,257.54000854492193,242.1100006103516,253.25999450683597,2968400.0,0.026550465167410442,3.1646338826620086,0.42124943408247223,42.2987308700726,46.94036905579409,0.5052545801912629,7.943532322534679,21.22369472863886,46.42425480554118,12.758556180702943,15.430007934570341,6.499456572456836,-6.199497985839855,-39.92068583549917,27.521689863819432,-23.060091910669485,10.661095938989803,-48.410003662109375,82.34393030427762,35.61198128992055,16.860593924829647,3,-10.95849609375,-6.1750030517578125,10.902992248535156,43.68048858642578,-22.449996948242188,2,-0.05703395918698306,-2.793593684556352,247.8300018310547,-1.6848336674916062,239.1499938964844,3.554870892482273,221.8500061035156,-0.05703395918698306
998,2022-03-03,242.02999877929688,256.41000366210943,238.3800048828125,252.97999572753903,2799400.0,-0.04866162770570459,1.024703627579571,-9.521660673769897,38.36495430213526,44.61749900019577,7.5951217158254,20.137604787195528,32.2362094472511,59.007981195938214,12.5179573016039,18.029998779296932,2.307574111940255,-17.806002807617176,-52.52252640850202,16.910520793267665,-35.164264608059625,-0.4477410071747556,-34.999198608398444,65.66908566848501,22.969254195420895,17.358261800442428,3,-6.30499267578125,6.2050018310546875,23.282997131347656,56.06049346923828,-15.240005493164062,3,-0.003098789421901005,3.1646338826620086,254.41000366210938,-2.793593684556352,247.8300018310547,-1.6848336674916062,239.1499938964844,-0.003098789421901005
999,2022-03-04,225.5,244.0,223.0399932861328,242.3600006103516,3613100.0,-0.06829731381509574,1.0814307198678683,1.5397265122579038,37.246270028898444,43.2928060100478,20.576337069113833,37.028713938582825,46.74387581689621,75.63104259619166,12.14229980488425,20.960006713867188,-4.3984390825171715,-33.36000137329103,-70.81951355753188,4.099510810949795,-52.089757465411424,-14.63024528117063,-17.459015661621095,6.5034802831020295,-34.4208472977625,18.72975609212041,3,10.225006103515625,22.735000610351562,36.977996826171875,72.59049224853516,-1.17999267578125,4,0.09184038454043097,1.024703627579571,242.02999877929688,3.1646338826620086,254.41000366210938,-2.793593684556352,247.8300018310547,0.09184038454043097
1000,2022-03-07,204.3699951171875,229.97000122070312,204.3600006103516,228.3699951171875,4379300.0,-0.09370290413664084,-1.1323907014091226,1.4234874929520844,32.988543461752556,41.71958527612328,37.69919041651528,56.76823965318329,65.48082357625168,96.57219428770662,12.25342472534269,25.610000610351534,-11.754968874119726,-51.75950546264647,-96.44626363305491,-7.072747292238034,-74.10288454785069,-29.416126377442254,53.17001342773443,0.017687515341506452,-38.24952374816705,22.343379085204226,3,30.535011291503906,43.045005798339844,55.663002014160156,93.72049713134766,18.6300048828125,0,0.23359596141199468,1.0814307198678683,225.5,1.024703627579571,242.02999877929688,3.1646338826620086,254.41000366210938,0.23359596141199468
1001,2022-03-08,198.6300048828125,203.9199981689453,190.1300048828125,203.5,4389600.0,-0.028086266925257952,3.830127468533711,0.20291646321614584,28.231888466011455,40.12580834414777,38.701907272967986,60.54921944089989,68.67980261820605,101.94560911168742,13.048252419698636,14.239990234375,-16.209216837800426,-54.28499526977538,-105.66331523308219,-2.9066753064685713,-79.97415525142878,-28.595835288121975,57.846403503418,12.60940444775228,-19.792446824477313,25.6891599816534,3,28.830001831054716,41.66999816894531,61.402992248535156,99.46048736572266,42.599990844726534,1,0.2012787330450223,-1.1323907014091226,204.3699951171875,1.0814307198678683,225.5,1.024703627579571,242.02999877929688,0.2012787330450223
1002,2022-03-09,212.3500061035156,213.57000732421875,199.1199951171875,203.83999633789062,3050600.0,0.06907315553255722,1.6392686937376326,-1.7474370221832252,33.61079549062799,37.54016813170666,23.178853368423148,44.515175173137976,52.303707923092844,87.81933024416534,13.825803530826159,14.94000244140625,-18.614479934232577,-37.64699478149416,-91.34652629553509,16.05253673254677,-64.49676053851462,-10.797229024473694,41.47254614257818,33.52444422138958,3.7392529255565776,26.849765757020457,3,13.147994995117188,27.949996948242216,47.68299102783206,85.74048614501956,18.48999023437503,2,0.06461031705369935,3.830127468533711,198.6300048828125,-1.1323907014091226,204.3699951171875,1.0814307198678683,225.5,0.06461031705369935
1003,2022-03-10,208.41000366210938,213.50999450683597,204.8699951171875,212.1300048828125,2305100.0,-0.018554284568683133,1.6666745158616385,-0.43713242677224234,36.20716471831751,37.28909801015475,20.675612158402146,45.060151296085564,53.6556755053831,91.34502045181443,15.110194768541257,8.639999389648466,-21.093795735799887,-37.96499710083009,-92.66510046309037,16.735106261430218,-65.31504878196023,-10.61494541969995,42.864846689453145,33.93354452609658,1.4303593014825537,27.35005168113015,3,17.08799743652341,31.889999389648438,50.90674591064453,89.68048858642578,15.160003662109375,3,0.11299842924017667,1.6392686937376326,212.3500061035156,3.830127468533711,198.6300048828125,-1.1323907014091226,204.3699951171875,0.11299842924017667
1004,2022-03-11,201.13999938964844,211.6699981689453,200.5,211.0200042724609,1893600.0,-0.03488318288333048,-1.0017911296695845,2.6559144195509248,36.10483147625944,36.502694274779444,27.601561185685085,48.27122007862164,58.24751963889861,98.01675467410217,16.61456573853821,11.169998168945312,-22.08903708419939,-41.087001037597645,-96.32122459671132,14.147222521516028,-68.70411281715445,-13.469889258040808,47.68905714316409,27.63553092088179,-7.889175944482879,27.61711177955683,3,24.358001708984347,39.160003662109375,58.064247131347656,96.95049285888672,27.649993896484375,4,0.12752308826846126,1.6666745158616385,208.41000366210938,1.6392686937376326,212.3500061035156,3.830127468533711,198.6300048828125,0.12752308826846126
1005,2022-03-14,189.52999877929688,203.5800018310547,186.0,200.0,2968400.0,-0.05772099356459015,-1.0057048551328898,1.0597161990189932,34.13994339864658,35.4659024680802,35.12671235663845,56.18801696449384,66.94377744160136,109.0072721197219,18.52095178969424,17.580001831054688,-27.77664058291549,-48.52350158691405,-106.51265996135544,9.465656787527337,-77.51808077413477,-19.528922399693357,56.95109568751565,12.803764387091633,-24.81650788711506,28.994579187220697,3,32.24000549316409,48.70500183105469,69.08174896240234,108.56049346923828,32.18000793457031,0,0.18355937724367322,-1.0017911296695845,201.13999938964844,1.6666745158616385,208.41000366210938,1.6392686937376326,212.3500061035156,0.18355937724367322
1006,2022-03-15,196.6100006103516,197.21499633789062,186.2400054931641,190.8500061035156,2215800.0,0.037355573664616504,2.1492146195693733,-0.5501426776767057,39.165445456227864,35.117759644319676,22.369472166851466,45.30164931095581,57.07732391561487,101.34841581339717,20.53036131191442,10.974990844726534,-27.03765060669761,-37.55250015258787,-95.70754472474172,20.602544419566016,-66.63002243866478,-8.474977866510926,46.242228188452174,38.48385125756308,-3.660626857155485,29.07752228607694,3,24.595001220703125,41.62499999999997,62.151496887207,100.29549407958982,14.860000610351534,1,0.13422511219024402,-1.0057048551328898,189.52999877929688,-1.0017911296695845,201.13999938964844,1.6666745158616385,208.41000366210938,0.13422511219024402
1007,2022-03-16,207.02999877929688,208.8800048828125,195.1300048828125,200.6000061035156,3084200.0,0.0529983120726194,1.7147074772549256,1.1163192374836688,34.68000517061451,34.70832085192848,5.0532345742221025,30.22594904697621,44.56314420453617,90.27622194790979,22.264057286392745,13.75,-28.278745590526313,-23.193001556396496,-77.13610052692871,30.750097414135723,-50.164551041662605,3.7785479288696138,32.41109629157867,76.4449399438125,35.921918363072066,26.971549485266113,3,7.970001220703125,31.205001831054688,52.51274871826172,89.87549591064453,-0.55999755859375,2,0.16519343645797369,2.1492146195693733,196.6100006103516,-1.0057048551328898,189.52999877929688,-1.0017911296695845,201.13999938964844,0.16519343645797369
1008,2022-03-17,214.8300018310547,216.3300018310547,202.55999755859372,204.41000366210938,1865900.0,0.03767571413683357,1.0521618705322313,1.6205303325138278,47.66280333547481,35.86571344154808,-7.8347493603063185,18.15556419762143,35.36923674300567,81.82795035004733,23.929889300800948,13.770004272460966,-30.282223905386843,-12.09099884033202,-60.81273815331872,36.63074047265465,-36.45186849682534,12.269870816161301,21.404627535568324,95.05440188116256,50.59773386486946,24.360869656493335,3,-6.845001220703125,23.404998779296875,44.68024444580078,82.07549285888672,1.959991455078125,3,0.07452401606097103,1.7147074772549256,207.02999877929688,2.1492146195693733,196.6100006103516,-1.0057048551328898,189.52999877929688,0.07452401606097103
1009,2022-03-18,222.7100067138672,224.75,212.1199951171875,213.80999755859372,5406800.0,0.03668018812851592,-1.05700170107967,0.8541277081792715,44.16027839588484,37.107017323118335,-18.050318065976427,7.5741865540227025,26.778734487428608,73.28574653666556,24.78019835618977,12.6300048828125,-32.69037544569642,-2.2494941711425724,-48.10978497494659,43.61079663266145,-25.179639573044597,20.68065123075945,10.510544890758439,94.73550119707662,49.5727346210616,22.93014540190201,3,-17.335006713867188,15.524993896484375,32.335243225097656,74.19548797607422,-15.400009155273466,4,0.003861526579074903,1.0521618705322313,214.8300018310547,1.7147074772549256,207.02999877929688,2.1492146195693733,196.6100006103516,0.003861526579074903
1010,2022-03-21,220.8600006103516,221.16000366210938,210.9279937744141,217.58999633789062,2374100.0,-0.008306793802455581,4.287846229669773,0.3674158324346679,39.93130868731143,38.40695290326278,-15.215263930538896,7.081093462894273,27.95044130424435,74.39028866526743,25.366047377779545,11.782012939453097,-33.54071659597028,-2.3815002441405966,-45.987673961397974,41.22467347311681,-24.184587102769285,19.421586614488092,9.527317897996511,89.89872774726598,45.94378058051008,21.8030868586287,3,-15.485000610351591,16.399993896484347,39.392749786376925,76.04549407958982,-16.100006103515625,0,0.03590506499079282,-1.05700170107967,222.7100067138672,1.0521618705322313,214.8300018310547,1.7147074772549256,207.02999877929688,0.03590506499079282
1011,2022-03-22,232.38999938964844,234.8600006103516,218.75,219.6999969482422,2641700.0,0.052205011081379205,-1.2083625296756892,3.8807296211438604,42.07229223828977,39.347119208558524,-23.97390809816892,-6.550525069578811,15.819583477548576,62.257652729792085,25.593423725344795,16.11000061035159,-32.669764309260955,10.26949844360351,-31.0103158157944,51.54931270300142,-10.37040868609543,30.90940557330245,-46.38999938964844,93.78303174850065,52.42509178150382,20.639907129698948,3,-21.959999084472656,4.2449951171875,28.742752075195312,64.51549530029297,-18.800003051757812,1,-0.0459571956789504,4.287846229669773,220.8600006103516,-1.05700170107967,222.7100067138672,1.0521618705322313,214.8300018310547,-0.0459571956789504
1012,2022-03-23,233.3800048828125,238.47000122070312,224.6499938964844,229.4600067138672,1880100.0,0.004260103686751782,-1.0413564295848736,0.3089044456094617,46.60758001078611,40.5027209077217,-24.213391810028213,-8.447779386368438,13.772635186870957,60.565013970562916,25.172825987033065,13.820007324218722,-28.690421769730705,11.560503387451178,-29.274190579478727,52.39519735438111,-8.856843596013789,31.977850370916144,-46.40280487060548,85.82568694288005,45.578993454447804,20.417346983464963,3,-21.145004272460938,3.2549896240234375,27.75274658203125,63.525489807128906,-30.63999938964841,2,-0.0938812374826673,-1.2083625296756892,232.38999938964844,4.287846229669773,220.8600006103516,-1.05700170107967,222.7100067138672,-0.0938812374826673
1013,2022-03-24,235.7899932861328,236.1100006103516,226.13999938964844,233.3000030517578,1624900.0,0.01032645622117645,5.3705978705977735,0.6352018871082635,54.53823425260676,42.55087677176029,-24.955418832487368,-13.734918922519398,10.251308941903119,57.41903595512167,24.216938364212304,9.970001220703153,-22.855555571981824,15.349992370605463,-21.213814471056764,51.91379921226769,-2.931911050225665,33.63189579143659,-46.75308122558596,90.26938054607413,43.864330558708716,18.281903420831117,3,-23.55499267578125,0.6550140380859375,25.342758178710938,41.615501403808594,-27.55999755859378,3,-0.12434790661302442,-1.0413564295848736,233.3800048828125,-1.2083625296756892,232.38999938964844,4.287846229669773,220.8600006103516,-0.12434790661302442
1014,2022-03-25,230.32000732421875,237.6199951171875,224.6100006103516,237.5200042724609,1899300.0,-0.02319855005583804,2.516224882207987,-2.891576380037247,63.27909859605388,45.788560682583324,-16.66328031555102,-8.008443345892886,14.637926194919771,62.116626661313035,22.445588432409203,13.009994506835909,-19.053624409996758,9.456506347656244,-27.371318450721503,46.28433114603399,-8.957406051532615,27.870418746845104,-39.30577169726564,70.40886031136961,17.38693649642714,18.41391239918887,3,-17.965003967285156,3.131500244140625,30.812744140625,45.965492248535156,-25.620010375976562,4,-0.058744414761327635,5.3705978705977735,235.7899932861328,-1.0413564295848736,233.3800048828125,-1.2083625296756892,232.38999938964844,-0.058744414761327635
1015,2022-03-28,237.92999267578125,239.3600006103516,229.75,231.6000061035156,2227200.0,0.03304092180255114,1.0914032769029414,-0.8791651743423428,69.73287461956456,49.18494170073184,-18.646614298069153,-16.56374635123575,6.768577953076658,53.65585240011501,21.70916848480491,9.610000610351591,-15.488396639951958,17.127491760253918,-19.576634273448974,53.83161779395684,-1.2245712565975282,35.47955477710536,-45.01752642507813,93.0615822793712,33.48491737337653,18.352063016851456,3,-20.68498992919922,-12.204986572265625,26.997760772705078,38.355506896972656,-29.0,0,-0.1286932965988542,2.516224882207987,230.32000732421875,5.3705978705977735,235.7899932861328,-1.0413564295848736,233.3800048828125,-0.1286932965988542
1016,2022-03-29,243.9900054931641,247.9499969482422,236.41000366210938,242.1699981689453,1878600.0,0.025469730609543717,1.3696108534904123,0.28752151421505373,67.21061793946919,52.79945423060459,-19.30959644593932,-24.16515239093161,0.37661656203363236,46.74562544456816,21.797321808156962,11.539993286132812,-10.90705061896503,23.379504394531267,-12.76524380582967,59.524252594892175,5.307130294350799,41.451878494711735,-48.29068718088206,83.03345297167262,19.32851248498345,18.072374100180458,3,-18.735008239746122,-18.264999389648466,19.56274414062497,32.295494079589815,-53.580001831054716,1,-0.16078531949304475,1.0914032769029414,237.92999267578125,2.516224882207987,230.32000732421875,5.3705978705977735,235.7899932861328,-0.16078531949304475
1017,2022-03-30,239.8999938964844,247.2400054931641,237.3999938964844,242.41000366210938,1226600.0,-0.016763029241352534,-1.6205056727674851,-1.3791206948589454,67.10111205024944,54.95926631002399,-11.249662817020322,-22.364574312736124,3.9365278879174355,49.88275278640046,21.890239046641558,9.840011596679688,-4.428355453485267,20.014993286132835,-13.779290087213269,53.80927665947894,3.117851599459783,36.91213497280589,-40.02062129332555,65.50983584050844,-1.8799797013475512,16.89714168667305,3,-10.460998535156278,-14.174987792968778,23.102756500244112,36.3855056762695,-66.95999145507815,2,-0.10967068873685093,1.3696108534904123,243.9900054931641,1.0914032769029414,237.92999267578125,2.516224882207987,230.32000732421875,-0.10967068873685093
1018,2022-03-31,241.27999877929688,246.82000732421875,236.44000244140625,240.5500030517578,1705300.0,0.005752417331898352,-1.319554954675414,-0.29083381966735083,73.28846350311525,58.19573132193848,-9.480104211309623,-25.09002698446136,2.227858305719792,47.44299098904855,21.80148812403639,10.3800048828125,0.6378399298041302,21.4324981689453,-12.2598293167228,55.1248256546134,4.58633442611125,38.27866191177935,-37.55497622853136,71.4224540896045,-0.9548669024787131,16.846163742834058,3,-11.84100341796875,-15.884994506835909,18.75025177001953,35.00550079345703,-88.19000244140625,3,-0.15973140534282748,-1.6205056727674851,239.8999938964844,1.3696108534904123,243.9900054931641,1.0914032769029414,237.92999267578125,-0.15973140534282748
1019,2022-04-01,246.2100067138672,253.3500061035156,240.0,240.0,2174100.0,0.02043272529638851,-3.299514225549712,8.50690830041178,85.64779689039376,63.27534112228096,-11.986596503480001,-29.923114409198632,-2.9016429532427424,41.284638366657475,21.214723216777823,13.350006103515597,6.307888458088058,25.32700576782227,-10.313471469104968,60.96748300474951,7.506767149358666,43.14724438628588,-38.94698621130354,69.74577312255529,-9.747205492001783,17.82023861846362,4,-10.160003662109375,-22.777008056640653,10.425239562988281,30.07549285888672,-95.92001342773438,4,-0.15425860018137527,-1.319554954675414,241.27999877929688,-1.6205056727674851,239.8999938964844,1.3696108534904123,243.9900054931641,-0.15425860018137527
1020,2022-04-04,252.1100006103516,253.7400054931641,247.2100067138672,247.6699981689453,1279700.0,0.023963257932652082,-1.4365733676467345,0.7149754655645669,85.43155950576494,68.09303748533375,-14.513900258637591,-33.7958986677078,-8.655247936297883,34.139178166571156,19.9413597025039,7.529998779296903,8.827339958904162,28.839999389648455,-8.498136679374142,66.17813545867108,10.170931355137128,47.50906742415978,-40.238281547692736,90.59431788465486,5.669660855906841,18.669068034511312,4,-12.93499755859375,-28.677001953125057,-4.675003051757841,17.13999938964841,-115.53999328613281,0,-0.18805284815093037,-3.299514225549712,246.2100067138672,-1.319554954675414,241.27999877929688,-1.6205056727674851,239.8999938964844,-0.18805284815093037
1021,2022-04-05,238.6100006103516,252.0,235.55999755859372,251.0,2509300.0,-0.05354805429105092,1.2849205196259463,-2.790538868650742,69.39803334101273,70.62531007758116,-0.04336725871914382,-18.0737762723779,4.796668416428332,46.55005660685035,18.074727109112484,16.55000305175787,11.242678781828488,13.340999603271513,-22.701122196211003,49.38312140275403,-4.680061296469745,31.36206050301277,-21.71408717603211,16.77668713201223,-66.36116561570674,18.021060899741258,4,0.56500244140625,-15.177001953125057,8.824996948242159,30.63999938964841,-100.97999572753909,1,-0.12438710807866593,-1.4365733676467345,252.1100006103516,-3.299514225549712,246.2100067138672,-1.319554954675414,241.27999877929688,-0.12438710807866593
1022,2022-04-06,226.07000732421875,233.9499969482422,222.66000366210938,233.88999938964844,2143700.0,-0.052554349164143255,1.8438316149551748,0.6311535472683825,56.52426606269212,70.84598027870176,12.68457517711417,-4.693870062652735,17.603517631393686,57.813005612761344,16.962248335286237,15.949996948242216,14.345063455703382,0.115006256103527,-35.41035412421144,35.64036663641849,-17.647673934053955,17.87768644626101,-4.752802842837923,10.971697108145424,-67.73995049316427,17.762680190157482,4,12.129997253417969,-4.300003051757784,21.269996643066406,43.17999267578125,-72.84001159667969,2,-0.1577387645720182,1.2849205196259463,238.6100006103516,-1.4365733676467345,252.1100006103516,-3.299514225549712,246.2100067138672,-0.1577387645720182
1023,2022-04-07,231.9600067138672,239.9499969482422,224.4199981689453,224.63999938964844,2768500.0,0.026053873573778752,-3.0025719679093914,-0.9360632674525016,55.496138247721525,69.98120690666484,6.92209044204003,-9.200832210504018,12.119761409738317,50.580226040797356,15.646498804408521,15.529998779296875,16.579580182879113,4.827505493164068,-29.799062857743422,39.45407384407156,-12.485778682289663,22.1407896686178,21.779998779296903,29.92278797894206,-44.830261994527184,17.31328417545374,4,6.239997863769531,-10.755004882812472,13.883247375488281,37.28999328613281,-91.88000488281247,3,-0.25444043181661347,1.8438316149551748,226.07000732421875,1.2849205196259463,238.6100006103516,-1.4365733676467345,252.1100006103516,-0.25444043181661347
1024,2022-04-08,226.7899932861328,233.27999877929688,225.97000122070312,231.02999877929688,1271500.0,-0.022288382816404217,-1.4863981149653174,-0.5792351435408694,53.38972938894715,68.16530188104068,12.894731453108307,-2.1193158718243694,17.76585495210614,54.41597662891047,14.110283819247362,7.30999755859375,17.87303392706525,-1.6250076293945312,-34.02662364095761,30.77660838216852,-17.82581563517607,14.575800376387008,26.3636120605469,13.288254120682863,-57.08906297216227,16.20080800578153,4,11.410011291503906,-6.919990539550781,15.190010070800781,42.46000671386719,-85.00999450683594,4,-0.3249702329469958,-3.0025719679093914,231.9600067138672,1.8438316149551748,226.07000732421875,1.2849205196259463,238.6100006103516,-0.3249702329469958
1025,2022-04-11,224.32000732421875,228.25,220.2400054931641,223.7100067138672,1643200.0,-0.01089107118936139,-1.1218519918269596,-0.14386788209001955,44.85397700614381,65.68123066622674,14.786023485657552,3.257712107771056,20.189479146465885,55.396852176202856,12.143563048384864,8.009994506835909,17.772407887635325,-5.834494018554693,-32.710684880451026,21.04169684334164,-19.272589449502846,7.603601412393459,28.25892587890627,12.846355594225603,-52.316053369833696,13.438095430948167,4,12.669998168945341,-4.450004577636719,17.659996032714844,44.92999267578125,-96.23001098632812,0,-0.330019666641181,-1.4863981149653174,226.7899932861328,-3.0025719679093914,231.9600067138672,1.8438316149551748,226.07000732421875,-0.330019666641181
1026,2022-04-12,223.0,236.08999633789062,221.1000061035156,228.47999572753903,2014300.0,-0.005884483243221772,-2.2306070805510796,-8.983590564574584,43.40868289930207,63.0487385383437,14.321545340016598,7.015869975682165,20.853330469899504,55.169029479941344,9.876075582474359,14.989990234375028,17.06472236461093,-8.474001312255865,-30.584715667166506,13.636713042654776,-19.5293584897112,2.5813558651994697,28.285376094726587,14.003022340858612,-46.54025140301517,11.055357177455324,4,13.990005493164091,-3.1299972534179688,18.160003662109375,45.43000030517578,-90.69999694824222,1,-0.38757844249229245,-1.1218519918269596,224.32000732421875,-1.4863981149653174,226.7899932861328,-3.0025719679093914,231.9600067138672,-0.38757844249229245
1027,2022-04-13,241.22999572753903,243.5,222.3699951171875,225.13999938964844,3102600.0,0.0817488597647491,1.0484730859580713,-2.9361330077380043,52.87648190665158,60.78074058318108,-4.1347640466748885,-8.981039464327267,2.037177089192852,35.32741350395318,8.151150274554265,21.1300048828125,15.36446489705881,8.045994567871077,-11.210641754995265,27.30263089073742,-1.58232359356208,17.674312729304233,8.813565543125065,90.24073599074225,32.07551528070111,9.62831816143317,4,-4.239990234374943,-21.359992980957003,-7.349990844726534,20.085006713867216,-104.3399963378906,2,-0.42946562483771356,-2.2306070805510796,223.0,-1.1218519918269596,224.32000732421875,-1.4863981149653174,226.7899932861328,-0.42946562483771356
1028,2022-04-14,230.83999633789062,240.6100006103516,230.0,240.00999450683597,1729700.0,-0.04307092639251864,1.0462854376560582,-0.5699192203885567,50.2613535164081,56.84891354162711,5.161354704657896,2.8141710172288583,11.823934842654836,43.97903656503536,6.795892329684524,11.229995727539034,13.332553259443443,-3.1445045471191406,-20.417512225862936,14.128503131624655,-11.781008386491038,5.491999292252757,18.011422701673467,45.571768478325694,-10.588468416203092,8.636503839371903,4,6.150009155273466,-10.969993591308594,2.0590057373046875,30.475006103515625,-92.66999816894534,3,-0.336206904529449,1.0484730859580713,241.22999572753903,-2.2306070805510796,223.0,-1.1218519918269596,224.32000732421875,-0.336206904529449
1029,2022-04-18,223.57000732421875,229.32000732421875,219.3600006103516,228.07000732421875,1617700.0,-0.03149362817971313,1.8457162039620454,0.4907307413909281,42.75772481853833,52.10737635415748,9.925949057780656,10.700513490739695,18.796095894455675,49.8486278394231,6.045430008146042,11.479995727539034,11.302311634144672,-10.457493591308605,-27.6162277492719,6.70124056665469,-19.036860670290253,-1.8781265123269577,24.136955173489355,17.43996197312446,-32.64582913734851,8.579367078981642,4,12.109992980957031,-3.7000045776367188,9.328994750976562,37.7449951171875,-95.76000976562499,0,-0.3734400982153556,1.0462854376560582,230.83999633789062,1.0484730859580713,241.22999572753903,-2.2306070805510796,223.0,-0.3734400982153556
1030,2022-04-19,228.7899932861328,231.3600006103516,219.07000732421875,222.0,1143400.0,0.02334832844704482,1.060349557776792,-1.5088873969184027,42.26855844629183,49.09299025474406,1.173557915230191,6.435010117483614,12.882756501231995,43.3681263901027,5.152557952250867,12.289993286132841,8.608955447104108,-5.634007263183605,-21.852316817067646,10.584302290700435,-13.74316204012564,2.4751475137584293,17.216151498333915,39.78710141632585,-5.877765445013964,8.109154776942024,4,2.4950103759765625,-8.919990539550781,4.1090087890625,32.30000305175781,-96.2099914550781,1,-0.3803050704145884,1.8457162039620454,223.57000732421875,1.0462854376560582,230.83999633789062,1.0484730859580713,241.22999572753903,-0.3803050704145884
1031,2022-04-20,221.7100067138672,230.8600006103516,219.3600006103516,230.3999938964844,1179400.0,-0.03094535067104598,1.3933401185453675,-1.279822647301398,41.020834303108124,47.37038672590138,6.262773636720993,13.358764677537636,19.04580664604697,49.032079376987554,4.998003198451571,11.5,4.122393133040646,-12.17999420166015,-29.355342503248835,4.995354099928534,-20.76766835245448,-3.5923200508658226,22.14124707377971,10.806386332917771,-31.011953593785666,8.587674150794339,4,9.574996948242188,-1.7200012207030966,8.292495727539062,36.12998962402344,-79.58000183105469,2,-0.42226335095826306,1.060349557776792,228.7899932861328,1.8457162039620454,223.57000732421875,1.0462854376560582,230.83999633789062,-0.42226335095826306
1032,2022-04-21,211.47000122070312,230.8999938964844,210.50999450683597,224.7700042724609,1958400.0,-0.04618648316753482,-1.6793662696912957,1.5304974302335095,36.46844872020068,45.2561990006213,15.884386844844101,23.05521882921417,27.97984801345848,57.87106743507411,5.2309345706825425,20.389999389648438,-1.3341894120814004,-21.324499511718756,-41.21688724605761,-1.4321117773799017,-31.270693378888183,-11.378305644549329,30.39875284986951,3.189390429243242,-33.44319667409402,9.946193867169425,4,15.534996032714844,12.965003967285156,18.25,46.3699951171875,-51.470001220703125,3,-0.3743793337680963,1.3933401185453675,221.7100067138672,1.060349557776792,228.7899932861328,1.8457162039620454,223.57000732421875,-0.3743793337680963
1033,2022-04-22,206.47000122070312,215.5,204.91000366210938,211.9900054931641,1517200.0,-0.023644015563142218,-1.4513882143506802,0.41503781998992995,31.972409019329604,42.876496737330456,18.873091721644755,27.13735957674274,31.261964307478735,61.12305635764773,5.594115370324639,10.589996337890625,-4.758575512178197,-24.85849990844727,-47.89454433584686,-1.8224554810476832,-36.376522122147065,-13.340477694747477,32.26287689349584,5.897912055137014,-25.449488545965416,11.51802221369979,4,17.735000610351562,21.68000030517578,20.147499084472656,49.529998779296875,-53.3800048828125,4,-0.33699811798169244,-1.6793662696912957,211.47000122070312,1.3933401185453675,221.7100067138672,1.060349557776792,228.7899932861328,-0.33699811798169244
1034,2022-04-25,216.7899932861328,217.22000122070312,204.1199951171875,204.9199981689453,1836700.0,0.04998300965958857,1.0581295833263413,-2.150359769902051,34.595245282737565,41.736637656951984,7.806346174478591,16.603005295816445,19.203815461329327,49.24022348747559,5.846125778531766,13.100006103515625,-5.902842321216895,-13.862007141113281,-37.79977718694457,10.075762904718005,-25.83089216402891,-1.8931221181976525,17.884139893815416,46.51246554309566,21.7233650160455,11.968885022915641,4,7.0200042724609375,12.140007019042969,6.32000732421875,37.98500061035156,-67.84999084472656,0,-0.3626550927257053,-1.4513882143506802,206.47000122070312,-1.6793662696912957,211.47000122070312,1.3933401185453675,221.7100067138672,-0.3626550927257053
1035,2022-04-26,207.30999755859372,215.5500030517578,207.0500030517578,215.5500030517578,1620600.0,-0.04372893593398841,1.0631054207552726,-0.6941877744526397,35.85246004980418,40.89705734034111,16.33782324773739,24.950640961084787,27.15750012299833,57.54560178225435,6.218111904687137,9.739990234375,-7.709717979540471,-21.811003112793003,-47.631560760345735,4.0095545347597294,-34.72128193656937,-8.900724289016637,23.08655629256799,11.911884192736972,-13.316920901112395,12.910278823776366,4,16.50000000000003,21.62000274658206,14.49500274658206,34.7850036621094,-46.4700012207031,1,-0.38348367631199365,1.0581295833263413,216.7899932861328,-1.4513882143506802,206.47000122070312,-1.6793662696912957,211.47000122070312,-0.38348367631199365
1036,2022-04-27,204.75999450683597,211.3000030517578,203.72999572753903,204.83999633789062,1461900.0,-0.012300434526979487,-6.074775218008067,0.009708953607012592,39.41169557922542,39.40096997062709,17.912028936758333,25.730134966179236,28.07399163180264,58.67452618738409,6.912723205122112,7.570007324218778,-9.129443220194105,-22.399505615234347,-49.39756525586384,4.598554025395146,-35.89853543554909,-8.9004757949196,21.957841121569345,3.7909416588558877,-22.28121792376288,13.499029820314748,4,17.410003662109347,23.975006103515597,16.557502746582003,33.4750061035156,-47.830001831054716,2,-0.35251022959649225,1.0631054207552726,207.30999755859372,1.0581295833263413,216.7899932861328,-1.4513882143506802,206.47000122070312,-0.35251022959649225
1037,2022-04-28,213.58999633789062,215.7400054931641,202.66000366210938,208.8999938964844,1555800.0,0.043123667063586835,1.9098935791027936,-58.62368872784805,41.13159351348739,38.38655219252479,5.307070981821482,15.629313781633186,17.312213787599347,48.757672899738566,7.504460168296208,13.080001831054716,-9.370330538257946,-12.254003906250006,-39.202112983400525,14.694105170900514,-25.72805844482528,1.2200506323252682,9.449784906376095,75.06864360241624,47.439447686648634,13.474054538575263,4,3.4200057983398438,14.610008239746094,9.942501068115234,24.645004272460938,-55.019989013671875,3,-0.3345661907406532,-6.074775218008067,204.75999450683597,1.0631054207552726,207.30999755859372,1.0581295833263413,216.7899932861328,-0.3345661907406532
1038,2022-04-29,202.7400054931641,217.3999938964844,202.25999450683597,212.1199951171875,1912600.0,-0.05079821635261561,-1.928429866463626,-1.999996746528552,38.99313444893184,37.968264373679624,13.132971025108759,24.710882925940638,26.22409984393417,59.06924564980781,8.137537198734002,15.139999389648438,-9.687275055355826,-21.176995086669905,-48.97593765274817,6.621947479408362,-35.07646636970904,-7.277523803630771,16.631415786314307,3.1704822039578113,-25.187446347421186,13.899471283039132,4,14.069992065429688,25.259994506835938,21.69499206542966,35.49499511718747,-39.93000793457034,4,-0.21081189866400185,1.9098935791027936,213.58999633789062,-6.074775218008067,204.75999450683597,1.0631054207552726,207.30999755859372,-0.21081189866400185
1039,2022-05-02,208.22999572753903,208.5,200.00999450683597,201.30999755859372,1267000.0,0.027078968558872152,1.2761388344013544,-0.7377404929342641,42.83423010080698,38.03111677973686,5.853751264958362,17.106704302425868,19.430103075355873,52.69366354939896,8.455267918762072,8.490005493164034,-12.395084329259902,-13.78800430297855,-40.335640431387276,12.759631825430176,-27.061822367182913,-0.5141862387741867,9.16999816894537,47.26855381947915,16.248389913438423,13.273818064204361,5,7.224998474121151,18.645004272460994,16.110008239746122,30.00500488281253,-42.659988403320284,0,-0.26480334495994984,-1.928429866463626,202.7400054931641,1.9098935791027936,213.58999633789062,-6.074775218008067,204.75999450683597,-0.26480334495994984
1040,2022-05-03,204.6999969482422,210.66000366210938,200.4389953613281,207.32000732421875,1263000.0,-0.01695240288011013,1.198065579956855,-0.3786143163641736,42.007331633734985,38.14072759425096,6.266179208576716,17.81619632566796,21.804829505454563,55.084214743795826,8.693921806401304,10.221008300781278,-14.353508761152085,-14.947502899169933,-38.47661133746183,8.581605539121966,-26.712057118315897,-3.1829486800239692,12.699996948242216,26.969537699914987,-5.946933193049787,11.764554219145953,5,10.754997253417997,22.17500305175784,18.203258514404297,33.535003662109375,-44.279998779296875,1,-0.27239860937044713,1.2761388344013544,208.22999572753903,-1.928429866463626,202.7400054931641,1.9098935791027936,213.58999633789062,-0.27239860937044713
1041,2022-05-04,208.92999267578125,209.3600006103516,192.72999572753903,205.33999633789062,2252500.0,0.02066436634392632,6.47413899518571,-1.3702221833959407,33.92713771627956,37.858359704926386,0.03653581086791746,11.85653091629436,16.45811280114333,49.867832472100645,9.387241130683673,16.630004882812557,-14.89966791862912,-9.233506774902338,-31.433238232590327,12.96622468278565,-20.333372503746347,1.8663589539416705,4.992001342773477,65.66679428713861,38.34903845757687,11.099865728843996,5,-3.8649978637695312,14.305007934570312,12.555011749267578,29.305007934570312,-55.31999206542969,2,-0.2301727756843267,1.198065579956855,204.6999969482422,1.2761388344013544,208.22999572753903,-1.928429866463626,202.7400054931641,-0.2301727756843267
1042,2022-05-05,190.41000366210938,206.83999633789062,185.6999969482422,206.1999969482422,2497200.0,-0.0886420794663565,1.476861068079975,-4.398331307326776,31.387523778214202,37.79337245591357,17.047757178785474,29.057790827405285,34.1199390624019,67.24045728136974,9.527924694995441,23.229995727539062,-16.396823788928913,-25.970495605468756,-51.039223171447475,-0.9017680394900367,-38.50485938845813,-13.436131822479382,20.25,14.858066773815132,-9.73136513322985,12.534363782989367,5,11.139991760253906,29.30999755859375,35.07999801635742,47.82499694824219,-49.43000793457031,3,-0.17583115562425922,6.47413899518571,208.92999267578125,1.198065579956855,204.6999969482422,1.2761388344013544,208.22999572753903,-0.17583115562425922
1043,2022-05-06,172.94000244140625,186.8800048828125,171.91000366210938,186.8000030517578,3173000.0,-0.09174938755688689,1.1355202080941211,0.8777711528556367,28.692857531817268,37.137551594700206,32.70011332770349,44.14266810800058,49.7380154310942,83.40531034344212,10.363464253888804,18.5,-17.831861144085252,-40.489496612548834,-71.11553610240162,-9.863457122696047,-55.80251635747524,-25.176476867622426,36.41999816894534,2.6580613659274195,-21.892409937239545,15.313019744926395,5,21.714996337890625,39.88500213623047,54.641998291015625,65.29499816894531,-30.830001831054688,4,-0.08309237258196633,1.476861068079975,190.41000366210938,6.47413899518571,208.92999267578125,1.198065579956855,204.6999969482422,-0.08309237258196633
1044,2022-05-09,153.08999633789062,169.58999633789062,152.36500549316406,167.6300048828125,4232700.0,-0.11477972605118358,-1.154471715398122,1.0490626193813035,21.63518377847484,35.55785423121916,47.566121192910316,61.33271511500405,68.80609602260952,102.2078965433123,11.549933411770304,20.574996948242188,-18.47346871400663,-56.654502868652344,-96.77550722415293,-16.533498513151756,-76.71500504640264,-36.59400069090205,53.75,1.2436587486038841,-20.496316997840637,20.060502177750298,5,31.792503356933594,49.96250915527344,74.3270034790039,85.14500427246094,-4.839996337890625,0,0.06349207298463666,1.1355202080941211,172.94000244140625,1.476861068079975,190.41000366210938,6.47413899518571,208.92999267578125,0.06349207298463666
1045,2022-05-10,150.2899932861328,161.7169952392578,143.82000732421875,159.13999938964844,3626400.0,-0.01828991520502632,1.5559826796808773,0.6086658117272226,22.35211045305236,33.66234477275549,46.29573670927692,61.452930862174895,70.217800030592,103.56791658825318,12.569580211401826,17.896987915039062,-18.365993816146556,-55.75300521850585,-103.2025283002967,-8.30348213671499,-79.47776675940128,-32.02824367761042,45.655004882812506,9.871813586656259,-12.703794793336222,23.724761540895425,5,30.32000732421875,48.490013122558594,79.45150756835938,87.94500732421875,-14.259994506835938,1,0.10167020241324232,-1.154471715398122,153.08999633789062,1.1355202080941211,172.94000244140625,1.476861068079975,190.41000366210938,0.10167020241324232
1046,2022-05-11,136.57000732421878,150.30999755859375,135.96000671386722,144.99000549316406,3949500.0,-0.09129008300501384,-1.9771767123005908,0.951411566326545,21.76567397073309,31.510575934671675,55.12247118518755,72.06037177061336,82.08161038336411,115.94496545966052,14.29559512464531,14.349990844726534,-19.88068589334327,-65.15149154663084,-121.08353925758828,-9.219443835673388,-93.11751540210958,-37.1854676911521,48.94999267578123,0.8606104679011051,-23.16890100411341,27.966023855478728,5,40.10999298095703,57.409996032714815,94.73399353027341,101.66499328613278,7.649993896484347,2,0.1746356415439474,1.5559826796808773,150.2899932861328,-1.154471715398122,153.08999633789062,1.1355202080941211,172.94000244140625,0.1746356415439474
1047,2022-05-12,137.6300048828125,144.60499572753906,127.62000274658205,132.33999633789062,4260100.0,0.007761569171460092,-1.3061775841797518,-0.6282671847165637,23.255624531684177,29.761963721644157,47.10837031096142,66.23697295987694,78.92735857992653,113.38095698932574,16.514990915542732,16.984992980957017,-21.221117172172228,-58.91149444580077,-118.50665795145358,0.6836690598520363,-88.70907619862717,-29.113912692974367,37.97799645996096,16.891666850127443,-9.041769839580777,29.797581752826403,5,31.509998321533203,47.929996490478516,93.67399597167969,100.60499572753906,12.6199951171875,3,0.1161083714350335,-1.9771767123005908,136.57000732421878,1.5559826796808773,150.2899932861328,-1.154471715398122,153.08999633789062,0.1161083714350335
1048,2022-05-13,153.22999572753906,155.0399932861328,141.94000244140625,142.22999572753906,3011000.0,0.11334731011605692,-1.2625226312613156,2.0793917262306527,26.28003384769218,27.922608582409183,26.537527610491452,46.93067600170667,61.770313381739214,96.33531443668022,18.511187185509158,17.409988403320312,-22.888871929744028,-39.43100357055664,-99.72564071597623,20.863633574862945,-69.57832214326643,-9.283684997846848,12.780405895996125,61.019768624078374,36.13252876500927,30.1473185727098,5,15.91000747680664,32.33000564575195,76.75500869750977,85.0050048828125,-4.1199951171875,4,-0.07994518267677786,-1.3061775841797518,137.6300048828125,-1.9771767123005908,136.57000732421878,1.5559826796808773,150.2899932861328,-0.07994518267677786
1049,2022-05-16,140.08000183105472,152.9199981689453,139.72999572753906,149.8699951171875,2391100.0,-0.08581866646962899,-1.514775125714028,-0.889999389648435,25.57936031008441,26.097278435336897,32.41232519790307,56.39658400281715,73.7112385554282,107.73327617038595,20.13571189734562,13.5,-26.070448187358124,-48.40649719238277,-111.1997603107045,14.38676592593896,-79.80312875154362,-17.00986563322192,18.25232001708983,36.54280971305358,9.6005952717627,31.396631559160863,5,28.40999984741211,45.4799995422363,89.62250137329099,98.15499877929685,22.67999267578122,0,0.014491710113947232,-1.2625226312613156,153.22999572753906,-1.3061775841797518,137.6300048828125,-1.9771767123005908,136.57000732421878,0.014491710113947232
1050,2022-05-17,141.77999877929688,147.4600067138672,137.02000427246094,145.19000244140625,2824000.0,0.012135900385641607,1.6264116757387546,0.34831521967839724,26.980985956888716,25.32548379540458,23.298621565939442,50.4293268644542,71.47818604979642,104.23199062541445,22.029591800437466,10.44000244140625,-28.44531195251787,-42.35600051879882,-105.44792935457912,20.73592831698147,-73.90196493668898,-10.810036100908661,13.259994506835938,51.641141204226024,20.87113177104918,31.54596441789015,5,25.450000762939453,43.78000259399414,87.2550048828125,96.45500183105469,29.040008544921875,1,0.045634089973259906,-1.514775125714028,140.08000183105472,-1.2625226312613156,153.22999572753906,-1.3061775841797518,137.6300048828125,0.045634089973259906
1051,2022-05-18,128.08999633789062,140.48500061035156,125.12000274658205,138.55000305175778,3788200.0,-0.09655806573053305,1.1444516260244824,3.067447354996904,19.822097053520764,24.040436381549753,27.173086904560563,59.81255557416765,84.6501088107942,116.00700341484327,24.173255763913843,16.65999603271483,-32.49226100577624,-51.36500244140626,-116.57546761288978,13.845462730077259,-83.97023502714802,-18.7597698556645,24.830001831054688,9.926452307471793,-14.610525934668905,32.60523258574176,5,27.91000747680664,56.22000503540039,100.34000778198242,110.14500427246094,36.13999938964844,2,0.06198768575542157,1.6264116757387546,141.77999877929688,-1.514775125714028,140.08000183105472,-1.2625226312613156,153.22999572753906,0.06198768575542157
1052,2022-05-19,132.30000305175778,137.0,125.8000030517578,126.72000122070312,3104100.0,0.03286756838341631,-2.018867846926744,-0.533460635704667,23.91496663678639,23.50955961543521,15.481355348040978,52.035084999929495,79.51795706481701,109.77703279089735,25.86026634722782,11.199996948242202,-36.55711465008238,-43.19649581909184,-109.82059681260927,23.427605174425594,-76.50854631585057,-9.884445322333107,15.160003662109403,23.997334810933875,-3.1084228735558455,33.312050496758715,5,15.054996490478544,52.00999832153323,96.13000106811526,105.93499755859378,22.61999511718753,3,0.09009824560836965,1.1444516260244824,128.08999633789062,1.6264116757387546,141.77999877929688,-1.514775125714028,140.08000183105472,0.09009824560836965
1053,2022-05-20,136.88999938964844,144.89999389648438,131.91000366210938,139.42999267578122,3807000.0,0.0346938490703963,-1.0784009746105647,-0.4551957800438047,23.404408303095224,23.706140118170808,5.855680477287677,44.23289873437528,74.16715670817587,103.25676443838097,27.0338422278021,12.989990234375,-40.50687243900987,-35.12749938964845,-102.20670878038305,31.95171000108614,-68.66710408501575,-1.5878946942811467,-11.769996643066392,42.33812439263283,17.048234666550826,33.539604695367295,5,6.528499603271484,45.97500228881839,91.54000473022461,101.34500122070312,18.05999755859375,4,0.09759661531097819,-2.018867846926744,132.30000305175778,1.1444516260244824,128.08999633789062,1.6264116757387546,141.77999877929688,0.09759661531097819
1054,2022-05-23,138.16999816894528,138.38999938964844,130.39999389648438,135.96000671386722,2635400.0,0.009350564577427,5.030206713882651,-0.8700776758519887,24.77439272039736,23.975282592320255,2.499568434800011,38.74749183406243,72.35991130114203,100.05797182771212,28.435219412986584,7.9900054931640625,-43.02590183969147,-29.916500854492227,-95.13712792890036,35.3041262199159,-62.52681439169629,2.6938126827118367,-12.654395599365188,58.41536752398855,31.96078597630037,32.610313537204064,5,1.9099998474121378,40.07000350952154,90.26000595092776,100.06500244140628,11.339996337890653,0,0.07917784313805631,-1.0784009746105647,136.88999938964844,-2.018867846926744,132.30000305175778,1.1444516260244824,128.08999633789062,0.07917784313805631
1055,2022-05-24,127.80999755859376,136.00999450683594,125.9000015258789,136.00999450683594,2539000.0,-0.07498010239302444,1.465852864280464,-3.7104202052005255,20.608690921659772,23.846728920200995,10.432530160400333,45.16163257389867,82.43569277185098,108.39694199642365,29.977036518912286,12.269996643066378,-44.20418216747089,-36.301501464843724,-101.14612493033358,28.543122000646136,-68.72381319758865,-3.8791897320987943,17.08999633789061,13.599575407418731,-7.568793740788125,32.42231173274493,5,12.270000457763658,50.43000411987306,99.96500396728514,110.4250030517578,27.559997558593736,1,0.2734527628186485,5.030206713882651,138.16999816894528,-1.0784009746105647,136.88999938964844,-2.018867846926744,132.30000305175778,0.2734527628186485
1056,2022-05-25,132.58000183105472,134.58999633789062,126.56999969482422,127.79000091552734,2476000.0,0.037321057535222746,-1.2185319278932856,-0.5841466705123837,26.72836662656192,24.23258915296519,5.628969285177789,36.58242246020504,77.20279270276998,101.66517978502051,31.385483415727265,8.019996643066406,-42.389519667931864,-27.922497558593733,-91.25845596056328,35.413460843375816,-59.59047675957851,3.7454816423910415,11.93999221801755,35.49739282293345,12.971868941598757,31.667979200984778,5,7.499996185302706,45.429996490478516,92.99750137329099,105.65499877929685,33.729995727539034,2,0.2884296648441207,1.465852864280464,127.80999755859376,5.030206713882651,138.16999816894528,-1.0784009746105647,136.88999938964844,0.2884296648441207
1057,2022-05-26,142.1300048828125,145.7899932861328,129.92999267578122,130.55999755859378,5940400.0,0.0720320027143102,-1.472327277397987,2.41544991916664,36.75749973569616,25.396752029410074,-3.5934723986477763,22.561036195321776,66.95540273683753,90.50039484220844,32.8878276570064,15.860000610351591,-40.41338784721452,-14.79949493408202,-73.41204421015823,43.81305434199419,-44.105769572120124,14.506779703956084,-16.230003356933594,81.5988440446011,54.223775436009674,29.3062746380381,5,-3.110004425048828,35.87999343872073,83.50749969482422,96.10499572753906,21.6199951171875,3,0.15549138173145227,-1.2185319278932856,132.58000183105472,1.465852864280464,127.80999755859376,5.030206713882651,138.16999816894528,0.15549138173145227
1058,2022-05-27,160.0,162.63999938964844,150.22000122070312,156.4600067138672,6763600.0,0.12572992685057227,1.8163286490077453,0.30596292525440166,53.021427694541266,28.445870627683057,-22.79979326316709,1.396490671836375,48.32983711962646,71.42647216074141,34.139591984395274,20.509994506835938,-36.65285689261057,5.207500457763672,-49.348674488458556,59.7636754039859,-22.070587015347428,32.485587930874786,-33.702198638916016,92.81437250095263,59.567170778351915,27.278087473111114,5,-16.119998931884766,11.259998321533232,65.72000122070312,78.23500061035156,7.42999267578125,4,-0.03175001144409184,-1.472327277397987,142.1300048828125,-1.2185319278932856,132.58000183105472,1.465852864280464,127.80999755859376,-0.03175001144409184
1059,2022-05-31,153.08999633789062,161.07000732421875,151.0500030517578,160.5,3645300.0,-0.043187522888183616,1.3438556289641534,-2.093225343431165,51.18183505588343,31.1348538609047,-15.4779144093919,4.177942444625785,54.134362232824515,77.38751202686473,35.29355252011329,10.020004272460938,-33.3162138395254,1.0544967651367188,-47.35841714839495,49.46741067866837,-23.151960191629115,25.260953721902553,-25.338507055664067,74.00652257202395,36.24090953096817,24.206456956765827,5,-9.20999526977539,18.170001983642607,73.08750534057617,85.14500427246094,13.800003051757812,1,0.01214972013093707,1.8163286490077453,160.0,-1.472327277397987,142.1300048828125,-1.2185319278932856,132.58000183105472,0.01214972013093707
1060,2022-06-01,148.94000244140625,158.2899932861328,146.16000366210938,155.17999267578125,2213000.0,-0.027108197764436293,-1.055932571600002,0.8421035290822904,55.6800426668819,35.11907004016704,-11.404801996454239,4.149074331038435,57.16750206662351,80.58862632475231,36.81689254430077,12.129989624023438,-31.485962892580943,-0.30749740600586506,-41.89107862669195,41.27608381468022,-21.099288016348908,20.484293204337177,-19.79297275488281,62.01830589367031,18.775444460404728,20.791790610343043,6,-4.720001220703125,22.31999588012698,77.42999649047852,89.29499816894531,13.479995727539062,2,0.0038269911110946353,1.3438556289641534,153.08999633789062,1.8163286490077453,160.0,-1.472327277397987,142.1300048828125,0.0038269911110946353
1061,2022-06-02,160.83999633789062,161.08999633789062,148.27000427246094,148.89999389648438,3603900.0,0.07989790319203127,1.0610915674354937,-1.9134649242928128,59.69263979005495,39.09436705719688,-20.3060623471695,-12.161978292319475,43.8942027739391,67.77824074729295,37.77360997932927,12.819992065429688,-28.0664656706233,13.996996307373053,-17.35978325399853,45.353775868744634,-1.6813934733127383,29.675386088058843,-30.35324786324219,94.49708748914836,45.94141102833335,15.678389780685794,6,-16.569995880126953,10.420001983642607,65.53000259399414,77.39500427246094,-9.919998168945312,3,-0.034008961360654455,-1.055932571600002,148.94000244140625,1.3438556289641534,153.08999633789062,1.8163286490077453,160.0,-0.034008961360654455
1062,2022-06-03,156.92999267578125,163.35000610351562,154.6199951171875,157.52000427246094,2420000.0,-0.024309896488030835,-2.3512474995826538,-0.049414696485623,51.712327461203714,42.23969140809783,-14.00796609422352,-11.47726356078337,46.32523615438555,70.52041770972909,38.24707000825707,8.730010986328125,-24.965837455389334,11.760993194580067,-12.596192169541666,36.1181785587018,-0.4175994874807998,23.939585876640933,-25.1571141645328,62.6526322516963,15.02612021691344,12.178592682060863,6,-12.304988861083984,14.330005645751982,68.52250671386719,80.33000183105469,-7.9799957275390625,4,0.059771906713789624,1.0610915674354937,160.83999633789062,-1.055932571600002,148.94000244140625,1.3438556289641534,153.08999633789062,0.059771906713789624
1063,2022-06-06,158.57000732421875,162.85499572753906,154.50999450683594,160.41000366210938,2028200.0,0.010450613171350875,1.4799481245011972,3.118576563995138,59.577334923969254,46.10668498627249,-13.688783728368463,-15.019076876572512,43.11712215843204,67.68023864192111,37.954746393932396,8.345001220703125,-19.148896731805422,14.119507598876964,-7.4800920192683975,35.71910721702233,3.3197077898042835,24.919307407949645,-24.902501157434273,72.1931465944234,22.207714169551934,10.799799809072685,6,-13.945003509521484,12.689990997314482,64.03499603271484,78.06498718261719,-12.510009765625,0,0.03266691326557125,-2.3512474995826538,156.92999267578125,1.0610915674354937,160.83999633789062,-1.055932571600002,148.94000244140625,0.03266691326557125
1064,2022-06-07,162.80999755859375,164.9600067138672,155.1999969482422,155.5,1613900.0,0.0267389168098211,-1.4677636528482416,-3.972832667142123,60.61370607881033,50.55168667040033,-15.719051027352947,-19.4929454596641,37.50231179774272,62.309238201371556,36.707132401793494,9.760009765625,-14.131463812818168,17.87349777221681,-4.947472178982366,40.694467723416,6.463012796617221,29.283982747816395,-27.3615413956054,88.56378294538409,37.185503094022884,11.410484975599594,6,-17.044994354248047,5.080005645751953,59.59500122070315,73.82499694824219,-13.489990234375,1,0.02837660577646539,1.4799481245011972,158.57000732421875,-2.3512474995826538,156.92999267578125,1.0610915674354937,160.83999633789062,0.02837660577646539
1065,2022-06-08,165.57000732421875,169.8699951171875,162.0,162.0,2280900.0,0.01695233589467815,-3.4089518045511276,0.48837325807609777,71.26163192496848,55.499827259112166,-14.035504841537175,-22.18706273388557,33.12587754031824,58.798173135112165,34.928998898580964,7.8699951171875,-9.015655494990881,19.8695068359375,-4.664859949414364,44.403873621289364,7.602323443261582,32.13669022861342,-27.760627117160084,80.09264066878735,22.50142129926732,12.267183392675928,6,-15.670013427734375,2.319995880126953,55.59498977661136,70.875,-14.75,2,0.007972410503340077,-1.4677636528482416,162.80999755859375,1.4799481245011972,158.57000732421875,-2.3512474995826538,156.92999267578125,0.007972410503340077
1066,2022-06-09,160.4199981689453,167.2899932861328,159.1999969482422,163.91000366210938,1968800.0,-0.031104722639703097,-1.7284942708856004,-0.9775905694893231,65.78355956579267,58.72494501801178,-5.052405791865823,-15.977850949294464,36.37092926098123,63.091375282738,32.86034472565562,8.089996337890625,-4.112584657740882,13.526998138427729,-11.453198577281398,38.507194854136856,1.0368997805731794,26.017096496282278,-19.404556470873757,38.4765848129358,-22.398890834720973,12.49009835785456,6,-2.404998779296875,6.820003509521513,60.744998931884794,73.03150939941406,-4.5800018310546875,3,0.01246727354960897,-3.4089518045511276,165.57000732421875,-1.4677636528482416,162.80999755859375,1.4799481245011972,158.57000732421875,0.01246727354960897
1067,2022-06-10,153.61000061035156,158.6300048828125,150.39999389648438,155.5,2228200.0,-0.04245105121757853,1.0196323291251574,0.5415462506722164,59.15662533814172,59.40663364507849,3.9753294107308363,-8.33671678069038,41.28941399384854,68.92505396563101,30.636966320335755,10.020004272460938,2.6718796104348996,5.918000793457026,-18.835927495749985,30.671929082664036,-6.45896335114648,18.29496493806053,-9.709103570368427,16.486936377044888,-44.802881418142675,12.376964144603505,6,4.404998779296875,12.369998931884766,60.53999710083008,72.11500549316406,9.339996337890625,4,-0.01751189656088692,-1.7284942708856004,160.4199981689453,-3.4089518045511276,165.57000732421875,-1.4677636528482416,162.80999755859375,-0.01751189656088692
1068,2022-06-13,140.97999572753906,149.36000061035156,139.77999877929688,146.0,2306800.0,-0.08222124101704731,-1.5822113733530478,2.656087774395905,51.368727174997545,59.42739943609118,15.22465215823317,3.508369394656711,51.7976569052565,80.5926254493229,29.51082437395669,13.830001831054688,7.73286054433197,-6.099504089355463,-30.882665021468966,18.68365684275804,-18.491084555412215,6.292076376701289,28.889999389648438,3.988026235586807,-55.28329240153641,12.39158046605675,6,13.845001220703125,15.020008087158203,69.65500259399414,84.59500885009766,23.660003662109375,0,0.05653285190975699,1.0196323291251574,153.61000061035156,-1.7284942708856004,160.4199981689453,-3.4089518045511276,165.57000732421875,0.05653285190975699
1069,2022-06-14,142.11000061035156,146.44400024414062,139.80999755859378,142.3300018310547,1545700.0,0.008015356199870816,-1.7526940269212956,0.043824907064326984,57.65360664774699,59.64668432285397,13.827445290534001,2.67541456468075,48.35634146415208,78.53594715856724,28.241170265015302,6.634002685546847,10.683455780624854,-5.0709991455078125,-29.749867020446715,19.60786872943109,-17.41043308297725,7.268434791961624,27.158194580078117,7.743443385271033,-54.93783136953111,12.33943393746945,6,12.714996337890625,5.384998321533203,61.630001068115234,76.57000732421875,17.819992065429688,1,0.027795348189974423,-1.5822113733530478,140.97999572753906,1.0196323291251574,153.61000061035156,-1.7284942708856004,160.4199981689453,0.027795348189974423
1070,2022-06-15,148.25,151.17999267578125,143.49000549316406,145.2899932861328,1427400.0,0.043205962728010805,-1.3445146133538024,-13.454501317797199,58.265636793906914,59.48812843439307,8.469985457064524,-3.114708363774355,39.73852109105718,71.6349635265579,26.64283486904716,9.069992065429688,10.164864015523392,0.7455001831054631,-23.804555545117836,25.295555911328762,-11.529527681006186,13.020528047217113,20.428431262207027,30.788814656427576,-33.871549591161624,12.275027864111651,6,6.5749969482421875,-0.7550010681152344,45.71750259399414,60.327507019043,7.839996337890625,2,0.007217587347175369,-1.7526940269212956,142.11000061035156,-1.5822113733530478,140.97999572753906,1.0196323291251574,153.61000061035156,0.007217587347175369
1071,2022-06-16,136.02999877929688,142.76499938964844,133.31500244140622,141.60000610351562,2679500.0,-0.08242833875685074,1.3924061390598332,-1.8817549629614356,46.87050855312393,58.95014855571754,18.774976811629244,10.256493228372392,49.72282848026617,82.9950776119361,24.75594317091764,14.934997558593778,10.071804251450317,-11.871501159667957,-35.332281058835974,11.58927873950006,-23.601891109251966,-0.1411112100839489,32.07046383325195,10.724851179353994,-49.65339763460999,11.730389949584008,6,15.5625,11.46500015258789,53.66500473022461,66.31300354003903,5.9199981689453125,3,0.10872608011206464,-1.3445146133538024,148.25,-1.7526940269212956,142.11000061035156,-1.5822113733530478,140.97999572753906,0.10872608011206464
1072,2022-06-17,144.22000122070312,145.83999633789062,137.13999938964844,138.19999694824222,3506000.0,0.06020732569948928,-1.137591548054879,-1.080789292015029,41.01162365420932,56.88729174796644,9.602239941066728,3.16770475748109,39.75046890174059,74.2127321988406,22.665298797666022,9.80999755859375,9.880962397131327,-4.27749862670899,-26.649856236705148,18.094858983287168,-15.463677431707055,6.9086801782890745,22.489042984999998,61.04116843184154,4.568997898572469,11.186178804998077,6,7.37249755859375,3.2749977111816406,41.11000061035156,54.19300079345703,4.4900054931640625,4,0.08057131478875212,1.3924061390598332,136.02999877929688,-1.3445146133538024,148.25,-1.7526940269212956,142.11000061035156,0.08057131478875212
1073,2022-06-21,150.25,153.85000610351562,146.5,146.5,2091700.0,0.041811113079031514,-2.9200032552083335,0.622923145944387,48.365940425771015,55.52642889762873,2.5344607175131557,-1.9078959533793522,31.781552419278313,67.65185430616296,20.97634269220281,9.6300048828125,8.21589741992787,1.0845001220703239,-20.616307711463293,22.78530795560394,-9.765903794696499,11.934904038837146,15.123282535131239,82.46892884583093,27.049214283184654,10.85040391676681,6,1.342498779296875,-2.7550010681152344,27.10000228881836,43.99300003051755,2.80999755859375,1,0.0845257700382176,-1.137591548054879,144.22000122070312,1.3924061390598332,136.02999877929688,-1.3445146133538024,148.25,0.0845257700382176
1074,2022-06-22,149.11000061035156,155.0,147.1009979248047,147.83999633789062,2191700.0,-0.007587350347077804,-4.7489075088981805,0.33866780598958335,50.10132203381814,53.17528335416758,1.7061688419014729,0.09878928053939262,31.09608141539735,68.30915217088503,19.099028135447206,7.8990020751953125,7.939369474278436,-0.6024993896484432,-21.67886119317913,20.473862413882244,-11.140680291413787,9.9356815121169,14.980950721030666,72.83836729179511,17.499303914381585,10.538180901765344,6,1.1924972534179688,-1.6150016784667969,28.240001678466797,43.47000503540042,5.9499969482421875,2,0.10415128908676796,-2.9200032552083335,150.25,-1.137591548054879,144.22000122070312,1.3924061390598332,136.02999877929688,0.10415128908676796
1075,2022-06-23,162.75999450683594,164.18499755859375,149.9199981689453,151.6199951171875,3006500.0,0.09154311475159882,1.0393129075780199,8.771623553723973,51.120970048133586,51.54610674109435,-13.839740024179662,-11.38215574989988,15.821221214552224,54.001523531782084,16.66844038126943,15.074996948242188,6.901798790016301,11.299994659423817,-7.836381629696348,30.43637094854398,1.7318065148637345,20.8681828039839,-29.444992065429716,95.38385721685971,43.139198724275516,9.568188144560082,6,-14.009994506835938,-15.264995574951172,14.265007019042969,29.255008697509794,-9.259994506835938,3,-0.0173875763490261,-4.7489075088981805,149.11000061035156,-2.9200032552083335,150.25,-1.137591548054879,144.22000122070312,-0.0173875763490261
1076,2022-06-24,170.82000732421875,171.9600067138672,163.49000549316406,165.89999389648438,3083000.0,0.049520847194697515,1.3527741279192982,0.4416529351254878,57.73471912556419,51.38811716191907,-22.651407777543284,-17.318354766323523,6.239053214614756,45.03011309250539,14.205548564197112,9.20001220703125,5.5118982599419155,17.448007202148432,-1.384746608407454,36.28076101270432,8.031630296870475,26.86438410742639,-36.88760498046878,96.72602197054817,43.90603806396299,9.416376905277948,6,-18.18250274658203,-22.28000259399414,5.574993133544922,19.859996795654325,-13.040008544921875,4,-0.0862311810956099,1.0393129075780199,162.75999450683594,-4.7489075088981805,149.11000061035156,-2.9200032552083335,150.25,-0.0862311810956099
1077,2022-06-27,164.22999572753906,171.74000549316406,163.0,170.0,1896400.0,-0.03857868700457179,-1.1239392540432105,-1.1727618953101062,52.98711539579663,51.567938075341196,-16.088393411096405,-9.473486180860647,10.611252411857379,50.5976043553446,12.697446662125644,8.740005493164062,2.603923935508817,9.752996063232416,-8.89492216834347,28.400914294808302,0.42903694744447307,19.07695517902036,-28.7764892089844,69.63861371600561,18.4732136318515,9.323959115787948,6,-11.592491149902344,-15.349990844726562,5.925006866455078,25.200008392334013,1.05999755859375,0,-0.13566339498820823,1.3527741279192982,170.82000732421875,1.0393129075780199,162.75999450683594,-4.7489075088981805,149.11000061035156,-0.13566339498820823
1078,2022-06-28,154.9199981689453,166.52000427246094,153.3300018310547,163.5500030517578,2141100.0,-0.0566887767204185,-1.2337011292281455,1.4956669831254314,46.04749225327469,50.27836980928872,-5.132829524202435,-0.5940399289400489,17.88448007922358,58.877885575531195,12.473757238987243,13.19000244140625,0.2673711587957541,0.6969985961914062,-17.771697264652545,19.165694457035357,-8.537349334230584,9.931346526613396,-18.006231642578143,31.45338702153257,-14.362504243787747,9.23434793042198,6,-2.2824935913085938,-5.989994049072266,10.91250228881836,34.51000595092776,7.07000732421875,1,-0.04008515058401907,-1.1239392540432105,164.22999572753906,1.3527741279192982,170.82000732421875,1.0393129075780199,162.75999450683594,-0.04008515058401907
1079,2022-06-29,154.9499969482422,156.14999389648438,150.89999389648438,153.67999267578125,1796800.0,0.00019364045734215907,1.8610368497860859,-0.14716147785620323,44.53028078017213,48.752219141095956,-3.520112687330169,-0.5033546483598457,16.010435546385878,58.00716096345866,12.29978543133231,5.25,-0.9625397570385417,0.6339973449707088,-17.829407718428087,19.097402408369504,-8.597705186728689,9.865699876670107,-16.63438081437502,22.822127174065056,-17.887243668597765,9.231702531699398,6,-2.3124923706054688,-6.019992828369141,8.191753387451172,34.48000717163089,8.470001220703125,2,-0.012197479360259389,-1.2337011292281455,154.9199981689453,-1.1239392540432105,164.22999572753906,1.3527741279192982,170.82000732421875,-0.012197479360259389
1080,2022-06-30,149.50999450683594,154.38499450683594,145.8000030517578,154.36000061035156,2472400.0,-0.03510811583444795,2.504082509669102,-3.8188895964244094,44.397658010775956,48.47745796972396,2.366252577023687,5.250748245850673,19.336877206278643,62.34336750520907,11.954932701893838,9.149993896484375,-0.5098061987639255,-4.834504699707026,-23.264699581143844,13.595690181729793,-14.049602140425435,4.380592741011384,-9.848602749768759,14.181922537158295,-25.702392204230897,9.215097440718411,6,5.040008544921875,-0.5799903869628906,9.650005340576172,39.92000961303714,18.639999389648438,3,0.037121284567394275,1.8610368497860859,154.9499969482422,-1.2337011292281455,154.9199981689453,-1.1239392540432105,164.22999572753906,0.037121284567394275
1081,2022-07-01,155.3699951171875,157.5500030517578,147.39999389648438,149.64999389648438,1838700.0,0.039194708217875185,1.0138872910245775,-1.1793802107912537,50.91267059905051,49.57757429692854,-0.5161448958283756,-1.0962690837086484,11.616076537216799,55.339530053947044,11.721011209972131,10.150009155273438,-0.6380592006369739,1.2989959716796875,-16.886055779739053,19.484047723098428,-7.793529904029668,10.391521847389043,-14.41665876184831,36.89279554636342,-5.705295151485167,9.092525875709368,7,3.510009765625,-6.104991912841797,3.7900047302246094,34.060009002685575,8.040008544921875,4,-0.012035754495435591,2.504082509669102,149.50999450683594,1.8610368497860859,154.9499969482422,-1.2337011292281455,154.9199981689453,-0.012035754495435591
1082,2022-07-05,166.30999755859375,167.02000427246094,151.61000061035156,154.69000244140625,2763800.0,0.07041258148431284,1.3634959454241216,2.031467244295295,63.369573954045165,51.244644688959,-8.93250385912853,-11.908045809755833,-0.765851355784605,43.18331015689756,11.488458697295231,15.410003662109375,-0.9900265697820885,11.769998168945307,-7.1927160648109805,30.732712402701594,2.288641052067163,21.25135528582345,-24.11639438891345,96.65406845889115,47.14081702154509,9.481357116878138,7,-7.42999267578125,-15.364997863769531,-7.2649993896484375,23.120006561279325,14.100006103515625,1,-0.05128975349958509,1.0138872910245775,155.3699951171875,2.504082509669102,149.50999450683594,1.8610368497860859,154.9499969482422,-0.05128975349958509
1083,2022-07-06,163.75,167.8800048828125,161.4459991455078,165.86000061035156,1502600.0,-0.015392926439625643,1.0923564745550767,-0.1815836055929657,61.252077335513825,52.48361750025852,-4.756324492467002,-9.423211479529357,0.45393358220161417,44.33794959717261,11.259108793353498,6.4340057373046875,0.9975379962496334,8.951000976562511,-10.381371948617783,28.283373901742806,-0.7151854860276217,18.617187439152644,-20.365740688552222,81.29526929203509,25.403795738613177,9.666186462590142,7,-4.8699951171875,-11.112495422363281,-5.2350006103515625,25.680004119873075,14.960006713867188,2,0.00940453915195616,1.3634959454241216,166.30999755859375,1.0138872910245775,155.3699951171875,2.504082509669102,149.50999450683594,0.00940453915195616
1084,2022-07-07,167.42999267578125,168.74000549316406,162.91000366210938,163.02999877929688,1876200.0,0.02247323771469456,-1.5129404181711752,-2.085304561002596,60.23478664730738,53.4962637890556,-6.218255291567317,-13.427788853050629,-4.883837248699251,39.2078370744247,11.222936864182072,5.8300018310546875,3.276302352627539,12.399993896484375,-7.439184456794749,32.2391722497635,2.480404719844813,22.319583073123937,-22.902703468236695,94.28939547531057,33.76759494207917,9.919589176639555,7,-8.54998779296875,-14.792488098144531,-9.859992980957031,22.000011444091825,15.210006713867188,3,-0.0324911152158468,1.0923564745550767,163.75,1.3634959454241216,166.30999755859375,1.0138872910245775,155.3699951171875,-0.0324911152158468
1085,2022-07-08,166.88999938964844,170.2449951171875,161.6300048828125,164.0,1473900.0,-0.0032251884952206877,-1.2581918610348393,0.6568189542166335,68.81248415193824,54.727126569763826,-5.622028122439758,-13.474688957427361,-5.736461326929259,38.45708402415491,11.644875498875553,8.614990234375,4.455684594159095,11.794001007080084,-8.200984967727976,31.788986981888144,1.796508019676054,21.791493994484114,-21.265401481850972,85.31409258801605,17.72937318768092,9.997492987404026,7,-8.1199951171875,-14.252494812011719,-9.319999694824219,22.540004730224638,14.82000732421875,4,-0.02079214592482259,-1.5129404181711752,167.42999267578125,1.0923564745550767,163.75,1.3634959454241216,166.30999755859375,-0.02079214592482259
1086,2022-07-11,162.4199981689453,165.49000549316406,157.50999450683594,165.14999389648438,1726700.0,-0.02678411670591918,3.6803323802236454,-0.9446353993421296,61.621964392652465,55.68655423608114,-2.7590144963926093,-9.32528231952574,-2.6575252313966757,41.57440925195806,11.745887641308936,9.3800048828125,5.5542605855366105,7.2239997863769645,-12.902669892780835,27.350669465534764,-2.8393350532019497,17.28733462595588,-15.74198390890507,58.009126617280636,-9.973558051459158,10.063334839578904,7,-4.397499084472656,-9.782493591308594,-4.679998397827148,27.010005950927763,16.180007934570312,0,0.035278880631305354,-1.2581918610348393,166.88999938964844,-1.5129404181711752,167.42999267578125,1.0923564745550767,163.75,0.035278880631305354
1087,2022-07-12,150.9199981689453,168.67999267578125,148.49000549316406,163.9600067138672,3581600.0,-0.07080408896469748,-1.25586525887951,4.776567381911879,50.39990338711584,56.17015547317461,7.436431803506224,2.0689316654813865,7.004436986895456,51.45926262839146,11.455702814821006,20.189987182617188,5.286009692487454,-4.141500091552729,-24.34858814976093,16.06558796665547,-14.245044120656843,5.962043937551385,-3.2307042107519806,11.169817672989721,-52.7092686698878,10.103544029104102,7,7.102500915527344,1.7175064086914062,6.845001220703125,38.51000595092776,23.430007934570312,1,0.08275911505897504,3.6803323802236454,162.4199981689453,-1.2581918610348393,166.88999938964844,-1.5129404181711752,167.42999267578125,0.08275911505897504
1088,2022-07-13,148.9499969482422,153.6999969482422,144.07000732421875,146.65199279785156,1562200.0,-0.013053281504137315,-1.5810832917542554,-0.17622719666740777,49.90543519470105,56.76739485256671,9.465980303991245,4.918831217029748,7.425393630993966,51.86530205809734,10.595041594394845,9.629989624023438,3.5166118069881236,-6.510001373291004,-25.84328941419099,12.823286667608983,-16.176645393741012,3.1566426471590034,23.010009765625,18.64371308449788,-42.280272855751406,9.666644020449997,7,8.207504272460938,3.6875076293945312,8.992504119873047,40.48000717163089,26.360000610351562,2,0.2112118654476982,-1.25586525887951,150.9199981689453,3.6803323802236454,162.4199981689453,-1.2581918610348393,166.88999938964844,0.2112118654476982
1089,2022-07-14,146.05999755859375,148.9499969482422,143.2899932861328,148.11000061035156,1701300.0,-0.0194024803548849,2.03485798673752,-0.8920797864570191,38.69176982293897,56.13340727614038,12.250598781855388,8.558738377503829,8.52384258310235,53.46091481065707,9.708363622270893,5.660003662109375,2.539329061749413,-9.597500610351574,-28.430805809297624,9.235804588594476,-19.0141532098246,-0.18084801087854885,25.342209167480462,10.276401722479696,-44.37650619375821,9.416652599473032,7,10.707496643066406,6.577507019042969,11.882503509521484,43.370006561279325,20.160003662109375,3,0.2235383383610936,-1.5810832917542554,148.9499969482422,-1.25586525887951,150.9199981689453,3.6803323802236454,162.4199981689453,0.2235383383610936
1090,2022-07-15,149.32000732421875,149.92300415039062,145.3699951171875,147.16000366210938,1600900.0,0.022319661920555678,1.7052957016056647,-1.053658754438068,34.429318265502005,54.30192368352388,10.013870700367676,5.673905111669853,3.587025911324929,49.019633595809836,9.190324111687586,4.553009033203125,3.1326478490572924,-6.3909912109375,-25.14159312523097,12.359610703355969,-15.766292168084249,2.9843097462092487,20.95771086425782,23.74956354092859,-24.52463805175114,9.375300957146735,7,7.447486877441406,3.3174972534179688,7.507495880126953,40.109996795654325,13.67999267578125,4,0.22314485957050567,2.03485798673752,146.05999755859375,-1.5810832917542554,148.9499969482422,-1.25586525887951,150.9199981689453,0.22314485957050567
1091,2022-07-18,150.82000732421875,157.39999389648438,150.0449981689453,153.6699981689453,2301300.0,0.010045539287598881,-2.3431729198672486,-1.3194379688890772,39.515254852808155,51.651443783386426,8.717297861393348,5.627260184215515,0.2567107417242198,46.34163866179969,7.758584203561789,8.079986572265625,3.9571567643589844,-5.630491638183599,-22.146333594201963,10.885350317834764,-13.888412616192795,2.6274293398255963,18.37820186816407,29.65740141433773,-15.256940522884431,8.257920978009189,7,5.947486877441406,1.8174972534179688,8.074991226196289,38.609996795654325,14.529998779296875,0,0.20481367119445903,1.7052957016056647,149.32000732421875,2.03485798673752,146.05999755859375,-1.5810832917542554,148.9499969482422,0.20481367119445903
1092,2022-07-19,155.83999633789062,156.05999755859375,148.88999938964844,153.47999572753906,1325600.0,0.03328463579026608,4.121421681625713,-0.8280730496795644,50.77103448522806,50.48688346668801,2.2975675662647745,1.6047223566848743,-5.97595191987952,40.40694028839016,6.576350005372106,7.1699981689453125,5.4013432776647505,-1.1915023803711051,-16.681453913172135,14.298449152429924,-8.936478146771606,6.553473386029395,12.32188421824219,88.94402912038653,40.578483574483016,7.744975766400509,7,0.9274978637695312,-3.2024917602539062,6.787504196166992,33.59000778198245,9.80999755859375,1,0.1460472940224984,-2.3431729198672486,150.82000732421875,1.7052957016056647,149.32000732421875,2.03485798673752,146.05999755859375,0.1460472940224984
1093,2022-07-20,162.9499969482422,165.85000610351562,156.0,156.6699981689453,1990400.0,0.04562372162108974,-1.5853050958781219,2.6610157437041346,55.993408128998745,50.015619186875945,-5.518138691504959,-4.748500518721812,-13.677813532564443,32.0313959131303,6.093891093440404,10.010009765625,5.876003953156868,5.283498382568354,-10.076625953062717,20.643622718199424,-2.3965637852471957,12.963560550383903,4.217008117090614,87.14535679235546,34.08025880672177,7.680062167815541,7,-6.182502746582031,-10.312492370605469,-0.9524974822998047,26.480007171630888,4.7700042724609375,2,0.06996016795811544,4.121421681625713,155.83999633789062,-2.3431729198672486,150.82000732421875,1.7052957016056647,149.32000732421875,0.06996016795811544
1094,2022-07-21,164.63999938964844,166.38999938964844,159.07000732421875,163.00999450683594,1321300.0,0.010371294710383117,1.8537953599048185,0.25955496809746187,62.00984857000004,49.25977078888281,-8.544015704909924,-5.497225342659021,-15.312318961437484,29.7359446052628,5.7013015693851585,7.3199920654296875,4.0846412120200455,6.197000885009771,-8.90992158891109,21.303923358930632,-1.356460351950659,13.750462121970202,-21.350006103515625,91.67459731541187,32.299297066591734,7.553461236960424,7,-8.655006408691406,-12.002494812011719,-9.227499008178711,24.790004730224638,-3.4499969482421875,3,0.06480805520226562,-1.5853050958781219,162.9499969482422,4.121421681625713,155.83999633789062,-2.3431729198672486,150.82000732421875,0.06480805520226562
1095,2022-07-22,159.92999267578125,168.5,158.5399932861328,165.1300048828125,1057900.0,-0.028607912605248198,-1.4962388475232227,-3.1901819815771737,53.686932267652594,48.37810055277171,-5.503905762005417,-1.064693406961851,-10.510135418924875,33.53073587894278,6.114216709548414,9.960006713867188,2.4953090353970424,1.6284942626953125,-13.360729994264801,16.617718519655426,-5.86611786578473,9.123106391175355,-16.177999267578116,56.297771252006555,-5.676807107213548,7.494612128480056,7,-3.9449996948242188,-7.292488098144531,-8.769994735717773,29.500011444091825,-1.399993896484375,4,0.03932976197700033,1.8537953599048185,164.63999938964844,-1.5853050958781219,162.9499969482422,4.121421681625713,155.83999633789062,0.03932976197700033
1096,2022-07-25,156.08999633789062,158.88999938964844,154.11000061035156,157.99000549316406,1265800.0,-0.024010482797152788,1.5837852550488076,0.3653855182694226,40.664958856454746,47.29644004936493,-2.9684071948162227,1.7024723913100672,-6.1783790338853635,36.285300959759525,6.110675070262979,5.8199920654296875,0.5643953567660844,-1.4750015258788949,-15.274650820114118,12.324647768356328,-8.374826172996507,5.424823121238717,-11.348082666015614,36.7159445392445,-20.009714419264306,6.899824647117611,7,-0.19499969482421875,-3.4524917602539062,-4.929998397827148,33.34000778198245,4.790008544921875,0,0.04426935629591,-1.4962388475232227,159.92999267578125,1.8537953599048185,164.63999938964844,-1.5853050958781219,162.9499969482422,0.04426935629591
1097,2022-07-26,141.9499969482422,151.1199951171875,140.72000122070312,149.4499969482422,3747800.0,-0.09058876110829894,-1.0883539796978268,3.9473494004930973,33.564531317909044,45.480784063054706,10.913007600069506,14.849045304569188,8.265039283832664,49.14156230535929,6.355191879933267,15.3699951171875,-2.5845261451606234,-14.501000976562494,-29.573668207058716,0.5716662539337278,-22.037334591810605,-6.964667361314383,26.550003051757812,4.427630603265975,-47.15814403301639,7.536333615248117,7,12.660003662109375,12.600006103515625,7.593751907348633,47.48000717163089,17.290008544921875,1,0.16484684507464653,1.5837852550488076,156.08999633789062,-1.4962388475232227,159.92999267578125,1.8537953599048185,164.63999938964844,0.16484684507464653
1098,2022-07-27,148.7100067138672,150.88999938964844,141.97999572753906,144.49000549316406,2139900.0,0.04762247207437298,1.076927180960985,-0.5626668294270833,36.51298019281918,45.23869632637473,4.59901024436428,8.010654842445234,1.3903449173813271,41.321764239669534,6.649039313459762,8.94000244140625,-4.650254726510866,-7.430491638183582,-22.88692240904001,8.025939132672846,-15.15870702361181,0.2977237472446461,19.234393310546864,28.761720101725263,-16.702635063825692,7.7282153854282205,7,5.899993896484375,7.629997253417969,0.8337421417236328,39.84999465942383,-3.1399993896484375,2,0.1139128936710454,-1.0883539796978268,141.9499969482422,1.5837852550488076,156.08999633789062,-1.4962388475232227,159.92999267578125,0.1139128936710454
1099,2022-07-28,153.05999755859375,154.60000610351562,144.3300018310547,149.0500030517578,2279100.0,0.02925150056039194,1.8970345485106026,0.9502353902560727,40.55456866360656,45.9192797039419,1.504617979315725,3.7015925941328476,-2.602219336844257,36.19045784818249,6.6538655957784965,10.270004272460938,-4.738668636232887,-2.9860008239746207,-18.496096242522583,12.524094594573342,-10.741048533248602,4.76904688529936,14.339914489746093,44.42043513366546,3.831699906646385,7.755047709273976,7,1.5500030517578125,3.2800064086914062,-3.5162487030029297,31.250003814697266,-7.94000244140625,3,0.09577945835584711,1.076927180960985,148.7100067138672,-1.0883539796978268,141.9499969482422,1.5837852550488076,156.08999633789062,0.09577945835584711
1100,2022-07-29,155.05999755859375,155.36000061035156,150.49000549316406,154.13999938964844,1624100.0,0.013066771409259825,5.407870300657532,0.22942629157645197,44.79785125895784,46.506234860180754,0.4519933571497461,2.254282085953605,-4.268987577077468,33.750226064576964,6.268167428530775,4.8699951171875,-4.554663534823732,-1.2635009765625114,-16.47698017140644,13.949978218281416,-8.87024057398449,6.343238620859466,11.806316273193346,78.92128664272175,38.861608721605435,7.606739597421966,7,-0.4499969482421875,1.2800064086914062,-6.161249160766602,29.250003814697266,-10.029998779296875,4,0.039533116079768504,1.8970345485106026,153.05999755859375,1.076927180960985,148.7100067138672,-1.0883539796978268,141.9499969482422,0.039533116079768504
1101,2022-08-01,153.5,157.41000366210938,149.0800018310547,152.0,1723000.0,-0.010060606108317938,-1.2697563997555266,1.6304380276317316,52.121711925621426,46.65631013133557,2.7179476825799327,3.8651704753923184,-1.9456778310752725,34.94810248758665,6.063165924871874,8.330001831054688,-3.0917503176743253,-2.7299987792968636,-17.991063030519882,12.531065471926155,-10.360530904908359,4.9005333463146314,12.843387579565416,76.57277956767075,31.50136843618094,7.630532125611503,8,1.1100006103515625,2.8400039672851562,-5.377500534057617,30.810001373291016,-5.7899932861328125,0,0.03276872168923051,5.407870300657532,155.05999755859375,1.8970345485106026,153.05999755859375,1.076927180960985,148.7100067138672,0.03276872168923051
1102,2022-08-02,157.77999877929688,160.42999267578125,150.3000030517578,150.4499969482422,1825700.0,0.027882728203888485,-1.6553088859068992,4.886667887369792,56.995723138692505,46.767678465745995,-1.4057517363098668,-1.1453636980273245,-5.532614483712507,30.108124931559075,6.275271079246869,10.129989624023438,-1.3592424428969991,1.9764999389648494,-12.557912732024533,16.510912609954232,-5.290706396529828,9.243706274459527,8.050921073091303,85.63688707419081,35.68492473705304,7.267206335494688,8,-3.1699981689453125,-1.5499954223632812,-7.191244125366211,26.53000259399414,-3.529998779296875,1,0.019647649432751768,-1.2697563997555266,153.5,5.407870300657532,155.05999755859375,1.8970345485106026,153.05999755859375,0.019647649432751768
1103,2022-08-03,165.2899932861328,165.52000427246094,159.6699981689453,160.0,2057300.0,0.04759788670895437,1.034779331958719,0.7216905818114447,64.19607038283048,47.01059200050493,-9.553571125909343,-8.995262027318176,-12.395962571671475,22.139047489488803,6.60215460857638,7.7400054931640625,0.05608577415620175,9.409494781494146,-5.317219846612062,24.136209409600355,2.046137467441042,16.77285209554725,-24.569992065429688,98.91453062846905,42.12860048985303,7.363357314053101,8,-10.67999267578125,-9.8074951171875,-14.531238555908203,19.020008087158203,22.710006713867188,2,-0.036602262924021356,-1.6553088859068992,157.77999877929688,-1.2697563997555266,153.5,5.407870300657532,155.05999755859375,-0.036602262924021356
1104,2022-08-04,161.99000549316406,164.24000549316406,156.75,162.1300048828125,2942400.0,-0.01996483711664354,2.4357818553425004,-0.026464946565325873,59.34779627831303,47.63957689057831,-7.452752587119676,-6.454654280906993,-8.51560655760457,25.072183617994625,6.771663644044359,8.539993286132812,0.19859145090913444,6.381506347656256,-7.630647585421002,20.393660280733513,-0.624570618882359,13.38758331419487,-20.77400421142579,78.52799114916114,16.83766585327661,7.006076966538628,8,-8.870002746582031,-6.50750732421875,-11.20625114440918,22.319995880126953,31.610000610351534,3,-0.10136426700496803,1.034779331958719,165.2899932861328,-1.6553088859068992,157.77999877929688,-1.2697563997555266,153.5,-0.10136426700496803
1105,2022-08-05,163.4199981689453,164.5,157.85000610351562,158.61000061035156,1632800.0,0.008827659900546125,-1.1011083737905034,-34.357275204359674,59.3057585616612,49.71077685782347,-9.31522113163885,-8.598805108361262,-9.002663554710523,23.46530887125857,6.835957229155361,6.649993896484375,-0.6133340887807037,7.984999084472662,-5.515584907350075,21.4855830762954,1.2347070885612936,14.73529108038403,-21.7179168273926,87.22624214320984,20.59648687798021,6.750291995911362,8,-10.299995422363281,-7.9375,-12.63624382019043,19.445003509521513,17.800003051757812,4,-0.11198141755477853,2.4357818553425004,161.99000549316406,1.034779331958719,165.2899932861328,-1.6553088859068992,157.77999877929688,-0.11198141755477853
1106,2022-08-08,168.14999389648438,176.22000122070312,163.4199981689453,164.77999877929688,2234000.0,0.02894379990537721,-3.203616009460956,0.7006230411004098,59.1306946022663,52.551461667196506,-13.582999711898765,-13.573430395854245,-12.86909437030144,18.471092583260543,7.643622354264668,12.800003051757812,-1.9517079397444945,12.42849502563476,-1.9132118160340212,26.77020186730354,5.257641604800369,19.59934844646915,-25.971554096313497,68.8657102843186,4.849596669415845,7.170853420834397,8,-9.049995422363281,-9.67999267578125,-16.409990310668945,10.09000778198245,14.830001831054659,0,-0.13749625903299478,-1.1011083737905034,163.4199981689453,2.4357818553425004,161.99000549316406,1.034779331958719,165.2899932861328,-0.13749625903299478
1107,2022-08-09,163.41000366210938,167.61500549316406,161.35000610351562,166.32000732421875,1072000.0,-0.028189059806288275,1.2781815962357954,-0.8635038214945485,50.35363390005629,54.089312079111735,-6.122640718533006,-8.273952865045317,-7.610685731739295,22.75023936543431,7.730628613742069,6.79998779296875,-2.455797993214105,7.064004516601557,-7.483632817000995,21.61164185020411,-0.20981415019971905,14.337823183402833,-19.86990140511722,34.206488158960994,-25.77338425827284,7.273818666801277,8,-3.1350021362304688,-4.94000244140625,-9.337499618530273,14.82999801635745,12.580001831054688,1,-0.09607733061866774,-3.203616009460956,168.14999389648438,-1.1011083737905034,163.4199981689453,2.4357818553425004,161.99000549316406,-0.09607733061866774
1108,2022-08-10,180.41000366210938,181.9900054931641,171.36700439453125,171.3800048828125,3303200.0,0.10403279859874259,-1.3460692104722267,-3.10308845891668,59.81332424325579,56.22917381018387,-20.286451108700533,-24.028137300995127,-24.460128670444874,5.259027701393848,7.864047935709534,18.580001831054716,-1.3129774638457548,22.49100418090819,4.83851554941424,40.143492812402144,13.664759865161216,31.317248496655168,-35.56270544656877,93.74008919497804,36.209171928808395,8.82624431574697,8,-14.875,-19.05500030517578,-25.497501373291016,-2.4000053405761435,-10.919998168945312,2,-0.14500306596692136,1.2781815962357954,163.41000366210938,-3.203616009460956,168.14999389648438,-1.1011083737905034,163.4199981689453,-0.14500306596692136
1109,2022-08-11,178.7100067138672,188.05999755859372,178.17999267578125,184.25,2574800.0,-0.009422963880795221,-1.99393118308406,-0.6135098599165244,62.14121156125291,58.156213843772214,-16.277076993980472,-20.82434140809565,-22.40346046066432,6.327119498546438,8.078926049340184,9.880004882812472,1.7581282368194593,19.15850677490235,0.1378637730961998,38.1791497767085,9.648185273999275,28.668828275805424,-31.634146061669185,69.05000500039908,10.89370499084427,9.510321500903077,8,-10.140007019042969,-14.32000732421875,-22.951251983642578,-0.700008392333956,-4.1399993896484375,3,0.051983621157863036,-1.3460692104722267,180.41000366210938,1.2781815962357954,163.41000366210938,-3.203616009460956,168.14999389648438,0.051983621157863036
1110,2022-08-12,182.63999938964844,184.27999877929688,179.3350067138672,182.17999267578125,1667700.0,0.021990893224426822,1.6443768996960486,-0.08303380349189823,67.14453135700053,59.82541600281434,-17.750029194738914,-23.326031054830622,-25.78997405209151,1.8111984840569448,8.404326649429626,5.5699920654296875,4.491845106467906,21.422499847412098,0.4394873791427756,42.40551231568142,10.930993613277451,31.914006081546745,-32.28540778493877,79.70797490496825,18.061369097414946,10.491506234134661,8,-13.459999084472656,-18.25,-26.881244659423828,-11.380001068115206,-9.960006713867188,4,0.060008797363631405,-1.99393118308406,178.7100067138672,-1.3460692104722267,180.41000366210938,1.2781815962357954,163.41000366210938,0.060008797363631405
1111,2022-08-15,181.7100067138672,183.42999267578125,177.5399932861328,180.32000732421875,1131400.0,-0.005091944146348726,1.4389376281445772,3.021693700865758,80.95612488173359,62.48768286315224,-13.854584142175867,-21.042015878640882,-24.69973459101851,1.9598052935917565,9.401097853665119,5.8899993896484375,6.801899658934673,18.948007202148432,-3.3206290418599167,41.21664344615678,7.813689080144258,30.082325324152606,-28.338982632846808,76.22615920560591,7.038458237569088,11.134318122004178,8,-9.305007934570312,-17.32000732421875,-26.00625228881836,-10.450008392333956,-9.830001831054688,0,-0.002696634610418913,1.6443768996960486,182.63999938964844,-1.99393118308406,178.7100067138672,-1.3460692104722267,180.41000366210938,-0.002696634610418913
1112,2022-08-16,178.60000610351562,181.3600006103516,173.89999389648438,179.1199951171875,1512700.0,-0.017115186260758808,1.9840026855468524,-0.3740929798561941,74.67395858079244,63.65189266292579,-8.359807848355018,-17.011662222781126,-21.336271343054648,4.246595187278132,10.198626167648142,7.8100128173828125,8.681001916694186,14.70000610351562,-8.390275212427298,37.79028741945854,3.154865445544175,26.245146761487064,-22.453864144289383,43.32956730945023,-29.69233738066456,11.545140657971457,8,-6.19500732421875,-14.210006713867188,-23.270004272460938,-7.3400077819823935,-16.040008544921875,1,0.024524017213553684,1.4389376281445772,181.7100067138672,1.6443768996960486,182.63999938964844,-1.99393118308406,178.7100067138672,0.024524017213553684
1113,2022-08-17,174.35000610351562,176.35499572753906,171.61000061035156,175.0,1583500.0,-0.02379619179596626,1.8244141689373297,1.2500146722225483,67.6037949430703,64.56922584789882,-3.00555974981566,-12.504946936451603,-16.929838889079775,7.601832886905356,10.823538577675846,6.9900054931640625,10.13662475891553,9.880005645751964,-13.669795089856962,33.42980638136089,-1.8948947220524985,21.654906013556428,-15.650755696339985,16.656571437582294,-57.505381570176844,11.77490036780447,8,-1.3950042724609375,-9.960006713867188,-19.020004272460938,-3.0900077819823935,-15.660003662109375,2,0.00940636267414141,1.9840026855468524,178.60000610351562,1.4389376281445772,181.7100067138672,1.6443768996960486,182.63999938964844,0.00940636267414141
1114,2022-08-18,175.30999755859375,176.72000122070312,172.86000061035156,175.00999450683594,1141000.0,0.005506116555614948,1.474351136824911,-0.46154749049251137,67.03686967238369,65.42823819353465,-2.0980419697322645,-13.306830860323657,-17.855705877911817,5.830917710701925,11.446999344031248,3.8600006103515625,11.062361258205556,10.306497192382807,-13.737766766213525,34.35076115097914,-1.7156347869153592,22.328629171680973,-14.261887379304653,29.202821491411363,-42.52476145121239,12.022131979298171,8,-0.6049957275390625,-10.919998168945312,-20.412494659423828,-4.0499992370605185,-15.550003051757812,3,-0.03319828958120019,1.8244141689373297,174.35000610351562,1.9840026855468524,178.60000610351562,1.4389376281445772,181.7100067138672,-0.03319828958120019
1115,2022-08-19,166.22000122070312,172.82000732421875,163.3300018310547,172.82000732421875,2554700.0,-0.051850986620728734,1.8757565809246817,-21.99979655154875,59.49821866669583,65.46907420069348,8.304176489522689,-3.922552655458105,-8.925485029892286,13.927390016546752,11.546491239520492,11.979995727539062,10.636991394272826,0.9020004272460938,-23.027117149001697,24.831118003493884,-11.062558360877802,12.866559215369989,-3.0109400510696673,14.378112965194005,-54.39285538104066,11.964558788123897,8,8.485000610351562,-1.8300018310546875,-11.517501831054688,5.0399971008301065,-3.0099945068359375,4,0.05023466515578168,1.474351136824911,175.30999755859375,1.8244141689373297,174.35000610351562,1.9840026855468524,178.60000610351562,0.05023466515578168
1116,2022-08-22,163.0,165.7100067138672,159.7050018310547,162.41000366210938,1771800.0,-0.019371923938489743,-1.0016682942708333,-0.08939330186018338,53.96055124341892,65.86984279440044,11.976257931107227,-0.16688446943999224,-5.739944630250761,16.028295477075062,11.966668766856593,6.5149993896484375,10.822004830977306,-2.6635009765624886,-26.228382638681637,20.90138068555666,-14.445941807622063,9.118939854497086,25.05999755859372,15.215877878947149,-49.29748923228694,11.782440831059578,8,10.882499694824219,1.3899993896484375,-8.297500610351562,4.890003204345703,5.779998779296875,0,0.059386458133627196,1.8757565809246817,166.22000122070312,1.474351136824911,175.30999755859375,1.8244141689373297,174.35000610351562,0.059386458133627196
1117,2022-08-23,165.35000610351562,172.25,164.64999389648438,167.80999755859375,2384700.0,0.014417215358991653,-2.937810807605645,-4.16950292246418,50.04940144242666,64.78496248319719,11.09739012846535,-0.7103555067468506,-7.878274622087304,12.626803326488073,12.017715893337138,9.25,11.017583578240448,-1.4834953308105412,-22.24825450095463,19.281263839333548,-11.865874915882586,8.898884254261503,22.14289154052733,33.176635174581534,-25.870484671496172,10.382379585072048,8,8.532493591308594,-0.9600067138671875,-10.647506713867188,2.539997100830078,0.5399932861328125,1,0.03949197785459302,-1.0016682942708333,163.0,1.8757565809246817,166.22000122070312,1.474351136824911,175.30999755859375,0.03949197785459302
1118,2022-08-24,165.64999389648438,167.0800018310547,163.90699768066406,165.61000061035156,1153200.0,0.001814259340159552,1.1882718160532477,-0.01625748985845253,53.16937298578637,63.78809153036758,9.480488348579485,0.3413289498986387,-7.551571015245145,11.244364263602648,12.043985888977748,3.173004150390625,10.920491250041266,-2.0305068969726676,-20.98571049883998,16.924696704894643,-11.508108697906323,7.447094903960988,21.2871458312988,34.939713656683956,-20.74914843103759,9.477601800933657,8,6.342506408691406,-1.2599945068359375,-10.947494506835938,1.5900077819824503,-1.279998779296875,2,-0.018653766687257378,-2.937810807605645,165.35000610351562,-1.0016682942708333,163.0,1.8757565809246817,166.22000122070312,-0.018653766687257378
1119,2022-08-25,167.72000122070312,169.4250030517578,164.8000030517578,169.3800048828125,1657800.0,0.01249627166006606,4.285714285714286,-41.50705837466616,53.682773264638236,62.29234063121622,6.35600842970004,-0.6050985987624529,-8.994341262863173,8.01423523209678,12.511709284084944,4.625,12.022493683454172,-0.6934997558593636,-18.358037184031275,16.971037672312548,-9.52576846994532,8.138768958226592,18.67249574914547,61.113198876097286,9.024737023399979,8.832268714085952,8,3.8474960327148438,-3.3300018310546875,-13.017501831054688,-1.7400016784667969,2.7899932861328125,3,-0.05383972521806912,1.1882718160532477,165.64999389648438,-2.937810807605645,165.35000610351562,-1.0016682942708333,163.0,-0.05383972521806912
1120,2022-08-26,161.19000244140625,168.35499572753906,160.4600067138672,167.52000427246094,1983700.0,-0.03893392995331568,-1.026956564321042,3.8132457027300304,44.217351419413106,58.21025469095839,10.642521394968071,6.75397129435288,-2.0979931094184963,13.240156815054888,12.913199108107316,7.894989013671875,10.737155451871672,-7.529998779296875,-24.414463589661807,9.354466031068057,-15.972231184479341,0.912233625885591,24.668744625666477,11.837392005585363,-36.553796847198775,8.442232405182464,8,9.342498779296875,3.1999969482421875,-6.878753662109375,-5.189998626708984,14.80999755859375,4,-0.008871567174832284,4.285714285714286,167.72000122070312,1.1882718160532477,165.64999389648438,-2.937810807605645,165.35000610351562,-0.008871567174832284
1121,2022-08-29,158.52999877929688,162.66000366210938,157.00100708007812,158.32000732421875,1215600.0,-0.01650228687772559,-2.974025695702024,-0.03317399594545406,45.80033826727317,55.002074656122915,10.80490640661111,10.340283037581173,1.298951217549245,14.78293274778764,13.41589154389501,5.65899658203125,9.199644247054891,-10.441502380371105,-26.501109374912403,5.618104614170193,-18.471305877641754,-2.411698883100456,26.805673383055478,10.02683722950134,-38.49970965988109,8.029803497270649,8,8.33050537109375,5.8600006103515625,-4.21875,-9.989994049072266,21.61999511718753,0,0.02952127654454695,-1.026956564321042,161.19000244140625,4.285714285714286,167.72000122070312,1.1882718160532477,165.64999389648438,0.02952127654454695
1122,2022-08-30,160.8800048828125,162.75,156.17999267578125,160.25,1778100.0,0.01482373129130754,2.006871700326825,3.000145327713995,27.52588376344758,50.54897341394262,6.344135042489938,8.679428328963695,-0.5356414772773519,11.518249706953497,14.077069126784233,6.57000732421875,6.776083364014539,-8.246496582031256,-23.90616132581937,7.413168161756857,-16.076328953925298,-0.41666421013721333,23.32228067624888,35.485153077388325,-7.019712888831499,7.829832371894053,8,5.5699920654296875,3.5099945068359375,-6.6137542724609375,-12.34000015258789,22.039993286132812,1,0.04910488349524145,-2.974025695702024,158.52999877929688,-1.026956564321042,161.19000244140625,4.285714285714286,167.72000122070312,0.04910488349524145
1123,2022-08-31,159.24000549316406,168.2899932861328,158.33999633789062,163.69000244140625,1792400.0,-0.010193929263260793,-2.183991250021362,-7.063432474326681,27.563945216039073,46.16309291879322,6.275292722428219,10.374862885510709,1.4169464679552561,12.130703165686896,14.484563302659486,9.949996948242188,3.341655943311679,-9.583996582031261,-25.780247704112497,6.612254540049975,-17.682122143071894,-1.4858710209906292,23.28094249290052,23.103136430402348,-15.381189033514946,8.098125561040623,8,5.2599945068359375,5.779991149902344,-4.660003662109375,-10.700000762939453,10.849990844726562,2,0.041760824334873936,2.006871700326825,160.8800048828125,-2.974025695702024,158.52999877929688,-1.026956564321042,161.19000244140625,0.041760824334873936
1124,2022-09-01,145.57000732421875,156.1300048828125,142.66000366210938,156.1300048828125,2846900.0,-0.08584525054875203,1.5511371846371702,2.3730347866339776,15.113872289683258,41.231498876902926,17.079076799477946,23.981169637008236,15.283882728666953,24.76578355530353,15.335412107191804,16.580001831054688,0.16849403421514353,-22.432994842529297,-41.498406125224534,-3.3675835598340598,-31.96570048387693,-12.900289201181664,35.37048334322884,11.325178286490015,-21.038122625352656,9.532705641347622,9,11.884994506835938,19.789993286132812,9.90499496459961,2.9699974060058594,11.6099853515625,3,0.12914739882575366,-2.183991250021362,159.24000549316406,2.006871700326825,160.8800048828125,-2.974025695702024,158.52999877929688,0.12914739882575366
1125,2022-09-02,145.1199951171875,150.15899658203125,143.75,148.22999572753906,1982100.0,-0.0030913799848135692,-1.1911133716759914,0.29450770164436607,15.251656947703651,36.93051062182345,15.892568940085312,24.232299141009634,15.489616856895509,24.207193127473033,16.20635282686652,6.40899658203125,-2.402805844822552,-21.968006896972668,-43.54997129928972,-0.38604249465561224,-32.758989098131195,-11.17702469581414,32.758056589833046,9.598097740829095,-16.50563641894658,10.79098220115852,9,12.335006713867188,20.240005493164062,10.35500717163086,3.4200096130371094,3.6100006103515625,4,0.17495865658722964,1.5511371846371702,145.57000732421875,-2.183991250021362,159.24000549316406,2.006871700326825,160.8800048828125,0.17495865658722964
1126,2022-09-06,145.02999877929688,146.0,142.11000061035156,144.72000122070312,1840500.0,-0.0006201511915566726,2.4577772352430554,-0.09967765201136314,16.17972595057664,33.16721334495123,14.712646550314275,23.717396944827243,15.069414808597514,23.298900726293198,16.111338493667116,3.8899993896484375,-5.214807621124152,-20.902003479003895,-44.615919498656325,2.8119125406485352,-32.758961488830124,-9.045045469177666,30.030609084130788,11.153548456285714,-12.243667171953527,11.856958009826219,9,10.737503051757812,20.05500030517578,10.445003509521484,3.5100059509277344,2.600006103515625,1,0.21354203600203103,-1.1911133716759914,145.1199951171875,1.5511371846371702,145.57000732421875,-2.183991250021362,159.24000549316406,0.21354203600203103
1127,2022-09-07,147.7100067138672,148.2899932861328,142.05999755859375,146.25,2254300.0,0.01847899025806843,3.755758489950671,4.7097361685371135,22.28465222130255,29.735577704453025,10.35634139693201,20.870940943208353,12.112279502588194,19.3349722906122,16.1534037106474,6.2299957275390625,-7.009590301743174,-17.436995697021473,-42.50329834958583,7.629306955542887,-29.97014702330364,-4.903844370739307,24.055540424252854,21.540259533254336,-2.597671377574585,12.53315132628218,9,8.032493591308594,17.349990844726562,7.764995574951172,0.8299980163574219,-2.5800018310546875,2,0.2196194279880952,2.4577772352430554,145.02999877929688,-1.1911133716759914,145.1199951171875,1.5511371846371702,145.57000732421875,0.2196194279880952
1128,2022-09-08,154.25,154.5500030517578,145.5,145.52999877929688,4145100.0,0.044275898645117495,-1.0615043986333128,5.972576110698871,30.369135153464015,27.14517346987811,2.2676702575154195,12.933738066091621,5.665575339054726,11.7019522962498,14.891282514675314,9.050003051757812,-8.054170857167037,-9.589002227783197,-34.02403284476233,14.846028389195936,-21.806517536272764,2.6285130807063695,13.950881188576886,86.63820963634865,60.53266567012213,12.217515308489562,9,0.9574966430664062,10.80999755859375,1.1700019836425781,-5.709995269775391,-18.94000244140622,3,0.18586708699478316,3.755758489950671,147.7100067138672,2.4577772352430554,145.02999877929688,-1.1911133716759914,145.1199951171875,0.18586708699478316
1129,2022-09-09,188.0,188.7899932861328,173.08999633789062,174.9499969482422,11398000.0,0.21880064829821722,1.1462758828566393,1.496559773498007,63.90804194509566,29.333027972731728,-31.629239091049357,-21.16999011980647,-27.598001268298873,-22.839835435674814,13.95674978491262,34.53999328613281,-8.174629345538648,23.696498107910145,-2.2361180798033047,49.629114295623594,10.73019001405342,36.66280620176687,-45.94000244140625,98.30945140517689,67.79907677626244,12.966308093856725,9,-22.57500457763672,-22.57500457763672,-32.95375061035156,-39.1199951171875,-42.720001220703125,4,-0.09526597692611372,-1.0615043986333128,154.25,3.755758489950671,147.7100067138672,2.4577772352430554,145.02999877929688,-0.09526597692611372
1130,2022-09-12,193.6000061035156,194.2100067138672,185.7100067138672,188.50999450683597,5398500.0,0.029787266508061627,1.6941308190640167,0.39003911159959576,68.96380596605619,31.906746605929843,-35.92646411869768,-27.306835500657314,-32.46110805286088,-29.290452186434948,13.069144232413482,8.5,-8.382882471792641,28.748503875732382,0.7995666121206852,56.69744113934408,14.774035243926534,42.72297250753823,-50.60540863037107,98.83029625453113,63.642963595699854,13.974468631805848,9,-25.465003967285128,-25.465003967285128,-39.298755645751925,-44.67000198364255,-43.91000366210935,0,-0.18811989813812813,1.1462758828566393,188.0,-1.0615043986333128,154.25,3.755758489950671,147.7100067138672,-0.18811989813812813
1131,2022-09-13,181.22000122070312,188.6999969482422,179.75,185.3000030517578,4251900.0,-0.06394630419687608,-1.549855128536744,-0.8015702427311161,58.74765255925711,35.37583202768646,-22.338542536337314,-15.774172881657705,-19.661781559146505,-17.72863544405277,12.153776825035296,13.850006103515597,-9.087422883733296,16.39299926757812,-11.49450511318986,44.2805036483461,2.449247077194144,30.336751457962094,-36.176787377929685,75.09107725276304,38.011528868333514,13.943752190383988,9,-13.084999084472656,-13.084999084472656,-26.918750762939453,-32.28999710083008,-32.44999694824219,1,-0.1792848762515752,1.6941308190640167,193.6000061035156,1.1462758828566393,188.0,-1.0615043986333128,154.25,-0.1792848762515752
1132,2022-09-14,182.97999572753903,183.77999877929688,177.61000061035156,182.1499938964844,2408900.0,0.009711921945593893,4.078171211845302,-0.2034317300392176,59.40110471810484,38.913294194582654,-23.058864486543143,-18.118130893045333,-21.326040597418398,-20.141386526093214,11.555475553020294,6.1699981689453125,-8.547410945937429,17.933994293212862,-10.472871452058314,46.34086003848404,3.7305614205772883,32.137427165848436,-35.97011016992184,76.94516641663468,37.95931706444364,14.203432872635583,9,-14.844993591308565,-14.844993591308565,-24.194995880126925,-31.91999435424802,-32.74999999999997,2,-0.19319046710091414,-1.549855128536744,181.22000122070312,1.6941308190640167,193.6000061035156,1.1462758828566393,188.0,-0.19319046710091414
1133,2022-09-15,175.99000549316406,182.7879943847656,174.83999633789062,179.2100067138672,2584000.0,-0.03820084379487698,-1.8796992481202905,-3.8795109844657496,54.25893670031437,43.262745795763884,-15.022831194792673,-11.593374714322948,-14.23703633443165,-13.77159048919816,11.10410062982651,8.139999389648409,-8.035558644164723,10.86200408935548,-17.667149398694875,39.391157577405835,-3.4025726546697115,25.12658083338067,-27.09211508929687,13.731097208986787,-21.528165671059405,14.264576744025177,9,-7.855003356933594,-7.855003356933594,-16.617504119873047,-24.59500503540039,-25.510009765625,3,-0.1753508702035369,4.078171211845302,182.97999572753903,-1.549855128536744,181.22000122070312,1.6941308190640167,193.6000061035156,-0.1753508702035369
1134,2022-09-16,169.49000549316406,172.74000549316406,165.11000061035156,171.64999389648438,6490200.0,-0.036933915546996654,2.516121887162611,0.6708035976609518,54.27570675648589,47.59875133007302,-5.333868055278799,-5.851773455261423,-7.830146732467398,-8.100659051689092,10.301740603592876,10.8800048828125,-6.879048662705117,4.653003692626953,-23.55578651123048,32.861793896484386,-9.451391409301777,18.757398794555684,-18.779630436896866,15.051560014220557,-22.213266190637285,14.104395101928718,9,-1.3550033569335938,-1.3550033569335938,-6.045001983642578,-13.530006408691406,-20.82000732421875,4,-0.2016638552528034,-1.8796992481202905,175.99000549316406,4.078171211845302,182.97999572753903,-1.549855128536744,181.22000122070312,-0.2016638552528034
1135,2022-09-19,174.57000732421875,175.3699951171875,166.50999450683594,167.0,2591700.0,0.02997227958234716,-1.0725103241994953,-3.5046518363627372,58.06192539882525,52.25232904654509,-6.478333492594061,-10.829366535233532,-12.928740370198426,-13.837237848534187,10.596252752689585,8.860000610351562,-5.39109389026504,9.315505218505848,-19.22468930621133,37.85569974322303,-4.954592043852728,23.585602480864424,-22.119647001647564,40.10177271063148,-0.5833404009171801,14.270097262358586,9,-6.435005187988281,-6.435005187988281,-8.090007781982422,-13.882507324218778,-17.480010986328125,0,-0.16778373899316645,2.516121887162611,169.49000549316406,-1.8796992481202905,175.99000549316406,4.078171211845302,182.97999572753903,-0.16778373899316645
1136,2022-09-20,172.67999267578125,177.75999450683594,171.6999969482422,173.52999877929688,2170400.0,-0.010826685966319971,-3.313169269532353,-0.11228603449248954,55.95838490480441,55.99385490026753,-0.28351536674216504,-8.618861309595218,-10.935559439894178,-12.58073992992999,11.332781292708477,6.05999755859375,-1.630342672362076,6.941490936279308,-21.765551512414106,35.64853338497272,-7.412030288067399,21.295012160626015,-18.559246497558235,40.546292489847225,-0.763674671554412,14.353521224346707,9,-2.8249893188476562,-4.544990539550781,-5.894992828369141,-11.992492675781278,-21.649993896484375,1,-0.1331363864344164,-1.0725103241994953,174.57000732421875,2.516121887162611,169.49000549316406,-1.8796992481202905,175.99000549316406,-0.1331363864344164
1137,2022-09-21,171.8800048828125,179.88999938964844,171.74000549316406,173.02000427246094,1901800.0,-0.004632776389276172,-10.478879444665328,1.3411661221412414,56.43715541257243,58.89030159572402,4.811523754062449,-7.6993275316577865,-9.668838135222131,-12.566342296204397,11.570791477377343,8.149993896484375,2.4294755344918997,5.8150032043457145,-23.021680111089722,34.65168651978115,-8.603338453372004,20.233344862063433,-16.155688283163727,38.2962250063658,-5.097152940121646,14.418341657717725,9,7.779998779296875,-3.7450027465820312,-3.4825057983398438,-11.192504882812528,-18.110000610351562,2,-0.13445427015264466,-3.313169269532353,172.67999267578125,-1.0725103241994953,174.57000732421875,2.516121887162611,169.49000549316406,-0.13445427015264466
1138,2022-09-22,162.55999755859375,173.66000366210938,162.5,171.14999389648438,2068700.0,-0.054223918195563936,-1.5625751115066449,7.535088541178675,59.05360073530992,58.35091923908116,17.248088732773084,1.4517474020170198,0.08273517916995843,-3.920852568152071,11.615084830842319,11.160003662109375,6.407993408130636,-3.3505043029785213,-32.229629401140784,25.52862079518374,-17.790066852059653,11.08905824610261,-5.296253354376233,0.3450118499110708,-45.15892790563488,14.439562549081131,9,15.795005798339844,5.575004577636719,5.837501525878906,-1.8724975585937784,-8.599990844726562,3,-0.07584892972584112,-10.478879444665328,171.8800048828125,-3.313169269532353,172.67999267578125,-1.0725103241994953,174.57000732421875,-0.07584892972584112
1139,2022-09-23,158.69000244140625,162.55999755859375,156.05999755859375,160.25999450683594,1987900.0,-0.023806564808741326,1.1069698311145844,0.18276981778262522,56.97686751887855,57.01903718939475,18.465025960143294,4.85971105766788,4.441392133279578,-0.8423862063577019,11.323105927701485,6.5,9.96690652219695,-6.768999481201178,-35.81090258549415,22.272903623091793,-21.28995103334765,7.751952070945293,35.52000427246094,11.036528244765558,-37.39782679224945,14.520951552146478,9,13.689994812011719,9.444999694824219,9.982498168945312,1.9974975585937216,-4.589996337890625,4,-0.05173613074269501,-1.5625751115066449,162.55999755859375,-10.478879444665328,171.8800048828125,-3.313169269532353,172.67999267578125,-0.05173613074269501
1140,2022-09-26,159.75999450683594,164.3800048828125,158.77999877929688,158.77999877929688,1628700.0,0.006742655800416664,-10.428633709614637,-0.6242042549882886,57.4977076087816,56.8801544171197,13.51083085988509,3.8758080558401957,3.777474516954044,-2.649356816276679,11.49035934979097,5.69000244140625,12.977580301056179,-5.62750701904298,-34.7206595085199,23.46564547043394,-20.174083263781426,8.919069225695466,33.687012023925774,15.52663308410006,-36.069305560030365,14.546576244738459,9,10.160003662109375,8.375007629394531,9.787506103515625,0.9275054931640341,-9.3699951171875,0,-0.06941660440164887,1.1069698311145844,158.69000244140625,-1.5625751115066449,162.55999755859375,-10.478879444665328,171.8800048828125,-0.06941660440164887
1141,2022-09-27,163.2100067138672,166.39999389648438,159.99000549316406,163.91000366210938,1718300.0,0.02159496948958406,1.2570471439355475,-0.7142857142857143,57.82828282828284,56.7053964293617,8.087975329536107,0.8373170842999684,0.7336416961222767,-6.8913088377376255,12.087660691369972,6.6399993896484375,10.911979707684083,-2.4114952087402344,-31.34727071410228,26.52428029662181,-16.879382961421243,12.056392543940774,29.48925963745117,30.00423250473996,-24.344566160913416,14.467887752681017,9,6.2139892578125,4.924995422363281,6.337493896484375,-2.522506713867216,-25.120010375976562,1,-0.037497764378540244,-10.428633709614637,159.75999450683594,1.1069698311145844,158.69000244140625,-1.5625751115066449,162.55999755859375,-0.037497764378540244
1142,2022-09-28,168.77999877929688,169.5399932861328,162.63499450683594,164.0,1723100.0,0.034127760776303084,1.1920673519410185,-6.828599455040872,57.41099610335072,57.05562525192129,0.3261886278193913,-4.332616894589421,-4.518906659353803,-12.933179995954674,12.891836656730742,6.904998779296875,7.780082974434208,2.7634971618652457,-26.115377132773972,31.642371456504463,-11.675939985454363,17.202934309184855,23.186482196166992,72.27270914503994,21.099163479703364,14.439437147319616,9,-0.8050003051757812,-0.6449966430664062,0.3562507629394531,-8.092498779296903,-37.7099914550781,2,-0.10516648968110598,1.2570471439355475,163.2100067138672,-10.428633709614637,159.75999450683594,1.1069698311145844,158.69000244140625,-0.10516648968110598
1143,2022-09-29,165.88999938964844,167.77999877929688,162.6999969482422,164.67999267578125,1422800.0,-0.017122878365626204,1.0360706368014678,0.2531395445346068,33.541758811172855,54.75185325799762,1.8247255228277197,-0.9685293314653904,-1.5677122422165155,-10.257709406636081,13.176372989354517,6.0800018310546875,6.207659400084452,-0.45900192260742756,-29.16195808668934,28.243954241474484,-14.810480004648383,13.892476159433528,25.358351917478018,72.9228853609531,26.566972412215712,14.351478082040954,9,2.0849990844726562,2.2450027465820312,3.2462501525878906,-5.202499389648466,-44.88999938964844,3,-0.0730604325865335,1.1920673519410185,168.77999877929688,1.2570471439355475,163.2100067138672,-10.428633709614637,159.75999450683594,-0.0730604325865335
1144,2022-09-30,164.3699951171875,171.52999877929688,164.1300048828125,166.55999755859375,1339200.0,-0.009162723961983366,-4.543102068807864,-1.8099093305085814,26.83467056347476,51.28215827629201,2.840821744696882,2.141957676135945,-0.05739598117560263,-8.646302624353638,13.251339549632796,7.399993896484375,4.211556402838681,-2.9190055847167855,-29.938731076957424,24.100719907523853,-16.428868330837105,10.590857161403534,26.174589114968313,43.84310853247549,3.9544587728166576,13.50986274612032,9,3.6050033569335938,3.7650070190429688,3.8212547302246094,-3.6824951171875284,-47.00999450683594,4,-0.06333265627889395,1.0360706368014678,165.88999938964844,1.1920673519410185,168.77999877929688,1.2570471439355475,163.2100067138672,-0.06333265627889395
1145,2022-10-03,170.50999450683594,171.91000366210938,163.2100067138672,165.05499267578125,2364300.0,0.037354745829802694,1.1078075641264988,-2.490865639196232,40.580467512194275,49.573500788224216,-4.398169924890624,-2.106350924114679,-5.984094973880872,-14.613559705781483,13.298037026291333,8.699996948242188,3.312035079761415,1.951493835449213,-22.98838682938606,26.891374500284485,-10.518446496968437,14.421434167866863,19.344897991848626,88.25495494688226,50.63726985829308,12.469940332417643,10,-2.5349960327148438,-2.3749923706054688,-2.5312461853027344,-9.822494506835966,-50.579994201660156,0,-0.09624062478438711,-4.543102068807864,164.3699951171875,1.0360706368014678,165.88999938964844,1.1920673519410185,168.77999877929688,-0.09624062478438711
1146,2022-10-04,176.0,178.74000549316406,174.2899932861328,175.76800537109375,1683700.0,0.0321975583252041,-1.7917101421528743,0.04252879029032249,44.23902648021963,48.218153129073904,-10.468590579927053,-5.435899364422028,-11.068814435533909,-19.678076006253463,13.401257990719603,8.230010986328125,2.983768532499795,5.892999267578119,-16.623975794189363,28.4099743293456,-5.365488263305622,17.15148679846186,13.178994599882742,82.98662760621455,48.263962044801666,11.258487530883738,10,-8.599998474121094,-7.864997863769531,-8.538749694824219,-15.312500000000028,-59.75,1,-0.14551136710427026,1.1078075641264988,170.50999450683594,-4.543102068807864,164.3699951171875,1.0360706368014678,165.88999938964844,-0.14551136710427026
1147,2022-10-05,180.1499938964844,181.94000244140625,171.61000061035156,171.99000549316406,1552500.0,0.023579510775479484,-1.3161443837552025,35.17317811102354,53.60234500134647,47.61245804752241,-14.887722748270562,-7.410922416875707,-14.301098704173882,-23.391054186333946,13.852314857555733,10.330001831054688,1.8601717561938074,8.420993804931669,-11.866082819747106,28.708070429610444,-1.7225445074077186,18.564532117271057,8.366620762572552,90.69642394043062,51.115935321236535,10.14353831233938,10,-11.149993896484403,-12.014991760253935,-14.524742126464872,-19.462493896484432,-47.0299987792969,2,-0.23347210093585558,-1.7917101421528743,176.0,1.1078075641264988,170.50999450683594,-4.543102068807864,164.3699951171875,-0.23347210093585558
1148,2022-10-06,182.9199981689453,185.9900054931641,180.6999969482422,181.17999267578125,2059900.0,0.015376099729720538,-2.9185292771282008,0.2132362703427428,62.432873771047575,48.21868096443008,-16.165966364620573,-8.35107770027787,-16.320213134065312,-25.952586006698255,15.098015434851566,5.8400115966796875,1.1601752543923851,9.757498168945318,-9.346431294037046,28.861427631927683,0.205533437454136,19.3094629004365,4.947484148102376,86.52323314868266,42.029014848566604,9.551964731491184,10,-10.534996032714844,-14.784996032714844,-17.5,-22.23249816894534,-40.72999572753906,3,-0.2834572018573812,-1.3161443837552025,180.1499938964844,-1.7917101421528743,176.0,1.1078075641264988,170.50999450683594,-0.2834572018573812
1149,2022-10-07,170.08999633789062,179.7449951171875,169.8300018310547,178.0,2536100.0,-0.07013996260378741,-1.35231361816431,-4.54596476458569,46.37304867394819,46.98260774944859,-1.7308324496467549,3.234172414412285,-3.0131601423744883,-12.776633196541837,13.790149051756023,13.089996337890625,0.11002725698526206,-2.1770034790039006,-19.987769208257674,15.633762250249873,-11.082386343630787,6.728379385622986,17.141336283987982,30.201887588669074,-14.234592223380211,8.90538286462689,10,2.9000091552734375,-1.9549942016601562,-5.329998016357422,-7.489997863769531,-33.239990234375,4,-0.28861189602456905,-2.9185292771282008,182.9199981689453,-1.3161443837552025,180.1499938964844,-1.7917101421528743,176.0,-0.28861189602456905
1150,2022-10-10,157.17999267578125,170.3260040283203,154.1439971923828,169.49000549316406,3376600.0,-0.07590101675623018,1.3146896570539928,1.5562588012886052,39.35147000551397,44.929628546918714,12.040944988520152,13.993221242409703,10.169239229193863,0.38061846174468883,12.113222144504544,16.1820068359375,-0.8724563577212052,-13.266006469726562,-29.246328538105956,2.7143155986528313,-21.25616750391626,-5.275845435536866,29.42791324483167,9.533362720765087,-33.93306043889626,7.990161034189702,10,12.887008666992188,10.955009460449219,4.227508544921875,7.2100067138671875,-9.919998168945312,0,-0.25334008093235694,-1.35231361816431,170.08999633789062,-2.9185292771282008,182.9199981689453,-1.3161443837552025,180.1499938964844,-0.25334008093235694
1151,2022-10-11,148.72999572753906,153.91000366210938,145.22999572753906,151.49000549316406,4441300.0,-0.05376000344822629,1.2842107799242684,0.2242085208658455,35.60859948310217,42.50714003355776,20.362256844812066,20.958920893890678,18.849349471742556,9.249827501618057,11.12448741022917,11.949996948242188,-1.57980903062969,-20.091503143310547,-37.95494098405996,-2.2280653025611343,-29.023222063685267,-11.159784222935826,36.57935384394466,8.586847795487348,-34.065715508634554,8.931718920374708,10,16.8800048828125,19.405006408691406,12.677505493164062,15.660003662109375,-8.379989624023438,1,-0.1936394557229899,1.3146896570539928,157.17999267578125,-1.35231361816431,170.08999633789062,-2.9185292771282008,182.9199981689453,-0.1936394557229899
1152,2022-10-12,147.6300048828125,149.42999267578125,143.50999450683594,148.8300018310547,2369200.0,-0.007395891053084247,3.9333757192357823,0.4347799646174259,39.66210051065495,43.18717800016688,20.279191378374293,20.31642445744319,20.033437795744703,10.69966816550459,10.32020512974693,5.9199981689453125,-2.4874520157838163,-19.423994445800787,-38.35251231336062,-0.4954765782409538,-28.888253379580703,-9.95973551202087,35.274583458034556,9.698703649823806,-36.723120496554266,9.464258933779917,10,17.1199951171875,20.50499725341797,12.796245574951172,16.759994506835938,-10.8800048828125,2,-0.21255844912910282,1.2842107799242684,148.72999572753906,1.3146896570539928,157.17999267578125,-1.35231361816431,170.08999633789062,-0.21255844912910282
1153,2022-10-13,145.1300048828125,146.6999969482422,136.99000549316406,141.27999877929688,3135200.0,-0.016934226900449434,1.7782560860605636,-3.208346578843635,40.429137309722854,44.69767430530556,21.819225281919017,21.487610490717373,22.348112354076562,13.465243196924206,9.876433944150484,10.639999389648438,-3.8156397410503473,-20.380994415283197,-41.18111633066525,0.4191275000988526,-30.781055372974237,-9.980933457592158,34.623015951313675,19.038712115777674,-30.54304684665109,10.400060957691029,10,16.360000610351562,20.470001220703125,15.271244049072266,19.259994506835938,-6.4000091552734375,3,-0.08275345801388678,3.9333757192357823,147.6300048828125,1.2842107799242684,148.72999572753906,1.3146896570539928,157.17999267578125,-0.08275345801388678
1154,2022-10-14,135.30999755859378,148.72000122070312,134.44000244140622,148.10000610351562,2982700.0,-0.06766352231675343,1.035637921846285,-3.322074874957387,34.6400343097436,44.03762617169993,30.266407964945728,30.16206819379059,31.97124863050942,23.475980928331097,10.315238012961938,14.279998779296903,-5.863578130998235,-28.49200134277342,-53.17064524989422,-3.8133574356526196,-40.831323296333835,-16.152679389213006,40.16672174143619,2.424330041563623,-49.339200088116314,12.339321953560406,10,24.905006408691378,29.01500701904294,24.8237495422363,29.08000183105466,0.6100006103515057,4,0.050846242014254805,1.7782560860605636,145.1300048828125,3.9333757192357823,147.6300048828125,1.2842107799242684,148.72999572753906,0.050846242014254805
1155,2022-10-17,145.27999877929688,146.58999633789062,138.92999267578122,141.1300048828125,2595000.0,0.07368266499587928,1.2629294217878815,-0.3244715499531149,39.58889338782858,43.52094471698981,18.261564008520367,18.851762304553063,21.870069601691966,13.922041188810567,10.598120369707251,11.279998779296847,-5.291190129716938,-17.05749969482423,-42.50977789829656,8.394778508648102,-29.78363879656041,-4.33136059308805,25.272314497698233,55.6753757486368,1.1115455055353038,12.72613910173617,10,14.935005187988281,19.045005798339844,20.144996643066406,19.474998474121094,-8.520004272460938,0,-0.05802583113032467,1.035637921846285,135.30999755859378,1.7782560860605636,145.1300048828125,3.9333757192357823,147.6300048828125,-0.05802583113032467
1156,2022-10-18,149.69000244140625,152.5,146.67999267578125,151.10000610351562,2059400.0,0.03035520167376138,1.7648546968895202,-0.3397604182752763,38.7639825810934,41.872237781406135,10.870119117923025,13.313695971157756,17.224942928020198,9.881803534747633,10.524278347746616,7.220001220703125,-4.069073563109271,-11.497996520996082,-37.05990362115034,14.063910579158176,-24.27895007107321,1.2829570290810466,16.5288335353182,84.44076446036604,30.790268641792046,12.780953550077134,10,10.525001525878906,11.879997253417969,18.44499969482422,17.775001525878906,-9.610000610351534,1,-0.016233602077209586,1.2629294217878815,145.27999877929688,1.035637921846285,135.30999755859378,1.7782560860605636,145.1300048828125,-0.016233602077209586
1157,2022-10-19,148.77000427246094,151.2100067138672,146.0,147.91000366210938,1594500.0,-0.006146022806736373,-1.2264948208236472,-0.6099279267580028,39.68426557571303,39.34461464859119,7.678202345207524,13.084424747311516,18.047087330328054,11.017485585786403,10.316159463399405,5.2100067138671875,-4.523259850929435,-11.262494659423822,-36.87863551854113,14.353646199693486,-24.070565088982477,1.5455757701348318,13.635371680025315,79.34664323493135,26.971789589226034,12.808070429558654,10,8.322494506835938,11.444999694824219,19.36499786376953,18.69499969482422,-10.020004272460938,2,-0.05659741834465992,1.7648546968895202,149.69000244140625,1.2629294217878815,145.27999877929688,1.035637921846285,135.30999755859378,-0.05659741834465992
1158,2022-10-20,150.22999572753906,154.8800048828125,148.8489990234375,149.27999877929688,1709500.0,0.00981374882805186,-5.656752364190617,1.1046468302549635,41.47370977937136,38.80024366030488,1.2219887938692295,11.229057431191848,15.956145145504593,9.498524587553959,10.785357969932164,6.1100006103515625,-5.729150762287588,-9.186003112792974,-35.13731812641706,16.765311900831108,-22.161660619605016,3.789654394019067,8.819535403617579,77.25044716308989,22.813381016309094,12.975657506812036,10,2.1530075073242188,9.985008239746094,17.905006408691406,17.235008239746094,-13.509994506835938,3,-0.0897290561865336,-1.2264948208236472,148.77000427246094,1.7648546968895202,149.69000244140625,1.2629294217878815,145.27999877929688,-0.0897290561865336
1159,2022-10-21,150.47999572753906,150.9199981689453,142.7100067138672,148.97999572753906,2140900.0,0.001664115070956873,5.899138328973688,1.578952440610996,36.99857257126149,38.538810612054604,-2.349271345818721,10.890825910517407,15.119894967849888,9.300743167899782,11.805015994715673,8.209991455078125,-8.156959401569821,-8.525502777099604,-34.783096915883306,17.7320913616841,-21.654299846491455,4.603294292292247,5.616391960847523,72.41375681622506,21.335118774916324,13.12879706939185,10,-5.8199920654296875,9.735008239746094,17.655006408691406,16.985008239746094,-15.629989624023438,4,-0.07808346845832381,-5.656752364190617,150.22999572753906,-1.2264948208236472,148.77000427246094,1.7648546968895202,149.69000244140625,-0.07808346845832381
1160,2022-10-24,148.6699981689453,151.4600067138672,144.3000030517578,151.36000061035156,1375200.0,-0.01202816061924239,3.954994720168955,-1.7933349609375,31.370139575811834,38.067870622355684,-2.093519603896709,12.46655608437473,16.183828016531493,11.219227962418756,12.867283880294938,7.160003662109375,-11.72637091863902,-9.781000518798834,-36.436877087545525,16.874876049947858,-23.10893880317218,3.546937765574512,6.2100067138671875,48.972821296608586,1.8505894273547767,13.327938284373351,10,-4.0099945068359375,11.545005798339844,19.465003967285156,18.795005798339844,-15.220001220703097,0,-0.0857604100156859,5.899138328973688,150.47999572753906,-5.656752364190617,150.22999572753906,-1.2264948208236472,148.77000427246094,-0.0857604100156859
1161,2022-10-25,157.08999633789062,157.5800018310547,150.6199951171875,150.6199951171875,1928300.0,0.05663548982745681,-1.1514699847647978,-2.40520273183128,35.14558167403982,37.56603519606511,-10.284463244851707,3.7571864812123295,7.130205248532548,2.76777131949396,13.604251161627756,8.910003662109375,-13.297453402053407,-1.0550018310546818,-27.621210216828615,25.51120655471925,-14.338106023941634,12.22810236183227,-22.649993896484403,96.70473669088372,52.81845641851491,13.283104192886963,10,-11.079994201660156,3.1250076293945312,11.045005798339844,10.375007629394531,-12.589996337890625,1,-0.12941627286900015,3.954994720168955,148.6699981689453,5.899138328973688,150.47999572753906,-5.656752364190617,150.22999572753906,-0.12941627286900015
1162,2022-10-26,151.02999877929688,158.6790008544922,149.2100067138672,151.4499969482422,1865900.0,-0.038576597491027265,-3.6645494691346423,-0.06491469701757945,30.29291560970006,36.43978834050702,-4.125274060932355,8.874201220744766,12.573356494649062,8.8231840512737,14.168755999229676,9.468994140625,-13.491312458716322,-6.227499389648443,-32.481895056961804,20.026896277664918,-19.354697223305124,6.899698444008237,-16.127196350097677,52.10091501169563,13.045793284864075,13.12719783365668,10,-4.470497131347656,9.185005187988281,17.965003967285156,16.43500518798828,-22.039993286132812,2,-0.07250213227005053,-1.1514699847647978,157.08999633789062,3.954994720168955,148.6699981689453,5.899138328973688,150.47999572753906,-0.07250213227005053
1163,2022-10-27,153.77000427246094,156.90499877929688,151.16000366210938,153.2899932861328,1447800.0,0.018142127493280924,-1.4240535668297707,-1.1428882833787466,38.477835432153206,36.866210687441416,-6.158434319876932,5.459554306595038,9.372636922193664,6.068293825703705,14.763767379704685,5.875,-12.522746116042981,-2.8814941406249943,-28.854925742474535,23.091937461224546,-15.868209941549765,10.105221660299776,-17.91615390625003,69.25919980430828,27.882765054911893,12.986715800924774,10,-4.965507507324219,6.444999694824219,20.127498626708984,13.694999694824219,-32.980003356933594,3,-0.09767837585441819,-3.6645494691346423,151.02999877929688,-1.1514699847647978,157.08999633789062,3.954994720168955,148.6699981689453,-0.09767837585441819
1164,2022-10-28,153.9600067138672,155.0,148.27999877929688,152.85000610351562,1230000.0,0.001235627470423939,3.213183838055286,2.312448343823511,47.22892730695987,37.71510334512267,-3.8271932385413834,4.690140164385667,8.683681191397113,5.796659839422205,15.16712596640701,6.720001220703125,-11.934087468565792,-2.17099227905274,-27.909317182031543,23.567332623926063,-15.040154730542127,10.698170172436647,-17.19315032812503,67.18134180584119,20.87738832743652,12.8691624514894,10,-3.2655029296875,6.254997253417969,19.284996032714844,13.504997253417969,-37.99000549316406,4,-0.11197716771475863,-1.4240535668297707,153.77000427246094,-3.6645494691346423,151.02999877929688,-1.1514699847647978,157.08999633789062,-0.11197716771475863
1165,2022-10-31,154.10000610351562,156.58999633789062,151.35000610351562,152.72999572753906,1125300.0,0.0009093230939423158,-1.5375319123781233,1.2342429032923226,55.39266027323625,39.56273419980521,-2.888231223055442,3.4337614097450455,8.329110566269605,5.530944768550228,15.62122551305564,5.239990234375,-11.18782097484106,-1.210493469238287,-26.049327817731267,23.628340879254694,-13.629910643484777,11.208923705008203,-16.456663939023457,55.966979159482854,4.6899792963186755,12.419417174246496,10,-3.4055023193359375,6.114997863769531,16.157493591308594,13.364997863769531,-39.86000823974611,0,-0.12491887889393682,3.213183838055286,153.9600067138672,-1.4240535668297707,153.77000427246094,-3.6645494691346423,151.02999877929688,-0.12491887889393682
1166,2022-11-01,150.38999938964844,159.5500030517578,149.11000061035156,159.0,1935900.0,-0.02407531840962429,1.1503594691642243,-6.284624380464443,52.633582084554064,41.00154714523199,1.0409826517410465,5.403812904452792,11.880817593738072,9.174616964820729,15.422077755698552,10.44000244140625,-8.994755848814947,-3.640000152587902,-26.55383795547678,19.273837650300976,-15.096919054032327,7.816918748856523,-11.905230877556278,18.722269835402813,-36.252043202033285,11.456918901444437,11,0.7400054931640625,9.825004577636719,18.637500762939453,17.07500457763672,-30.860000610351562,1,-0.11264048480721134,-1.5375319123781233,154.10000610351562,3.213183838055286,153.9600067138672,-1.4240535668297707,153.77000427246094,-0.11264048480721134
1167,2022-11-02,138.08999633789062,150.03500366210938,137.85000610351562,149.99000549316406,2763200.0,-0.08178737350672827,1.0325257674887405,1.3821147864921624,44.340830254591125,41.32011608692308,13.037769147622242,15.16894290933783,23.80057074103388,21.44482438397398,15.30633295803556,12.539993286132812,-8.133210228626496,-13.83700332641601,-34.239976540752224,6.565969887920204,-24.038489933584117,-3.635516719247903,21.460006713867188,1.1059459360635553,-56.00095772206742,10.201486607168112,11,10.610008239746094,22.12500762939453,30.689502716064453,29.37500762939453,-20.87999725341797,2,0.046419029850828686,1.1503594691642243,150.38999938964844,-1.5375319123781233,154.10000610351562,3.213183838055286,153.9600067138672,0.046419029850828686
1168,2022-11-03,131.07000732421878,135.60000610351562,129.3699951171875,135.3800048828125,3009800.0,-0.050836332825259345,1.6231625205592106,0.36218439014257103,46.430984284473176,42.36816183283549,19.058277762913434,19.08372415811374,30.341226052468045,28.595559546572332,15.095468133745763,8.720001220703125,-7.690146118072278,-18.264492797851545,-34.918010501577044,-1.6109750941260472,-26.59125164971428,-9.93773394598881,28.479995727539034,5.63290841644864,-55.9789021771704,8.326758851862747,11,13.389991760253878,26.609992980957003,36.984992980957,36.39499664306638,-9.830009460449261,3,-0.015869395855831137,1.0325257674887405,138.08999633789062,1.1503594691642243,150.38999938964844,-1.5375319123781233,154.10000610351562,-0.015869395855831137
1169,2022-11-04,121.0,132.63999938964844,117.41000366210938,132.0,4324200.0,-0.07682922683684068,1.4804555767897394,2.5522056220349953,29.596639681263127,42.17110628899674,27.386796509526448,26.65403098967667,39.73826975416736,38.72104082309016,16.260077431656175,15.229995727539062,-7.583546210019392,-25.88000030517577,-44.054159134877864,-7.705841475473676,-34.96707972002682,-16.792920890324723,37.342802734375,8.51921307519643,-51.61929647135007,9.087079414851047,11,17.480003356933594,30.70000457763672,47.05500030517578,46.465003967285156,2.760002136230483,4,-0.0017355296237409057,1.6231625205592106,131.07000732421878,1.0325257674887405,138.08999633789062,1.1503594691642243,150.38999938964844,-0.0017355296237409057
1170,2022-11-07,117.36000061035156,122.62000274658205,115.61000061035156,121.58999633789062,3390600.0,-0.030082639583871362,1.2289324684272012,0.3845450661399148,22.475732859712394,40.763345309627034,29.187819464174225,28.625502143828783,42.859646943713415,42.2978726452713,17.57750958332413,7.010002136230483,-7.939021783767203,-27.529000091552746,-49.31738030857733,-5.740619874528164,-38.42319020006502,-16.63480998304047,38.52683417968751,3.982703465557644,-50.88898258874892,10.894190108512287,11,20.220001220703125,33.44000244140625,50.69499969482422,50.105003356933594,5.779998779296875,0,-0.011843893851563592,1.4804555767897394,121.0,1.6231625205592106,131.07000732421878,1.0325257674887405,138.08999633789062,-0.011843893851563592
1171,2022-11-08,119.93000030517578,123.18599700927734,114.7699966430664,119.70999908447266,2239500.0,0.0218984294602802,1.500299192181111,-0.05200979737894862,26.117915469387853,40.2994564051479,23.235839946694966,25.07274354206666,39.87594879167128,39.87412709308788,18.368671115693015,8.416000366210938,-7.985423051976909,-23.519000625610346,-47.89202564352402,0.8540243923033302,-35.705513134567184,-11.332488116653508,32.73468775048829,14.63207893117104,-35.60932213899598,12.186512508956838,11,17.229999542236328,30.450000762939453,48.125,47.535003662109375,-2.7600021362304688,1,-0.04744436276934372,1.2289324684272012,117.36000061035156,1.4804555767897394,121.0,1.6231625205592106,131.07000732421878,-0.04744436276934372
1172,2022-11-09,116.25,118.51599884033205,114.20999908447266,117.5500030517578,2388200.0,-0.030684568463366868,1.6646082374936118,-5.909071993341592,22.859430978848792,38.564078132558514,23.98583661520172,27.701567819858013,43.01519983721187,43.54969633257903,19.101159889473973,5.720001220703125,-7.6215963918912735,-25.630000686645502,-52.75458762117506,1.4945862478840581,-39.1922941539103,-12.067707219380708,32.625218914404314,9.537168051002434,-35.74745100564218,13.562293467264784,11,20.630001068115234,33.85000228881836,51.51750183105469,51.215003967285156,-2.0400009155273438,2,0.028215043262768802,1.500299192181111,119.93000030517578,1.2289324684272012,117.36000061035156,1.4804555767897394,121.0,0.028215043262768802
1173,2022-11-10,133.1199951171875,133.30999755859378,125.5999984741211,126.5999984741211,3476900.0,0.1451182375672042,1.2347818491215592,-5.015370259516235,39.043170700043646,37.654549620678935,4.334401507642866,10.419913800541593,25.84220737016915,26.677041475966234,18.859888560892326,17.05999755859378,-7.855582804830306,-8.159505081176746,-35.51195491401569,19.192944751662182,-21.835729997596218,5.516719835242725,11.595397417625009,99.0052227403907,54.79135636669098,13.676224916419466,11,3.7600059509277344,16.98000717163086,35.447505950927734,34.345008850097656,-20.849998474121094,3,-0.11951620054304424,1.6646082374936118,116.25,1.500299192181111,119.93000030517578,1.2289324684272012,117.36000061035156,-0.11951620054304424
1174,2022-11-11,142.19000244140625,143.3800048828125,132.13999938964844,134.78999328613278,2900100.0,0.06813407194189192,1.2985663311714146,1.1349713136958277,46.25347195633248,36.63908425213407,-7.35412366326446,1.9940004698818825,17.009042147055965,17.675291600038065,18.119825047190687,11.240005493164062,-6.956558500816499,0.5665019989013729,-26.642516477116516,27.775520474919247,-13.038007239107571,14.171011236910317,-27.980003356933594,95.92045867377243,50.14775510147527,13.604509238008939,11,-5.310001373291016,4.787494659423828,28.06999969482422,25.275001525878906,-28.650001525878906,4,-0.14733809844521117,1.2347818491215592,133.1199951171875,1.6646082374936118,116.25,1.500299192181111,119.93000030517578,-0.14733809844521117
1175,2022-11-14,136.85000610351562,141.94000244140625,132.5,140.49000549316406,2066400.0,-0.037555357241738085,1.8868538631140561,-0.49189120084459165,37.86571462079077,34.99821008949371,-5.272863177609253,7.030519554576557,22.543219991139722,22.835235048512885,17.339767581611756,9.69000244140625,-7.438181838823738,-4.351994705200184,-31.583685956101817,22.87969654570145,-17.967840330651,9.263850920250633,-22.056606903076172,77.6139956075411,36.70238526389392,13.615845625450817,11,-4.727504730224609,5.417995452880859,33.71249771118164,31.2449951171875,-24.08000946044922,0,-0.09565219863697805,1.2985663311714146,142.19000244140625,1.2347818491215592,133.1199951171875,1.6646082374936118,116.25,-0.09565219863697805
1176,2022-11-15,147.25999450683594,151.72999572753906,143.4199981689453,143.75,3075400.0,0.07606860021216244,-2.985612089942734,-0.9642843668649471,47.851849417401176,35.38832332980593,-18.07423306106392,-3.7638265702635465,12.45528296561909,12.175203974645257,17.068517391577192,14.879989624023438,-8.632253145683308,6.179494094848621,-20.91407344171799,33.273061631415246,-7.367289673434698,19.726277863131926,-31.89486319274903,88.08634962516936,46.5829037029405,13.54678376828331,11,-14.289997100830078,-10.379993438720703,21.841007232666016,20.87500762939453,-37.899993896484375,1,-0.16379190558823375,1.8868538631140561,136.85000610351562,1.2985663311714146,142.19000244140625,1.2347818491215592,133.1199951171875,-0.16379190558823375
1177,2022-11-16,140.35000610351562,146.13999938964844,139.375,144.66000366210938,1545200.0,-0.04692373123102045,-1.1613382863382864,-1.2279214540648868,42.70017370321848,34.973788820777635,-12.080323874151247,2.6171984677012006,19.527270195193182,18.897653674620756,16.614663727543487,7.8849945068359375,-10.712122550435367,-0.30949440002441975,-27.160553352714885,26.541564552666046,-13.735023876369638,13.116035076320813,-23.53028021289063,56.44856172904931,17.69363236004788,13.425529476345229,11,-7.380008697509766,-3.4700050354003906,26.52249526977539,27.784996032714844,-31.57000732421875,2,-0.16515858159260655,-2.985612089942734,147.25999450683594,1.8868538631140561,136.85000610351562,1.2985663311714146,142.19000244140625,-0.16515858159260655
1178,2022-11-17,136.75,139.47000122070312,133.6300048828125,134.6300048828125,1751500.0,-0.025650202685851164,-1.8349530384284911,-0.49187849607024003,40.973455817692255,36.23787950260309,-8.481835613117255,5.434148647102347,23.039947016827853,22.435937400589637,16.66235535993313,6.720001220703125,-12.641949450535975,-3.2355007171630916,-29.749672871128098,23.278671436801915,-16.49258679414561,10.021585359819412,-18.533863315898444,23.53242201191728,-11.14646800941021,13.257086076982507,11,-3.7800025939941406,0.13000106811523438,29.692501068115234,31.38500213623047,-29.18000030517578,3,-0.16482633210623288,-1.1613382863382864,140.35000610351562,-2.985612089942734,147.25999450683594,1.8868538631140561,136.85000610351562,-0.16482633210623288
1179,2022-11-18,138.72999572753906,142.99000549316406,137.02000427246094,142.99000549316406,1736500.0,0.014478944991144882,1.8028110493438019,-2.0094431968676223,42.091173675420045,38.41737292657061,-8.58516780317646,2.665393787040415,19.905799353046007,20.404627261329097,16.14606252993856,6.2400054931640625,-13.122145432839488,-0.6680049896240234,-26.71975525329853,25.383745274050497,-13.69388012146129,12.35787014221323,-19.173304681700003,32.39728087207609,0.39420508157767387,13.025875131837259,11,-5.759998321533203,-1.8499946594238281,24.81501007080078,26.870010375976562,-30.8699951171875,4,-0.19073019461803475,-1.8349530384284911,136.75,-1.1613382863382864,140.35000610351562,-2.985612089942734,147.25999450683594,-0.19073019461803475
1180,2022-11-21,135.91999816894528,139.39999389648438,134.89500427246094,136.8800048828125,1242000.0,-0.020255154942212528,-1.9933540501766678,0.22535317210155978,42.484675825535255,40.235901855031436,-3.202326158380089,4.712847483409405,21.324663890619235,23.2333107834709,15.719999349708278,4.5049896240234375,-13.347133911544375,-2.8405025482178132,-28.558787978642044,22.877782882206418,-15.699645263429915,10.018640166994302,-15.076374935838231,12.651903008006075,-20.162332146335338,12.859142715212114,11,-2.9500007629394247,0.9600028991699503,26.350006103515653,28.405006408691435,-24.04999542236324,0,-0.16465566182247993,1.8028110493438019,138.72999572753906,-1.8349530384284911,136.75,-1.1613382863382864,140.35000610351562,-0.16465566182247993
1181,2022-11-22,136.75999450683594,137.33000183105472,131.60000610351562,134.67999267578122,1203000.0,0.006180079084805223,2.5589853431077088,-2.1666534212826485,49.21589296785632,43.16439763158783,-1.5689160458753122,2.3944504266473814,19.473718833838404,22.323507149188345,15.995591886147507,5.729995727539091,-11.482321420472914,-0.9840061187744027,-25.216040778001485,23.24802854045268,-13.10002344838793,11.132011210839138,-14.680916373951604,35.48824474521274,-1.2816507863299833,12.11601732961354,11,1.9050025939941406,0.12000656127929688,25.510009765625,27.56501007080078,-24.85999298095703,1,-0.17541677996024185,-1.9933540501766678,135.91999816894528,1.8028110493438019,138.72999572753906,-1.8349530384284911,136.75,-0.17541677996024185
1182,2022-11-23,140.08000183105472,141.10000610351562,133.78999328613278,137.39999389648438,1349400.0,0.024276158654370494,2.0974522437130574,1.2884642189047388,55.554183290616486,44.99895458609591,-1.2886732776545387,-1.8845887648052155,15.103759429261373,18.777608865738557,16.047502011330337,7.310012817382841,-8.569688820624265,2.8835010528564737,-20.56679880262587,26.333800908338816,-8.841648874884697,14.608650980597645,-16.814886994384196,74.45123952549073,32.34884738848485,11.725149927741171,11,1.5849990844726278,-3.2000007629394815,20.81249999999997,24.245002746582003,-29.88999938964848,2,-0.21930326113040322,2.5589853431077088,136.75999450683594,-1.9933540501766678,135.91999816894528,1.8028110493438019,138.72999572753906,-0.21930326113040322
1183,2022-11-25,138.75,139.46299743652344,136.36000061035156,138.42999267578122,603300.0,-0.009494587476225114,2.554401971579886,0.11940536447332646,62.2633722122973,46.77783239231423,1.032509260682673,-1.8314426420869836,15.572049458721608,19.912568413911686,16.10221742418114,3.7200012207031534,-5.8677322916080925,2.304499435424816,-19.836465175676665,24.44546404652631,-8.765982870125924,13.374981740975556,-14.346289927694741,62.77431325398049,15.745421498487111,11.070482305550748,11,2.9150009155273438,-1.8699989318847656,19.903751373291016,25.57500457763672,-27.160003662109375,4,-0.2160000087978604,2.0974522437130574,140.08000183105472,2.5589853431077088,136.75999450683594,-1.9933540501766678,135.91999816894528,-0.2160000087978604
1184,2022-11-28,136.72000122070312,139.38999938964844,135.41999816894528,137.6199951171875,1515000.0,-0.014630621832770307,-1.2685721261160507,-2.81241655540696,63.6800496665535,49.64609184184342,2.4641184528560984,-1.2218921091819652,16.908527529744674,21.674981468327644,15.939420576499247,3.9700012207031534,-2.3682409486321205,1.1365009307861271,-19.419008135150904,21.692009996723158,-9.141253602182388,11.414255463754643,-11.22323972218851,53.89468544407895,1.3620510534707932,10.277754532968519,11,4.944999694824219,0.15999984741210938,19.579002380371094,27.605003356933594,-32.33000183105469,0,-0.21320948848459198,2.554401971579886,138.75,2.0974522437130574,140.08000183105472,2.5589853431077088,136.75999450683594,-0.21320948848459198
1185,2022-11-29,134.85000610351562,137.55999755859378,133.61000061035156,136.64999389648438,1906300.0,-0.01367755339739074,1.1823216995447463,2.0,60.6480239741232,51.06788901481253,4.493073402978325,-0.9149107921708719,17.885204839152863,23.272422500233688,16.00950923390476,3.949996948242216,-1.0211028963483386,0.2290058135986328,-18.387124304552003,18.84513593174927,-9.079059245476685,9.53707087267395,-8.303915235840037,34.21052631578947,-22.161364032998513,9.308065059075316,11,4.019996643066406,2.0299949645996094,17.58749771118164,29.474998474121094,-30.89000701904297,1,-0.20014834461665199,-1.2685721261160507,136.72000122070312,2.554401971579886,138.75,2.0974522437130574,140.08000183105472,-0.20014834461665199
1186,2022-11-30,133.44999694824222,133.52999877929688,122.12999725341795,126.98999786376952,5204100.0,-0.010381973243654974,2.44410779338871,-3.588912719134675,62.68810942026719,53.28877076115127,4.166250666735635,-0.8949600422591573,18.41813982302861,24.46034273666126,16.760245847443358,12.72000885009767,-1.03580955902126,-0.32400321960446377,-17.396746407558737,16.74873996834981,-8.860374813581615,8.212368374372673,18.279998779296847,59.67313871214128,-2.5146744017586116,8.53637159397714,11,-0.8899955749512003,3.4300041198730185,18.98750686645505,30.875007629394503,-28.699996948242216,2,-0.16170846530652105,1.1823216995447463,134.85000610351562,-1.2685721261160507,136.72000122070312,2.554401971579886,138.75,-0.16170846530652105
1187,2022-12-01,144.5,144.8699951171875,134.50999450683594,135.63999938964844,7077700.0,0.08280257253241796,1.1583355188390594,1.3715173167202956,59.18334929973575,55.31209225915611,-6.965684721938601,-12.058357507407607,6.637377353016518,13.44397503645331,16.183209978709414,11.419998168945284,0.49328563335330955,10.40549964904784,-7.239466843177524,28.05046614127322,1.5830164029351579,19.227982895160523,6.637995758056633,98.37293248924621,39.155121868672055,8.82248324611269,12,-11.000003814697266,-7.619998931884766,8.612503051757812,19.82500457763672,-39.529998779296875,3,-0.2256055257724643,2.44410779338871,133.44999694824222,1.1823216995447463,134.85000610351562,-1.2685721261160507,136.72000122070312,-0.2256055257724643
1188,2022-12-02,128.99000549316406,132.6199951171875,126.4000015258789,127.29000091552734,9665100.0,-0.10733560212343207,-2.5747055122322315,0.19187409261016553,40.35087641023937,55.118725896358264,8.188951184574591,3.4654964709404226,21.521775934912313,28.929211808629873,15.181561794638037,18.099998474121094,-0.16099043818311998,-5.000494766235363,-22.744759910868254,12.743770378397528,-13.872627338551808,3.8716378060810825,21.56783029479979,30.167145488943962,-23.399756575217307,8.872132572316444,12,4.509990692138672,7.889995574951172,24.397247314453125,35.334999084472656,-20.940002441406264,4,-0.14574774983441763,1.1583355188390594,144.5,2.44410779338871,133.44999694824222,1.1823216995447463,134.85000610351562,-0.14574774983441763
1189,2022-12-05,120.79000091552734,130.97999572753906,119.0,128.69000244140622,4946600.0,-0.06357085222444836,-1.087106659303112,-4.647047207873498,38.7314004031396,54.701695293869854,15.172052505909505,12.278486153878248,29.11276198246847,37.10266972966852,13.578243789830463,11.979995727539062,0.019721253278248696,-13.189999389648449,-30.9668493396714,4.586850560374501,-22.078424364659924,-4.301574414636974,29.19927810174559,6.919216286740245,-41.80457582797324,8.888424975011473,12,11.144996643066406,16.09000015258789,33.719749450683594,43.535003662109375,-16.12999725341797,0,-0.07616528278752643,-2.5747055122322315,128.99000549316406,1.1583355188390594,144.5,2.44410779338871,133.44999694824222,-0.07616528278752643
1190,2022-12-06,115.97000122070312,121.95999908447266,115.3499984741211,121.5,3230700.0,-0.0399039627311123,1.0496135621127638,0.6999997102762155,26.176340674142494,52.14174503901276,18.84644804480027,17.907118518581683,33.220683367065476,41.815772137143654,11.872826298634035,6.6100006103515625,0.5453218656158185,-17.940499114990246,-35.99956562023081,0.1185673902503197,-26.970032367610543,-8.910965862369963,32.77970663587888,2.1002805456878537,-39.92412503835382,9.029533252620286,12,14.139995574951172,20.90999984741211,39.4847526550293,48.355003356933594,-8.669998168945327,1,-0.09985342510272743,-1.087106659303112,120.79000091552734,-2.5747055122322315,128.99000549316406,1.1583355188390594,144.5,-0.09985342510272743
1191,2022-12-07,114.23999786376952,117.0,111.4749984741211,115.97000122070312,3162600.0,-0.014917679906213288,1.9155673832390898,0.31283973577179947,28.41791818854074,49.12660447211546,19.049285561574195,20.225980984399357,34.09260289009144,43.40378235614669,10.11496007043336,5.525001525878906,0.7160393433114791,-19.38600234985354,-38.519728013683405,-0.25227668602367714,-28.952865181768473,-9.81913951793861,32.50572742986485,8.279681591830622,-30.601576148023454,9.566862831914936,12,13.93249893188478,21.272502899169936,41.214756011962905,50.0850067138672,-0.7299957275390341,2,-0.08998598539502511,1.0496135621127638,115.97000122070312,-1.087106659303112,120.79000091552734,-2.5747055122322315,128.99000549316406,-0.08998598539502511
1192,2022-12-08,119.52999877929688,119.61000061035156,112.22000122070312,114.30999755859376,2577300.0,0.04630603128893296,1.747209175685794,-3.0173358911600294,36.15310467729188,46.225463634892634,11.776096034832136,16.015427977676893,27.808731618936235,37.92095294639742,8.134468694781798,7.3899993896484375,1.1167827248608262,-14.260001373291004,-32.81408378894068,4.29408104235867,-23.537042581115827,-4.982960165466167,24.39406836877643,38.09411957422596,-2.6159444184175698,9.277041207824835,12,8.642498016357422,12.072498321533203,36.14250564575195,44.795005798339844,-6.5,3,-0.12365095733487819,1.9155673832390898,114.23999786376952,1.0496135621127638,115.97000122070312,-1.087106659303112,120.79000091552734,-0.12365095733487819
1193,2022-12-09,117.20999908447266,120.37999725341795,116.8000030517578,118.27999877929688,1678800.0,-0.01940935094551388,-2.788370168533599,-0.20498073651409884,32.78951331867253,42.79318181846142,11.979050544545942,18.00552919050523,29.180578477540735,39.919149391833486,7.7278606682836894,3.5799942016601562,0.5230206175374406,-15.78450126647948,-35.76869242820641,4.199689895247445,-25.776596847342944,-5.792405685616018,24.118142569684466,29.40272452151505,-11.848319258019917,9.992095580863465,12,10.96249771118164,14.392498016357422,37.24750518798828,47.11500549316406,-6.839996337890611,4,-0.10442793242365123,1.747209175685794,119.52999877929688,1.9155673832390898,114.23999786376952,1.0496135621127638,115.97000122070312,-0.10442793242365123
1194,2022-12-12,121.23999786376952,122.25,117.62000274658205,117.62000274658205,1957000.0,0.034382721702714614,-1.5580129826336322,-3.3831739716357303,38.48447028325111,40.33056474169785,6.1712661778587545,12.991621526544819,24.27870872021522,35.56053007898085,8.169507284739442,5.040000915527344,-0.9817182335966095,-10.70700225830079,-30.857297767590595,9.44329325098903,-20.782150012945706,-0.6318545036558874,17.699892335984728,90.62643161762246,43.86758181302341,10.075147754644908,12,6.93249893188478,10.362499237060561,29.8300018310547,40.55000305175783,-4.119995117187472,0,-0.10879243685596696,-2.788370168533599,117.20999908447266,1.747209175685794,119.52999877929688,1.9155673832390898,114.23999786376952,-0.10879243685596696
1195,2022-12-13,123.76000213623048,129.8699951171875,120.8499984741211,128.41999816894528,2602300.0,0.020785255005469017,1.3862456769229683,-1.287293458101499,40.06420957947031,37.81679809272042,2.1374905901176504,9.950850230497807,20.700199232811613,32.798428131994726,8.36229073012367,9.019996643066406,-3.021912197610959,-7.532497787475577,-27.86180513298298,12.796809558031825,-17.69715146022928,2.6321558852781237,12.982696725473104,66.78448439260767,17.831632907417514,10.164653672753701,12,4.412494659423814,7.842494964599595,21.330001831054673,32.0500030517578,0.0,1,-0.1543309481612365,-1.5580129826336322,121.23999786376952,-2.788370168533599,117.20999908447266,1.747209175685794,119.52999877929688,-0.1543309481612365
1196,2022-12-14,123.13999938964844,126.91000366210938,121.3949966430664,123.29000091552734,1959300.0,-0.005009718292502741,-2.0302177936420436,0.0321891960477741,36.49553731626872,35.29593009455741,1.2753369457767008,9.13979443695763,20.05568182992073,33.23158388753939,8.694526804258288,5.515007019042969,-5.186329476639756,-6.946500778198242,-26.116088396563413,12.223086840166928,-16.53129458738084,2.638293030984343,11.581283441048555,61.86969940607412,15.475403959823012,9.584793809182589,12,-1.0925025939941406,8.46249771118164,21.050003051757812,31.770004272460938,-0.48999786376953125,2,-0.12863404593472982,1.3862456769229683,123.76000213623048,-1.5580129826336322,121.23999786376952,-2.788370168533599,117.20999908447266,-0.12863404593472982
1197,2022-12-15,117.16999816894531,124.4800033569336,117.12000274658205,120.0,2578400.0,-0.048481413434252274,-4.0239037600250365,18.866486953868062,33.98159386350363,34.588232033809,3.3088447206140756,14.002060223887327,24.531932123386184,39.203901416980784,9.512598170855568,7.360000610351548,-7.243170681677228,-11.757501602172852,-31.116318477342247,7.60131527299653,-21.43691003975755,-2.0780931645881537,15.691581913225605,2.8308748416623457,-39.77748916219469,9.67940843758469,12,4.057498931884766,14.432498931884766,26.60000228881836,37.320003509521484,2.7400054931640625,3,-0.031236631304180307,-2.0302177936420436,123.13999938964844,1.3862456769229683,123.76000213623048,-1.5580129826336322,121.23999786376952,-0.031236631304180307
1198,2022-12-16,114.20999908447266,117.16000366210938,112.5500030517578,115.51000213623048,3000200.0,-0.025262431772036797,1.00434543198902,0.4593647387405896,33.518819150099716,34.00905633902679,4.416234613459665,16.007552664689115,25.843687745215675,42.04108999424773,10.058500015897401,4.619995117187514,-9.580841489559617,-13.590500640869138,-33.643791437339615,6.46279015560134,-23.61714603910437,-3.563855242633906,16.940654469054266,9.584277096917216,-30.291226675668884,10.026645398235237,12,6.462497711181641,17.392498016357422,29.28000259399414,40.000003814697266,10.98000335693358,4,-0.010331847602091493,-4.0239037600250365,117.16999816894531,-2.0302177936420436,123.13999938964844,1.3862456769229683,123.76000213623048,-0.010331847602091493
1199,2022-12-19,112.2699966430664,113.95999908447266,110.45999908447266,113.41000366210938,2202900.0,-0.016986274905504306,2.125002980235081,0.8769264175968542,33.48449261363034,34.82107322119211,5.610591634222374,16.720887365889325,26.492533103184257,43.77629716160891,10.994918938696308,3.75,-12.676794246589793,-14.207503128051755,-34.71103199734432,6.296025741240811,-24.459267562698045,-3.955738693405465,17.306604504108037,9.325079487615891,-29.975398075598495,10.251764434646287,12,7.895000457763672,18.825000762939453,31.22000503540039,41.940006256103516,15.25,0,-0.01692343416135389,1.00434543198902,114.20999908447266,-4.0239037600250365,117.16999816894531,-2.0302177936420436,123.13999938964844,-0.01692343416135389
1200,2022-12-20,113.54000091552734,113.97000122070312,109.4000015258789,110.81999969482422,1692700.0,0.011312054069963162,1.5530711493954028,-2.3859512926390183,35.4096507397648,35.59793239355034,4.424975986313939,14.42799330786869,24.335700125272837,42.274869208475934,11.835831466438036,4.569999694824219,-13.265253662044387,-11.818498992919928,-32.59322905380924,8.956231067969398,-22.205864023364597,-1.431133962475272,14.124940025376915,23.643625839897766,-12.53953211062084,10.387365030444661,12,6.094997406005859,17.02499771118164,28.388748168945312,40.67000198364258,9.05999755859375,1,0.031530753938589395,2.125002980235081,112.2699966430664,1.00434543198902,114.20999908447266,-4.0239037600250365,117.16999816894531,0.031530753938589395
1201,2022-12-21,112.7699966430664,114.47000122070312,108.58999633789062,112.9000015258789,2337300.0,-0.0067817884996654865,2.596328562829265,-0.04779589134849488,22.622957294495208,34.094582684350705,5.547959136198656,14.027787401768308,24.464054023471363,42.83153151709524,12.474398555740699,5.8800048828125,-13.148070141345727,-11.389003372192377,-32.16221501223052,9.384208267845764,-21.775609192211448,-1.0023975521733064,12.703151568034812,26.305843038120546,-1.9276656391373272,10.386605820019067,12,6.459999084472656,17.389999389648438,24.425254821777344,41.440006256103516,11.390007019042969,2,0.09745504850859454,1.5530711493954028,113.54000091552734,2.125002980235081,112.2699966430664,1.00434543198902,114.20999908447266,0.09745504850859454
1202,2022-12-22,109.36000061035156,110.9499969482422,107.11000061035156,110.0,1859400.0,-0.03023850433824149,2.0236271559103707,4.922887323943662,28.593243471254766,33.62833047908206,8.22899785238856,15.829923067967968,27.21500720742796,45.93785135859781,13.54085076645696,5.659996032714844,-11.801416008431218,-13.262999343872067,-33.618245348495435,7.092246660751314,-23.440622346183744,-3.0853763415603765,13.749506338500169,22.388052903192502,-5.369497818928679,10.17762300231169,12,9.129997253417969,17.264999389648438,25.564998626708984,44.85000228881836,22.160003662109375,3,0.1215252454403275,2.596328562829265,112.7699966430664,1.5530711493954028,113.54000091552734,2.125002980235081,112.2699966430664,0.1215252454403275
1203,2022-12-23,108.77999877929688,109.11000061035156,106.23999786376952,108.0500030517578,1467700.0,-0.005303601205355002,3.129502168066325,-1.1406194120592454,34.29244534648073,33.162549930552025,8.367368489879723,14.80877900440845,27.19623328464425,46.08780813622133,14.691012342245385,3.1200027465820455,-10.612816126837103,-12.344501113891596,-32.10482655314968,7.415824325366486,-22.22466383352065,-2.4643383942625547,11.76958715539483,30.86269598404792,0.4498524426401467,9.880162719629043,12,9.27499771118164,16.77499771118164,26.145000457763672,45.43000411987305,32.57000732421875,4,0.10231664835181786,2.0236271559103707,109.36000061035156,2.596328562829265,112.7699966430664,1.5530711493954028,113.54000091552734,0.10231664835181786
1204,2022-12-27,107.56999969482422,109.33999633789062,105.9000015258789,107.33999633789062,1689200.0,-0.011123359974728575,-1.2122203060105536,0.31507493572458156,37.86828833454725,32.918558681116124,8.308036001014813,14.464566381250165,28.097627482576485,46.90905157516863,15.827324111058951,3.4399948120117188,-10.391059255389223,-12.097000122070312,-31.30639133675112,7.11239109261048,-21.701695729410716,-2.492304514729909,10.403860387101489,19.486560424895863,-13.908336612387153,9.604695607340398,12,8.835002899169922,17.814998626708984,27.354999542236328,46.6400032043457,27.420005798339844,1,0.16380034207092975,3.129502168066325,108.77999877929688,2.0236271559103707,109.36000061035156,2.596328562829265,112.7699966430664,0.16380034207092975
1205,2022-12-28,107.86000061035156,109.83000183105469,105.73999786376952,107.8499984741211,1749200.0,0.00269592745514613,1.0708856847615165,0.04348691412080804,40.3857832117069,33.3508082250537,6.174776631329777,12.70000221316252,27.174616639534918,46.205201725471,16.829731192722043,4.0900039672851705,-9.738325395467285,-10.457498931884771,-28.954792657248447,8.039794793478904,-19.70614579456661,-1.2088520692029334,7.69908776036479,24.28410001581822,-11.78011053510101,9.248646862681836,12,7.25,17.444995880126953,27.064998626708984,46.35000228881836,25.19000244140622,2,0.18227327944988003,-1.2122203060105536,107.56999969482422,3.129502168066325,108.77999877929688,2.0236271559103707,109.36000061035156,0.18227327944988003
1206,2022-12-29,111.87000274658205,112.80999755859376,108.0,109.3499984741211,1773600.0,0.037177842699229746,1.186365559478141,251.94660564454756,37.99374294311277,33.7966025672325,0.4447795426110446,7.368155998141546,22.42298050742322,41.72494260051242,16.760001548675135,4.949996948242202,-9.738564756292462,-5.368497085571278,-22.625104282275046,11.888110111132505,-13.99680068392317,3.2598065127806137,1.725267522744943,86.70445753060126,48.79451355574286,8.628303598351891,12,-0.42000198364259234,13.43499374389647,23.0549964904785,42.340000152587876,26.189994812011733,3,0.09591486067847521,1.0708856847615165,107.86000061035156,-1.2122203060105536,107.56999969482422,3.129502168066325,108.77999877929688,0.09591486067847521
1207,2022-12-30,111.9000015258789,112.19000244140624,109.4000015258789,109.83000183105469,1556400.0,0.00026815749137698575,1.1056598558765136,0.8214270576623771,41.03344357858351,34.63156083706403,-0.4597283499227558,5.028432594187379,21.666064262647723,41.29577126111218,17.807854113978024,2.7900009155273295,-10.098027506356516,-3.708498382568365,-15.376511467925127,7.959514702788397,-9.542504925246746,2.125508160110016,-6.160003662109389,87.1287684300603,46.153992371585346,5.8340065426783845,12,-1.7950019836425781,13.40499496459961,25.87249755859375,42.310001373291016,25.730003356933594,4,0.10956212662244802,1.186365559478141,111.87000274658205,1.0708856847615165,107.86000061035156,-1.2122203060105536,107.56999969482422,0.10956212662244802
1208,2023-01-03,110.19000244140624,116.66999816894531,108.18000030517578,114.72000122070312,2510900.0,-0.015281492950446451,1.014236118653026,-2.188405530021863,29.75450920992344,34.21711823665215,0.6929358481996672,5.5419032889162025,22.56722099010635,42.32116021727599,18.050842640120322,8.489997863769531,-10.294273737351773,-4.478497314453136,-14.523663020660067,5.566668391753794,-9.501080167556594,0.5440855386503216,-4.321004486083979,40.71367294957405,5.770838164058858,5.0225828531034615,1,1.014995574951186,15.11499404907228,29.082498550415053,41.264995574951186,28.869995117187543,1,0.19357474687775755,1.1056598558765136,111.9000015258789,1.186365559478141,111.87000274658205,1.0708856847615165,107.86000061035156,0.19357474687775755
1209,2023-01-04,111.58999633789062,114.08000183105469,108.93000030517578,111.93000030517578,1617000.0,0.012705271489841685,1.2198248859292145,0.0750560836437861,26.748179018149344,33.25473248980599,-0.9092804987265026,3.6020052571348344,20.349916730495977,40.264890895555936,17.78808158993101,5.150001525878906,-9.774044357405387,-2.6185031890869084,-12.320080211674437,7.08307383350062,-7.46929170038068,2.232285322206863,-5.288958374023451,53.522399915678854,21.673434602507413,4.850788511293766,1,-0.3849983215332031,13.71500015258789,27.682504653930664,38.510005950927734,22.279998779296875,2,0.2666906599361534,1.014236118653026,110.19000244140624,1.1056598558765136,111.9000015258789,1.186365559478141,111.87000274658205,0.2666906599361534
1210,2023-01-05,104.38999938964844,109.96499633789062,104.0,109.41999816894531,3931100.0,-0.06452188533496184,-1.0533558844848778,14.793941433860653,21.374045801526734,33.11596454614283,5.427001524867251,10.424442370821495,26.690438111326785,46.69733137228627,17.47041016101357,7.589996337890625,-9.163520573811653,-9.239500045776367,-19.83908364290106,1.3600835513483247,-14.53929184433872,-3.939708247214014,12.279998779296875,3.0781329598321654,-23.941785528036984,5.299791798562346,1,5.944999694824219,20.044998168945312,34.88250160217285,45.71000289916992,29.479995727539062,3,0.2931315861905255,1.2198248859292145,111.58999633789062,1.014236118653026,110.19000244140624,1.1056598558765136,111.9000015258789,0.2931315861905255
1211,2023-01-06,103.95999908447266,105.36499786376952,100.95999908447266,105.22000122070312,2613100.0,-0.004119171450233994,4.68388617894191,0.2504975033824163,25.725836955263063,32.79736382214375,5.0018826590439005,10.58763649854518,25.966802447007893,46.36433172162151,16.999965002526967,4.404998779296861,-8.419921047856434,-9.155500411987305,-20.594222083434786,2.283221259460177,-14.874861247711053,-3.4361395762635567,12.456599121093745,19.09611823571091,-10.529832405894847,5.719360835723743,1,4.854999542236328,18.954998016357422,33.91500282287598,46.1400032043457,32.230003356933565,4,0.2798192018417396,-1.0533558844848778,104.38999938964844,1.2198248859292145,111.58999633789062,1.014236118653026,110.19000244140624,0.2798192018417396
1212,2023-01-09,104.75,109.68599700927734,104.5,106.11000061035156,2961300.0,0.007599085441367004,-4.576339040337334,1.079363733795133,31.110226160961346,32.44378391264159,3.8992294883814793,9.100150890886283,24.203921690196495,44.85783638306094,16.546103983721913,5.7259979248046875,-7.926546052837011,-7.626499557495123,-19.228895331825598,3.975896216835352,-13.427697444660367,-1.8253016703298783,11.048334240722653,24.124768532120918,-7.704346975344393,5.801197887165239,1,4.064998626708984,18.164997100830078,29.970001220703125,45.35000228881836,38.02000427246094,0,0.31799520342332954,4.68388617894191,103.95999908447266,-1.0533558844848778,104.38999938964844,1.2198248859292145,111.58999633789062,0.31799520342332954
1213,2023-01-10,104.97000122070312,105.58000183105469,101.0999984741211,102.47000122070312,2912500.0,0.0021002503169749165,1.4086031649671444,-1.838234469140235,34.348208580844286,32.05266394000793,3.444132069795131,8.343940988449646,22.905206305908862,43.98320642486567,16.280890330162347,4.480003356933594,-6.640857322138402,-6.794498443603516,-18.61265275800531,5.0236558707982795,-12.703575600804413,-0.8854212864026181,10.234799613769525,30.56403427411734,-3.9418407503845714,5.909077157200901,1,3.8449974060058594,11.819995880126953,30.21999740600586,45.130001068115234,27.959991455078097,1,0.31113654646378985,-4.576339040337334,104.75,4.68388617894191,103.95999908447266,-1.0533558844848778,104.38999938964844,0.31113654646378985
1214,2023-01-11,108.0500030517578,108.3000030517578,103.4000015258789,105.55999755859376,2376800.0,0.029341733783339263,2.277586972386257,0.9960021972656137,39.076803693198094,31.907221771284732,0.4910145512343007,4.453442001888348,18.753914168662092,40.24451167013923,16.062236479633185,4.900001525878892,-5.7521800671878225,-3.054996871948262,-14.09311537051481,7.983121626618285,-8.574056121231536,2.4640623773350114,6.585005712714846,78.7341047171784,41.083964260924446,5.519059249283272,1,0.7649955749511861,7.919994354248061,27.139995574951186,42.04999923706056,24.300003051757827,2,0.2869967018138968,1.4086031649671444,104.97000122070312,-4.576339040337334,104.75,4.68388617894191,103.95999908447266,0.2869967018138968
1215,2023-01-12,104.66000366210938,105.08000183105469,99.63999938964844,103.7300033569336,5220700.0,-0.03137435718557602,5.146907072074208,0.3734932745044011,35.387396016822606,31.6176276683636,3.776497767407463,6.681724990018822,21.006630188342456,43.09455959779919,16.75960268265918,8.41000366210936,-5.35703095305054,-5.489996337890631,-15.135160751346334,4.155168075565072,-10.31257854461849,-0.6674141311627722,9.428004715163269,49.970191737377434,10.435422775870045,4.822582206727854,1,3.4949951171875,10.094993591308594,29.747495651245117,45.439998626708984,23.17999267578125,3,0.2790941184120479,2.277586972386257,108.0500030517578,1.4086031649671444,104.97000122070312,-4.576339040337334,104.75,0.2790941184120479
1216,2023-01-13,107.3000030517578,107.58999633789062,102.61000061035156,102.61000061035156,3053700.0,0.025224529880311763,-1.1236644499681159,5.043011723012036,46.182361221630806,32.18972962870219,0.46943771700040315,2.9451887194328634,17.35617903658094,39.97589275831423,17.36354959749946,4.9799957275390625,-5.021263827154513,-2.057997131347676,-9.579556431260784,5.463562168565431,-5.818776781304237,1.7027825186088847,5.921124786257394,76.249307954667,33.11855184651942,3.760779649956554,1,0.8549957275390767,7.4549942016601705,26.194995880126967,42.79999923706056,24.860000610351577,4,0.24762340456424092,5.146907072074208,104.66000366210938,2.277586972386257,108.0500030517578,1.4086031649671444,104.97000122070312,0.24762340456424092
1217,2023-01-17,113.51000213623048,115.01000213623048,104.33999633789062,105.19000244140624,4049800.0,0.057875106317352154,-1.1297391465900406,1.7739862182949322,57.25238327971389,35.24504896979002,-6.133129854606494,-3.7450792195544125,10.583582123396297,33.28095464228771,17.287214024574755,10.670005798339858,-4.659901959607026,4.335001754760754,-2.536263157137256,11.206266666658763,0.8993692988117488,7.770634210709758,-13.870002746582045,90.24073043621566,43.6761871621156,3.4356324559490052,1,-6.18500137329103,1.2449951171874858,18.332496643066392,35.222499847412095,19.989997863769517,1,0.19980618340537104,-1.1236644499681159,107.3000030517578,5.146907072074208,104.66000366210938,2.277586972386257,108.0500030517578,0.19980618340537104
1218,2023-01-18,113.02999877929688,118.88999938964844,112.6449966430664,115.41000366210938,3122800.0,-0.004228731811294684,-2.9650695847199415,-0.2860582896767493,58.56336191165648,38.78006929129081,-5.8199360568800955,-3.539482304396401,10.71012027412263,33.263514625031235,16.983786562360347,6.245002746582031,-4.520481553156415,3.9139984130859347,-2.7935467139299135,10.621543540101783,0.5602258495780035,7.267770976593866,-13.082599334716804,69.5584383877841,18.76034907009582,3.3537725635079245,1,-3.7649993896484375,1.7249984741210938,16.857498168945312,35.7025032043457,17.850006103515625,2,0.26311603834690467,-1.1297391465900406,113.51000213623048,-1.1236644499681159,107.3000030517578,5.146907072074208,104.66000366210938,0.26311603834690467
1219,2023-01-19,110.37000274658205,112.98999786376952,108.6999969482422,111.20999908447266,1896900.0,-0.023533540311795997,-1.0526281206537178,0.3529389136790216,53.66423751145803,42.36786837017207,-3.7450246165022776,-1.0847427310226578,13.30309012906254,35.37249727820604,16.36282550600639,4.330001831054673,-4.609278759747241,1.3490020751953296,-5.222905416261355,7.920909566652014,-1.9369516705330199,4.634955820923679,-9.664899304199238,55.740277178875886,1.522733574875062,3.285953745728343,1,-1.105003356933608,4.384994506835923,19.517494201660142,38.36249923706053,21.46999359130858,3,0.204403274148671,-2.9650695847199415,113.02999877929688,-1.1297391465900406,113.51000213623048,-1.1236644499681159,107.3000030517578,0.204403274148671
1220,2023-01-20,117.12000274658205,117.26000213623048,110.4000015258789,111.25,2579400.0,0.06115792182680746,1.230893953923425,-6.988128973660444,57.096514444495774,45.85349920230903,-9.49821347938591,-7.960948233949665,6.680463619564492,28.20940628438136,15.76387072415092,6.8899993896484375,-4.050957728211571,7.920001983642592,0.6698259550831693,15.170178012202015,4.294913969362881,11.545089997922304,-15.687503466308613,89.12778393253149,37.40775634666062,3.625088014279708,1,-7.855003356933608,-2.3650054931640767,12.767494201660142,31.612499237060533,14.02999114990233,4,0.13003759391884095,-1.0526281206537178,110.37000274658205,-2.9650695847199415,113.02999877929688,-1.1297391465900406,113.51000213623048,0.13003759391884095
1221,2023-01-23,123.76000213623048,124.44000244140624,117.27999877929688,117.70999908447266,2922900.0,0.056693982530172216,-1.0723588617965132,1.0306644328711074,63.60092098710388,49.46357640521376,-14.565986621303239,-14.47766604580626,0.1647698115192071,21.23320606614992,15.330474694288698,7.31999969482419,-3.3341587443590583,14.01050109863283,4.354373973893658,23.666628223372,9.18243753626325,18.83856466100241,-21.62920285158205,96.61691493189738,47.33618929017533,4.828063562369585,1,-11.72000122070314,-10.485000610351577,6.1274948120117045,24.972499847412095,4.680000305175739,0,0.03296698554650179,1.230893953923425,117.12000274658205,-1.0526281206537178,110.37000274658205,-2.9650695847199415,113.02999877929688,0.03296698554650179
1222,2023-01-24,122.6500015258789,126.4250030517578,121.8000030517578,122.0199966430664,1382500.0,-0.008968976981187593,-7.644923919398541,0.10413298595435456,64.48837359909655,52.81248362946401,-11.901409327780243,-12.986801714373001,1.5073761706977677,21.959615174352734,14.816805838051023,4.625,-1.6113179336507244,12.236000442504888,0.9938452498765287,23.47815563513325,6.614922846190709,17.85707803881907,-19.180650051825012,78.70239646839865,27.16738288298326,5.6210775963141835,1,-9.617500305175781,-9.617500305175781,4.174995422363281,26.082500457763672,11.480003356933594,1,0.07753772538049164,-1.0723588617965132,123.76000213623048,1.230893953923425,117.12000274658205,-1.0526281206537178,110.37000274658205,0.07753772538049164
1223,2023-01-25,119.91000366210938,120.12000274658205,114.37000274658205,119.66000366210938,2570200.0,-0.022339974151499686,16.164226012889568,0.3968223212555706,59.382056846392786,55.06862286870786,-7.620704332353114,-9.87659688834897,3.9090830238507976,24.322380399531653,13.871204656033242,8.27999877929686,-0.13697379480619531,8.93950233459472,-3.03981321164639,20.91881788083583,2.9498445614741655,14.929160107715276,-14.604200061839165,63.244021741937615,11.466327409385762,5.9896577731205545,1,-6.87750244140625,-6.87750244140625,6.504993438720703,28.822498321533203,-0.670005798339858,2,0.11333496724914993,-7.644923919398541,122.6500015258789,-1.0723588617965132,123.76000213623048,1.230893953923425,117.12000274658205,0.11333496724914993
1224,2023-01-26,125.19000244140624,125.27999877929688,120.63999938964844,122.91000366210938,2301100.0,0.04403301324362574,2.772370330856356,9.119995117187443,74.51674204336129,59.41632798276771,-11.41401531341431,-14.5129530052114,-1.947225727233345,18.910293070511173,13.025886947595936,5.3699951171875,1.3036068990616343,13.338500976562486,-0.09164249782512002,26.76864445095009,6.62342923936869,20.05357271375628,-18.194662885017024,92.29328865674583,32.936240069744336,6.715071737193801,1,-10.672500610351548,-12.15750122070311,0.9474945068359517,23.542499542236342,-5.380004882812472,3,0.04545093322503457,16.164226012889568,119.91000366210938,-7.644923919398541,122.6500015258789,-1.0723588617965132,123.76000213623048,0.04545093322503457
1225,2023-01-27,127.5199966430664,128.92500305175778,123.06999969482422,123.87000274658205,2962800.0,0.018611663521220123,-1.230477469308025,1.600875373104366,76.57942438686821,62.79377944557187,-11.354337311930252,-16.121087104139903,-4.666187047052986,16.467603544534683,12.327973207388613,5.855003356933565,2.793221897760745,14.685495376586914,-0.30218707587893334,29.67317782905276,7.191654150353983,22.179336602819845,-18.97028400704771,90.34691597916519,24.827346727168546,7.493841226232925,1,-10.887496948242202,-13.237495422363295,-1.8899993896484375,20.705005645751953,-9.639999389648452,4,0.03387703739450432,2.772370330856356,125.19000244140624,16.164226012889568,119.91000366210938,-7.644923919398541,122.6500015258789,0.03387703739450432
1226,2023-01-30,122.5999984741211,126.06999969482422,122.4000015258789,125.12999725341795,2607900.0,-0.03858216984365659,-1.5051244662014374,-0.6931515095775178,68.42105511793912,64.03474298315246,-4.510081633064004,-10.915659471051384,-0.5359428490031348,21.246589719550173,12.00537424005654,5.1199951171875,3.951757299164356,9.228997421264651,-6.369069314933256,24.827064157462544,1.4299640531657047,17.028030789363598,-12.012756796528492,56.544112366747754,-13.624553384900167,7.799033368098947,1,-3.7874984741210938,-8.317497253417983,2.5,21.97249984741211,-7.650001525878892,0,0.06973895211073788,-1.230477469308025,127.5199966430664,2.772370330856356,125.19000244140624,16.164226012889568,119.91000366210938,0.06973895211073788
1227,2023-01-31,124.16000366210938,124.91999816894531,121.47000122070312,122.7300033569336,2087800.0,0.01272434916316545,1.3389894507074673,-0.5652177846398835,69.27094298961366,65.22447421403658,-4.917657839701263,-12.132101421066793,-2.6610939664240334,19.51042022481505,11.622036941770787,3.4499969482421875,5.7038148427407265,10.176002502441406,-6.126382619359987,26.4783876242428,2.0248099415407097,18.327195063342103,-11.738985847100253,67.2621141206436,-7.589258160274298,8.151192560900695,1,-5.347503662109375,-9.877502441406264,0.5349922180175781,15.297996520996094,-13.710006713867173,1,0.034471638636098145,-1.5051244662014374,122.5999984741211,-1.230477469308025,127.5199966430664,2.772370330856356,125.19000244140624,0.034471638636098145
1228,2023-02-01,131.52000427246094,131.91000366210938,123.91000366210938,125.0500030517578,2453400.0,0.059278353682890916,1.206896551724138,4.524475412547427,71.70335182618695,67.22882024900646,-10.481242672717428,-18.77477007295299,-10.396312028163933,11.91083985193572,12.1104365067777,8.0,7.229664518405997,16.46950302124023,-1.4940002891994766,34.433006331679934,7.487751366020376,25.45125467646008,-17.44858793377695,96.53949208696018,21.263057021085828,8.981751655219849,2,-10.365001678466797,-15.745002746582031,-8.962505340576172,1.80999755859375,-26.070007324218736,2,0.019844894507033306,1.3389894507074673,124.16000366210938,-1.5051244662014374,122.5999984741211,-1.230477469308025,127.5199966430664,0.019844894507033306
1229,2023-02-02,141.35000610351562,142.41000366210938,135.85000610351562,136.21000671386722,3471700.0,0.07474149567917099,-1.2389067833903151,0.7944356135824361,80.31730769473239,69.80890838792163,-17.27079832292395,-27.680083128225817,-20.558872947557404,1.3570957090039997,12.917585222092983,10.889999389648438,8.25965272372487,24.811504364013672,3.4466471137827455,46.17636161424461,14.129075738898209,35.493932989129135,-25.13795928602059,94.93793010979914,15.780462261112547,10.682428625115469,2,-12.960002899169922,-20.32500457763672,-19.54500961303711,-8.455005645751953,-31.490005493164062,3,-0.15642028500199823,1.206896551724138,131.52000427246094,1.3389894507074673,124.16000366210938,-1.5051244662014374,122.5999984741211,-0.15642028500199823
1230,2023-02-03,134.99000549316406,138.80999755859378,133.13999938964844,135.80000305175778,3066900.0,-0.04499469639706921,-1.5144061603421335,-0.15758709236911558,71.55535130257992,70.69273397853009,-9.062368374311632,-19.93198780849056,-14.521603356711012,6.859607209001297,13.064648567951012,8.210006713867188,9.2625953797764,16.921503448486334,-5.1512242251469615,38.994231122119615,5.8851396116697,27.95786728530298,-15.110244717423015,64.56543789950479,-14.34191488466827,11.036363836816642,2,-6.600002288818359,-13.965003967285156,-14.09500503540039,-2.265003204345703,-27.020004272460938,4,-0.11245282848246874,-1.2389067833903151,141.35000610351562,1.206896551724138,131.52000427246094,1.3389894507074673,124.16000366210938,-0.11245282848246874
1231,2023-02-06,133.05000305175778,137.10000610351562,132.38999938964844,133.11199951171878,2014400.0,-0.014371452422116682,-5.816199445738702,0.07653907015303797,66.29419714299779,70.89338103896355,-6.331859106957694,-16.54938892793467,-12.960608682839435,8.119807500837709,12.855281176928706,4.7100067138671875,10.755520455085914,13.527000808715798,-8.464908268748786,35.51890988618038,2.5310462699835057,24.52295534744809,-10.016008271925173,55.300861895587204,-21.256955423196217,10.995954538732294,2,-4.659999847412081,-12.025001525878878,-12.842504501342745,-0.4050025939941122,-25.38000488281247,0,-0.1140173276992601,-1.5144061603421335,134.99000549316406,-1.2389067833903151,141.35000610351562,1.206896551724138,131.52000427246094,-0.1140173276992601
1232,2023-02-07,138.05999755859378,138.50300598144528,130.36000061035156,132.80999755859378,1935800.0,0.03765497476078261,1.6541665630517894,-84.68225449167721,69.40611146654754,72.00716488564743,-9.97505156372145,-19.95925099627057,-18.40623883662157,2.4241401383518166,13.193314893701032,8.143005371093722,11.849341245540444,16.8714954376221,-5.452483227423301,39.19547410266752,5.709506105099393,28.03348477014481,-12.313361535242421,76.48645349451029,-0.9172163178774468,11.161989332522708,2,-6.534996032714872,-17.034996032714872,-19.682498931884794,-5.4149971008301065,-29.930000305175824,1,-0.16739099680588876,-5.816199445738702,133.05000305175778,-1.5144061603421335,134.99000549316406,-1.2389067833903151,141.35000610351562,-0.16739099680588876
1233,2023-02-08,137.6300048828125,143.6300048828125,137.46000671386722,142.57000732421875,1695100.0,-0.0031145348644439075,-1.3371210588677427,-0.9409528459821429,71.89207186141208,71.71553486543085,-7.562408049006507,-17.87337461929721,-18.382983729491514,2.270608699435286,13.32230644689404,6.169998168945284,12.124208086271238,14.808502578735357,-7.297269760932522,36.91427491840322,3.7556164089014317,25.861388748569297,-9.55049739003502,54.785244399267306,-24.311157193327112,11.052886169833934,2,-5.0800018310546875,-15.995002746582031,-19.925006866455078,-4.985004425048828,-32.14000701904298,2,-0.19748606386894485,1.6541665630517894,138.05999755859378,-5.816199445738702,133.05000305175778,-1.5144061603421335,134.99000549316406,-0.19748606386894485
1234,2023-02-09,139.05999755859378,143.35000610351562,139.00999450683594,140.10000610351562,2238400.0,0.010390122974992755,-6.613957597173145,0.21052794148534706,69.2658962860217,70.90292063200346,-7.619286810919931,-17.772251615812422,-20.14604044117823,0.3632696612382631,13.863067339089568,5.720001220703125,12.55194518626405,14.687995529174827,-7.405442939421306,36.78143399777095,3.641276294876775,25.73471476347288,-8.699996948242216,65.56137262364868,-11.759425532250901,11.04671923429806,2,-6.509994506835966,-17.42499542236331,-20.80500030517581,-6.4149971008301065,-33.59999847412112,3,-0.24169424133773476,-1.3371210588677427,137.6300048828125,1.6541665630517894,138.05999755859378,-5.816199445738702,133.05000305175778,-0.24169424133773476
1235,2023-02-10,133.8699951171875,137.41499328613278,131.92999267578122,136.55999755859378,1862000.0,-0.03732203748399632,1.493185554068239,2.586519557498851,59.10974603553901,69.868330733959,-1.6023116981461953,-10.837343112112237,-15.295992621362814,4.959786869925011,13.669737867039544,7.130004882812557,13.415195320458707,8.037493515014646,-12.366623324532583,28.44161035456186,-2.1645649047589757,18.239551934788253,9.760009765625,26.450590631083536,-46.42881085575768,10.202058419773609,2,-1.3199920654296875,-12.234992980957031,-15.614997863769531,-1.2249946594238281,-20.849998474121094,4,-0.17935306926558114,-6.613957597173145,139.05999755859378,-1.3371210588677427,137.6300048828125,1.6541665630517894,138.05999755859378,-0.17935306926558114
1236,2023-02-13,133.8699951171875,135.41000366210938,131.07000732421878,134.66999816894528,1349600.0,0.0,2.806990891629778,0.29739863408434636,60.31629027793422,68.87336932155017,0.1837833584419286,-9.217299617105454,-15.597822986131717,4.39045460288483,13.802195928242956,4.339996337890597,13.188134397068126,6.708993911743164,-12.004398419469169,25.422386242955497,-2.6477022538630024,16.06569007734933,9.526009521484383,26.450590631083536,-43.80474180307446,9.356696165606166,2,-0.0999908447265625,-12.234992980957031,-16.484996795654297,-2.0949935913085938,-25.009994506835938,0,-0.19347123956949397,1.493185554068239,133.8699951171875,-6.613957597173145,139.05999755859378,-1.3371210588677427,137.6300048828125,-0.19347123956949397
1237,2023-02-14,136.19000244140622,138.5,131.07000732421878,132.22999572753906,1563300.0,0.017330301104349966,-1.3662459149830648,-4.949989509622678,65.08524958982801,68.13802462862141,-0.27972856752052166,-10.27801789443923,-18.555154202117066,1.5215992914812944,15.050010197903546,7.429992675781222,12.7032937899192,7.895001220703108,-10.069065055663856,25.859067497070072,-1.087031917480374,16.87703435888659,6.712962304687551,40.764300258038446,-29.123035457563986,8.982033138183484,2,0.8050003051758097,-14.555000305175753,-20.32500457763669,-5.935001373290987,-23.630004882812457,1,-0.2094133472442754,2.806990891629778,133.8699951171875,1.493185554068239,133.8699951171875,-6.613957597173145,139.05999755859378,-0.2094133472442754
1238,2023-02-15,142.77000427246094,143.02000427246094,136.25,136.57000732421878,1770200.0,0.04831486682648145,1.020897718240638,1.5656531405694334,65.90662647358741,66.53683782627196,-5.694985515120862,-15.300182519561872,-25.20914998764698,-5.425746207237637,16.091921190903207,6.830001831054716,13.169101002049928,12.98800277709961,-4.574777749005705,30.550783303204923,4.206612514046952,21.769393040152266,-11.699996948242159,95.27685758379286,27.057831291838227,8.781390263052659,2,-5.775001525878906,-21.13500213623047,-26.905006408691406,-12.515003204345703,-30.840003967285156,2,-0.24262804498440949,-1.3662459149830648,136.19000244140622,2.806990891629778,133.8699951171875,1.493185554068239,133.8699951171875,-0.24262804498440949
1239,2023-02-16,132.92999267578122,138.5050048828125,132.89999389648438,138.10000610351562,3620400.0,-0.06892212160967037,-1.1434031404447504,-0.8338735439539564,54.309379486157844,64.6206187355584,3.1570386605047815,-3.8824285514210715,-15.29464863437397,4.047765976503769,17.417788842906155,9.870010375976562,13.295514055817478,2.019991683959944,-13.00826226692098,17.048245634840868,-5.494135291480518,9.534118659400406,-1.8599853515624432,15.564734950296758,-47.79579266393025,7.514126975440462,2,4.06501007080081,-11.294990539550753,-20.12749481201169,-2.674991607665987,-21.059989929199176,3,-0.20642440625825031,1.020897718240638,142.77000427246094,-1.3662459149830648,136.19000244140622,2.806990891629778,133.8699951171875,-0.20642440625825031
1240,2023-02-17,132.35000610351562,132.5,127.9000015258789,132.03999328613278,2066200.0,-0.004363097902820079,14.081947119593766,-0.0599636387247633,58.34332327440604,63.73718830571487,3.7136939368357673,-2.2165918391650052,-14.489989212882563,4.237075045340816,18.184956375593096,5.029991149902315,12.629323856948986,0.6785049438476562,-12.879106186072903,14.236116073768201,-6.100300621112609,7.457310508807936,10.669998168945312,29.43124186034073,-33.35431478364876,6.778805564960275,2,3.414997100830078,-10.715003967285156,-19.957508087158203,-2.0950050354003906,-22.100006103515625,4,-0.20317344751772315,-1.1434031404447504,132.92999267578122,1.020897718240638,142.77000427246094,-1.3662459149830648,136.19000244140622,-0.20317344751772315
1241,2023-02-21,127.83999633789062,131.35000610351562,127.34200286865234,130.21000671386722,1502200.0,-0.03407638502183041,-1.38146549770166,-7.644878673031827,52.99771292199073,61.914032911875225,8.277401611328997,2.7560576601893843,-9.747309326373113,8.271128727587154,18.210698509510394,5.008003234863281,10.222839682739504,-4.03550453186034,-17.209227880615998,9.138218816895318,-10.622366206238183,2.551357142517489,14.877607879638674,3.1763836244925048,-56.60391654178869,6.586861674377831,2,7.646007537841797,-4.719993591308594,-16.384998321533203,1.7550048828125,-17.139999389648423,1,-0.11592615863077671,14.081947119593766,132.35000610351562,-1.1434031404447504,132.92999267578122,1.020897718240638,142.77000427246094,-0.11592615863077671
1242,2023-02-22,132.16000366210938,133.44999694824222,129.60000610351562,131.10000610351562,1886000.0,0.03379229856046506,1.1153888073778908,-0.44725439573527837,50.548508109728296,59.542525828354805,3.3888402326213907,-0.8589949449266214,-13.950189145427004,3.4065170599780856,18.12335224367809,5.610000610351591,8.847989818972565,-0.19099731445311363,-12.628608223084314,12.246613594178086,-6.409802768768714,6.027808139862486,9.942576501464856,30.730962891013736,-23.391626611324224,6.218805454315596,2,3.1860008239746094,-8.175003051757812,-20.705005645751953,-2.56500244140625,-19.94000244140625,2,-0.17630147099063664,-1.38146549770166,127.83999633789062,14.081947119593766,132.35000610351562,-1.1434031404447504,132.92999267578122,-0.17630147099063664
1243,2023-02-23,133.5,134.42500305175778,130.71000671386722,134.0,1437000.0,0.010139197190978999,4.503673395573989,-0.471699199631485,42.12637397955906,56.52702334985896,1.5660841752912233,-1.1896544226900971,-15.080280221093915,1.5703245112365494,19.01232241664799,3.714996337890568,8.116984806622014,0.46949920654296307,-10.505157424923624,11.44415583800955,-5.01782910919033,5.956827522276257,8.012157071777352,55.164346683233575,5.94831668123701,5.487328315733291,2,1.6810035705566406,-7.334999084472656,-22.46000099182129,-3.904998779296875,-16.669998168945312,3,-0.15685395087195686,1.1153888073778908,132.16000366210938,-1.38146549770166,127.83999633789062,14.081947119593766,132.35000610351562,-0.15685395087195686
1244,2023-02-24,130.8800048828125,132.49000549316406,129.55999755859378,130.08000183105472,1659300.0,-0.01962543158941943,-2.184771161070498,-1.6000061035155682,45.5432654999479,55.01963662368217,3.2449657810040833,1.9799934411530842,-12.406415404731788,3.6981209261233516,19.371299674028247,3.9400024414062216,6.553722944401443,-2.4349960327148494,-12.833751835945861,7.9637597705161625,-7.63437393433037,2.7643818689006707,10.065346020839854,49.95061305517247,2.5656296892902617,5.199377901615508,2,4.300998687744141,-4.715003967285156,-18.870006561279297,-5.19500732421875,-17.980003356933594,4,-0.14478914937850285,4.503673395573989,133.5,1.1153888073778908,132.16000366210938,-1.38146549770166,127.83999633789062,-0.14478914937850285
1245,2023-02-27,131.83999633789062,135.16000366210938,131.47999572753906,133.1199951171875,1294700.0,0.0073348977633189705,-2.6800079345703125,-1.5999923706346293,48.65942057161138,53.724428878535186,2.1978657196606832,1.4337487878616457,-13.381510998457856,2.148477890375318,19.512218387611945,4.279998779296875,4.814097811232614,-1.691004562377941,-11.757076025522565,8.375066900766697,-6.724040293950253,3.342031169194371,8.561220644361725,57.53380676301158,10.689528474816804,5.033035731572319,2,3.3410072326660156,-4.824993133544922,-19.829998016357422,-6.154998779296875,-21.329994201660142,0,-0.15147143618032122,-2.184771161070498,130.8800048828125,4.503673395573989,133.5,1.1153888073778908,132.16000366210938,-0.15147143618032122
1246,2023-02-28,131.14999389648438,133.16000366210938,130.0,131.16000366210938,2240300.0,-0.0052336351681765425,-1.7359367981610168,0.007820136852394917,41.53393276710172,51.10761589823227,2.7507291497610993,2.948298962411627,-12.694954399347381,2.151170427072941,19.66945473385583,3.160003662109375,3.1786190906709066,-2.808506774902355,-11.560346089023056,5.943332539218346,-7.18442643196272,1.5674128821580098,8.72885452122398,28.392760802393084,-14.094657979992519,4.375919657060352,2,4.031009674072266,-2.1499900817871094,-19.139995574951172,-5.464996337890625,-29.849990844726577,1,-0.1593594728870561,-2.6800079345703125,131.83999633789062,-2.184771161070498,130.8800048828125,4.503673395573989,133.5,-0.1593594728870561
1247,2023-03-01,128.44000244140622,131.69999694824222,126.5,131.14999389648438,1756400.0,-0.02066329836978209,1.729658939813825,270.73475609756383,39.33626917795169,48.155353976494965,4.744732419131196,6.319375414973962,-9.827509741531912,4.0848522336927715,19.779895929195916,5.199996948242216,2.5254940482359416,-5.732498168945341,-13.644542866438144,2.179546528547462,-9.688520517691728,-1.7764758201989537,10.937372154339897,22.401866293595564,-17.764506711924728,3.956022348746398,3,4.062500000000028,0.560001373291044,-15.782501220703097,-2.7550048828124716,-24.700004577636705,2,-0.13811900619713036,-1.7359367981610168,131.14999389648438,-2.6800079345703125,131.83999633789062,-2.184771161070498,130.8800048828125,-0.13811900619713036
1248,2023-03-02,134.1300048828125,134.74000549316406,128.91999816894528,129.92999267578122,5529000.0,0.0443008590256142,1.147598858127407,-1.5498248893593483,44.79409499440886,47.09810014407841,-2.5700037690718887,0.8800541825744119,-15.195270093808347,-2.400483088614351,19.35764346578532,6.300003051757841,1.9079809997795394,-0.17299575805662926,-7.98631242771711,7.640320911603837,-4.079654092886869,3.733662576773611,4.4747272371888585,88.10625469128276,49.039134623021994,3.9066583348302357,3,-3.3000030517578125,-5.130001068115234,-21.097503662109375,-8.44500732421875,-29.1800079345703,3,-0.1633490111422261,1.729658939813825,128.44000244140622,-1.7359367981610168,131.14999389648438,-2.6800079345703125,131.83999633789062,-0.1633490111422261
1249,2023-03-03,119.23999786376952,122.47000122070312,116.5999984741211,119.5,12153800.0,-0.1110117533511773,-1.1191342153499537,-0.06190509060788229,37.1779189182069,44.74638854894516,11.369480443657224,14.786833326374406,-0.08685858867148966,11.80439055596294,18.030593172298232,17.530006408691406,0.37411973641826535,-13.957502365112319,-23.612266675911442,-4.3027380543131954,-18.78488452051188,-9.130120209712757,18.638450329031755,14.224130666498874,-25.346732022533196,4.827382155399559,3,6.640003204345717,10.87500381469728,-6.207496643066392,6.444999694824233,-13.27999877929686,4,-0.02021130556768569,1.147598858127407,134.1300048828125,1.729658939813825,128.44000244140622,-1.7359367981610168,131.14999389648438,-0.02021130556768569
1250,2023-03-06,119.80999755859376,125.75,119.51000213623048,120.69000244140624,5783600.0,0.004780272601778046,-7.432453888425081,3.3846063558200057,37.799379532517634,43.05768483900371,9.87173431394983,13.724961146867358,-0.4682696212985036,10.751752346235108,16.856955840975406,6.510002136230483,-1.8755853438652252,-12.628502273559562,-23.935316907975405,-1.3216876391437182,-18.281909590767484,-6.97509495635164,16.366174656713085,17.695688216122992,-22.56260231099559,5.6534073172079236,3,6.07000350952147,10.305004119873033,-6.034996032714858,5.874999999999986,-13.939994812011719,0,-0.05767461959370701,-1.1191342153499537,119.23999786376952,1.147598858127407,134.1300048828125,1.729658939813825,128.44000244140622,-0.05767461959370701
1251,2023-03-07,117.87999725341795,122.16999816894531,117.37999725341795,119.6999969482422,3749300.0,-0.016108841870495216,-2.3971641375130637,2.0681699958386344,34.00314160931295,41.21931078340201,11.443765476457159,15.241637508783,1.656604200567969,12.31791379533503,15.807036785017104,4.790000915527358,-2.8233171217304402,-13.800002288818362,-26.83702551170832,-0.7629790659284055,-20.31851390026334,-7.281490677373384,16.73008106259404,7.056219867793585,-31.769164597225654,6.518511611444975,3,8.00000381469728,12.235004425048842,-2.422496795654297,7.8050003051757955,-10.489997863769517,1,-0.06252116804298435,-7.432453888425081,119.80999755859376,-1.1191342153499537,119.23999786376952,1.147598858127407,134.1300048828125,-0.06252116804298435
1252,2023-03-08,114.9499969482422,118.69000244140624,113.86000061035156,117.02999877929688,3398100.0,-0.024855788712624838,-1.2676094174788513,1.142858340564466,24.0388145077532,39.20958195320135,13.047926312920595,17.235179790558917,4.861380215712842,14.880907389081429,15.11772364109571,4.830001831054673,-4.165643070513227,-15.574502563476543,-30.227067524049644,-0.9219376029034407,-22.900785043763094,-8.248220083189992,18.21927498041852,5.22028775380161,-25.371149399997176,7.326282480286553,3,9.560005187988267,13.79500579833983,1.5975036621093608,10.735000610351548,-9.5,2,-0.11874723148214172,-2.3971641375130637,117.87999725341795,-7.432453888425081,119.80999755859376,-1.1191342153499537,119.23999786376952,-0.11874723148214172
1253,2023-03-09,110.4499969482422,117.18000030517578,110.22000122070312,114.29000091552734,3317900.0,-0.03914745645470685,-2.237212322727281,1.846154128305768,26.699833874012555,37.11586732809743,15.571998895145725,20.653428484690878,9.608228865688815,19.02392534436602,14.093198936264173,6.959999084472656,-4.9951602870519025,-18.71550216674804,-35.48247276632951,-1.9485315671665688,-27.098987466538787,-10.332016866957304,20.788347848587605,1.480977112797235,-29.73019460532968,8.383485299790738,3,12.240005493164048,16.47500610351561,6.097503662109361,15.235000610351548,-4.860000610351577,3,-0.06075146464347159,-1.2676094174788513,114.9499969482422,-2.3971641375130637,117.87999725341795,-7.432453888425081,119.80999755859376,-0.06075146464347159
1254,2023-03-10,105.4499969482422,110.8499984741211,104.36000061035156,110.0,3647900.0,-0.045269353899059284,1.07679931640625,1.1848954038905906,24.458785335568805,34.42690785742603,18.53450323802946,24.249638584827366,14.841074418255914,23.791041908747886,13.209342191340589,6.489997863769531,-6.1856110525045835,-22.03500213623046,-41.19315843794014,-2.876845834520765,-31.614080287085315,-12.455923985375605,23.266146619452414,5.095822201931134,-25.25239984309446,9.579078150854848,3,14.10000610351561,18.54500579833983,13.015005111694322,17.440002441406236,-1.8899993896484375,4,-0.0047415838261750665,-2.237212322727281,110.4499969482422,-1.2676094174788513,114.9499969482422,-2.3971641375130637,117.87999725341795,-0.0047415838261750665
1255,2023-03-13,109.86000061035156,111.51000213623048,103.54000091552734,105.5500030517578,3334400.0,0.04182080407526145,1.0946125049876745,-0.947251575343161,32.895741473831905,33.4671088248405,11.933709438577523,18.9186045731592,10.710612680819722,19.012241996289504,13.289039866355601,7.970001220703139,-6.976580092605772,-16.4244987487793,-36.8642146354008,4.0152171378422,-26.644356692090042,-6.204640805468557,15.446282943315026,33.923782214539585,0.1327838376292192,10.219857943310748,3,9.28000259399414,13.72500228881836,14.847501754760742,12.394996643066406,-6.900001525878906,0,-0.03549974061725458,1.07679931640625,105.4499969482422,-2.237212322727281,110.4499969482422,-1.2676094174788513,114.9499969482422,-0.03549974061725458
1256,2023-03-14,107.97000122070312,111.75,107.0,111.5199966430664,2693300.0,-0.01720370816628547,1.3690760446652295,-0.8236652977412704,25.872723470688896,31.971159301811298,11.387341882384447,19.78303966947462,12.734681453554657,20.448295604627646,13.473097755771365,4.75,-7.976789009144767,-17.01949844360351,-38.68103380845395,4.642036921246941,-27.850266126028743,-6.188730761178292,13.853677110861184,29.24092316168123,-4.733200586685342,10.830767682425224,3,11.170001983642578,15.615001678466797,16.73750114440918,14.284996032714844,-7.480003356933608,1,-0.019449832827439173,1.0946125049876745,109.86000061035156,1.07679931640625,105.4499969482422,-2.237212322727281,110.4499969482422,-0.019449832827439173
1257,2023-03-15,107.66999816894531,108.25,105.13999938964844,107.22000122070312,2287700.0,-0.0027785778305640108,2.863353330869182,-0.12675986718389012,23.691175638652993,29.62639048450509,9.422121756299362,18.800768125015594,13.167064948695241,20.302689572323374,13.428721366726368,3.1100006103515625,-9.382014081488052,-15.893501281738281,-38.19596458975411,6.408962026277564,-27.044732935746197,-4.742269627730366,11.228291776053084,30.278573594015512,-0.9731955147112892,11.151231654007923,3,6.975002288818359,15.91500473022461,17.037504196166992,14.584999084472656,-5.959999084472656,2,-0.002600527389788998,1.3690760446652295,107.97000122070312,1.0946125049876745,109.86000061035156,1.07679931640625,105.4499969482422,-0.002600527389788998
1258,2023-03-16,108.12999725341795,108.58999633789062,105.33000183105469,106.3499984741211,2997100.0,0.004272305120232911,1.414813475221394,3.9555796683733706,25.761764882318275,28.35792892496191,5.460386596274773,16.456287990853966,12.902647750692068,19.371920463895407,12.944499973553244,3.2599945068359375,-10.531443721891748,-13.70150184631349,-35.0849978871769,7.681994194549915,-24.393249866745194,-3.0097538258817877,8.310966446865066,55.9073915924247,25.904694959290268,10.691748020431701,3,6.515003204345717,15.455005645751967,18.14500427246095,14.125000000000014,-7.4699935913085795,3,-0.024784984493200324,2.863353330869182,107.66999816894531,1.3690760446652295,107.97000122070312,1.0946125049876745,109.86000061035156,-0.024784984493200324
1259,2023-03-17,105.48999786376952,108.27999877929688,104.24199676513672,107.7699966430664,2705600.0,-0.02441505092672136,1.4472716847999483,-1.2808990690417998,22.896529512850478,26.702056700554447,6.643465344675505,17.850344247984097,15.666451585289579,21.517027224483854,12.941154301195773,4.038002014160156,-11.552861223798288,-14.969501495361342,-36.86964076979889,6.930637779076193,-25.919571132580117,-4.019431858142568,8.886811790952592,23.751488010883566,-2.654335862653678,10.95006963721877,3,7.365001678466811,17.955005645751967,21.602504730224624,16.76499938964845,-13.169998168945298,4,0.0009479427068550539,1.414813475221394,108.12999725341795,2.863353330869182,107.66999816894531,1.3690760446652295,107.97000122070312,0.0009479427068550539
1260,2023-03-20,105.45999908447266,105.86000061035156,102.62000274658205,104.62000274658205,2194700.0,-0.0002843755797170555,2.9512183775435026,-0.3684196436936912,23.211686799303052,25.503006166108904,4.943738874368933,16.614345968827394,16.054571734090928,21.075835185773087,13.65076251889183,3.239997863769517,-13.45705242446931,-13.654999923706058,-35.7820194157963,8.472019568384184,-24.71850966975117,-2.59149017766093,7.182921171978293,31.106212401404772,4.747172130054029,11.063509746045122,3,5.195003509521484,17.360004425048828,21.632503509521484,16.794998168945312,-12.389999389648438,0,-0.018016324126430172,1.4472716847999483,105.48999786376952,1.414813475221394,108.12999725341795,2.863353330869182,107.66999816894531,-0.018016324126430172
1261,2023-03-21,113.0199966430664,114.19000244140624,105.9499969482422,105.9499969482422,3787900.0,0.07168592475084568,-1.330977609290813,8.41670299727533,35.39772473583592,26.765107302562537,-3.775145288371533,8.313374881046968,8.961789379905397,12.94938084091342,13.989957819953428,8.73000335693358,-13.60794752025889,-5.354002380371099,-27.242069622089275,16.534064861347076,-16.2980360012302,5.590031240487988,-10.39999389648436,89.88759006741176,60.42437248810973,10.944033620859091,3,-3.1199951171875,9.800006866455078,14.072505950927734,9.235000610351562,-19.599998474121094,1,-0.08901077559190418,2.9512183775435026,105.45999908447266,1.4472716847999483,105.48999786376952,1.414813475221394,108.12999725341795,-0.08901077559190418
1262,2023-03-22,108.86000061035156,113.76000213623048,108.8000030517578,113.0199966430664,2009200.0,-0.03680761065541982,-1.317761374149488,-0.5884011615672753,25.355956537305772,26.615787598484005,-0.6368319380182896,11.213198420276314,13.524826077890665,16.609740014476273,14.120078733837621,4.959999084472685,-14.005098969755608,-8.34899826049805,-29.61910726371522,12.921110742719108,-18.98405276210663,2.286056241110529,-6.239997863769517,53.93256722868337,30.57006799847469,10.63505450160858,3,-0.4549980163574219,13.960002899169922,18.84250259399414,13.394996643066406,-18.76000213623047,2,-0.07688777052777396,-1.330977609290813,113.0199966430664,2.9512183775435026,105.45999908447266,1.4472716847999483,105.48999786376952,-0.07688777052777396
1263,2023-03-23,112.55999755859376,113.73999786376952,110.28299713134766,111.0999984741211,1836100.0,0.03398858099850477,-1.2346469002828258,-0.35096165308596805,41.66666508038185,28.527774236796564,-4.476836750030429,6.180890628457917,10.272081526151226,12.382799021549758,14.150989319703369,4.8799972534179545,-13.971010451388736,-3.6020011901855327,-23.51378353178096,16.309781151409894,-13.557892360983246,6.3538899806121805,-9.70859481811523,85.91179839406867,58.857260750638666,9.955891170797711,3,-4.154994964599624,10.26000595092772,16.755004882812486,9.694999694824205,-23.819999694824233,3,-0.09639302336048006,-1.317761374149488,108.86000061035156,-1.330977609290813,113.0199966430664,2.9512183775435026,105.45999908447266,-0.09639302336048006
1264,2023-03-24,111.93000030517578,113.05999755859376,110.52999877929688,112.16999816894531,1788200.0,-0.005596990645722388,1.504953449285194,-0.16438220155200634,40.18435616469078,29.337620313558663,-3.163680953002668,5.605822743843376,11.251939072476887,12.473805389732604,14.348762081223049,2.529998779296889,-13.16976840287289,-3.2844982147216797,-22.015899284533447,15.446902855090087,-12.650198749627563,6.081202320184204,-8.851825570678699,80.46670530819927,50.070837462337764,9.365700534905885,3,-3.5249977111816406,8.632503509521484,17.38500213623047,10.324996948242188,-24.93000030517578,4,-0.10068789969033232,-1.2346469002828258,112.55999755859376,-1.317761374149488,108.86000061035156,-1.330977609290813,113.0199966430664,-0.10068789969033232
1265,2023-03-27,111.87000274658205,115.0,111.5999984741211,113.16000366210938,1715000.0,-0.0005360275031729422,-2.7158294526458855,5.37505165781855,42.14790144741241,31.1459734220835,-3.1162919389155377,4.314199936452226,11.777599641302643,11.986755847218191,14.136001162760031,3.4000015258789062,-12.350687548081908,-2.3459960937499886,-19.39977496661028,14.707782779110303,-10.872885530180142,6.180893342680164,-8.569591457946785,65.41440665249269,30.741607408942556,8.52688943643015,3,-3.06000137329103,7.020000457763658,17.444999694824205,9.764999389648423,-24.500000000000014,0,-0.17475643668342666,1.504953449285194,111.93000030517578,-1.2346469002828258,112.55999755859376,-1.317761374149488,108.86000061035156,-0.17475643668342666
1266,2023-03-28,110.25,112.71499633789062,109.38999938964844,111.76000213623048,1327700.0,-0.01448111832312926,-1.0588195000507838,1.1705434609038403,43.64177755025367,33.362706967816905,-1.2726973989331327,4.519882090838806,13.76893369515733,13.103975754496759,14.245642478543965,3.3249969482421875,-10.865804346472189,-2.920999145507807,-18.059500056879074,12.217501765863474,-10.49024960119344,4.648251310177827,-6.4816051629101565,23.387059063848394,-14.3911841124735,7.56925045568564,3,-1.4399986267089844,8.640003204345703,18.450002670288086,11.385002136230469,-22.51000213623047,1,-0.15582766716712726,-2.7158294526458855,111.87000274658205,1.504953449285194,111.93000030517578,-1.2346469002828258,112.55999755859376,-0.15582766716712726
1267,2023-03-29,110.6999969482422,112.0199966430664,108.75,111.80999755859376,1923800.0,0.004081604972718367,3.274508826169422,0.7350987019942432,50.379823895615196,36.09804685818323,-1.394316542615968,2.817140843226966,13.502955644683837,12.345104304578243,14.906912122298852,3.2699966430664062,-10.196914479521126,-1.5840019226074133,-14.928076083237741,11.760072238022914,-8.256039002922577,5.0880351577077505,-6.482337904635955,31.199951171875227,-10.708245243486957,6.672037080315166,3,-1.889995574951186,8.190006256103501,18.603006362915025,10.935005187988267,-21.239997863769545,2,-0.15609755425175087,-1.0588195000507838,110.25,-2.7158294526458855,111.87000274658205,1.504953449285194,111.93000030517578,-0.15609755425175087
1268,2023-03-30,112.22000122070312,113.81999969482422,110.81999969482422,112.9000015258789,1282800.0,0.013730842948185495,1.3809555526625714,0.6126125506907691,61.50187896246428,40.38753013036254,-2.540278920878535,-0.4516227622890767,12.203901233824553,10.634017734798448,15.111479031196511,3.120002746582017,-8.919947073358145,1.0315025329589815,-7.485467538878524,9.548472604796487,-3.226982502959771,5.289987568877734,-7.571048538841126,55.52001953125,8.585370929171368,4.258485035918754,3,-3.4099998474121094,6.670001983642578,17.44550132751465,9.415000915527344,-4.3000030517578125,3,-0.19711283644596134,3.274508826169422,110.6999969482422,-1.0588195000507838,110.25,-2.7158294526458855,111.87000274658205,-0.19711283644596134
1269,2023-03-31,116.83000183105469,117.77999877929688,112.4800033569336,112.9000015258789,1896300.0,0.0410800263785871,-1.2222218667877986,-5.7794096197646105,61.761734157091944,44.67086872567242,-6.0039118641443565,-5.5352255275147115,7.958727344674315,6.018591155141337,15.216928929317056,5.55999755859375,-7.327729628705242,5.762002944946289,-2.333073088145426,13.857078978038004,1.7144649284004316,9.809540961492146,-11.767007256467167,89.47954510890688,39.209609390579914,4.047538016545858,3,-4.965003967285156,2.0600013732910156,13.843000411987305,4.805000305175781,-6.785003662109375,4,-0.24043485001314557,1.3809555526625714,112.22000122070312,3.274508826169422,110.6999969482422,-1.0588195000507838,110.25,-0.24043485001314557
1270,2023-04-03,112.9000015258789,116.13999938964844,112.08000183105469,115.61000061035156,1865600.0,-0.0336386223023335,1.1538467765273475,-0.6895671435199655,57.78339402883464,47.158165313783385,-1.0142173799058583,-2.2656066724737087,11.997803393403899,9.978378057050548,15.762388994041993,4.75,-5.970874743278216,2.177502441406247,-4.8684371363868735,9.223442019199368,-1.3454673474903132,5.7004722303028075,-7.073986699008827,45.95794116156069,-6.684016129371308,3.522969788896562,4,0.36499786376953125,5.990001678466797,17.773000717163086,8.735000610351562,3.8899993896484375,0,-0.22940656488779687,-1.2222218667877986,116.83000183105469,1.3809555526625714,112.22000122070312,3.274508826169422,110.6999969482422,-0.22940656488779687
1271,2023-04-04,110.51000213623048,113.30999755859376,109.95999908447266,113.12999725341795,2289700.0,-0.021169170569945384,1.2483243470201677,0.9667881927337629,54.20616864810288,50.36374443720529,1.0977352398339093,-0.48070483857492263,14.257295654009582,12.343533145644969,16.217699242994037,3.349998474121108,-4.159761270066042,0.15600280761719887,-6.0325186559562525,6.34452427119065,-2.9382579241695197,3.2502635394039174,-3.966748272214801,19.4906132242858,-34.49385833601893,3.0942607317867252,4,2.7549972534179545,8.170001983642564,20.58800125122069,11.124999999999986,4.9099960327148295,1,-0.20939280555910922,1.1538467765273475,112.9000015258789,-1.2222218667877986,116.83000183105469,1.3809555526625714,112.22000122070312,-0.20939280555910922
1272,2023-04-05,101.3000030517578,108.5,99.91000366210938,108.5,5590200.0,-0.08334086423343945,1.38611110522423,2.7480955598006225,41.96660043515022,50.397070587735115,10.194649314776399,8.067882377120412,23.2628599532175,21.533639121609312,16.79143700729224,10.599998474121108,-2.5138086174162595,-8.37149658203127,-15.38201616398051,-1.3609770000820305,-11.87675637300589,-4.86623679105665,16.479995727539077,7.77839826218817,-44.06415946798331,3.505259790974622,4,7.544998168945327,16.02500152587892,30.790500640869155,20.33499908447267,13.02999877929689,2,-0.13385986949141526,1.2483243470201677,110.51000213623048,1.1538467765273475,112.9000015258789,-1.2222218667877986,116.83000183105469,-0.13385986949141526
1273,2023-04-06,103.73999786376952,103.91999816894531,98.70999908447266,100.66000366210938,2865900.0,0.024086818741407612,2.029073803414159,-0.4277771537683899,47.93193012041501,51.25791213837113,7.120793426623663,5.374995257636883,20.73090014136936,18.818371972139175,17.06498048485615,5.209999084472656,-1.9743155917099102,-5.5960018157959155,-13.07615842315873,1.8841547915668997,-9.336080119477316,-1.855923512114515,13.682601013183614,26.376501624496886,-27.820626537916876,3.7400783036814054,4,4.505001068115249,12.985004425048842,27.01125526428224,17.89500427246095,17.069999694824247,3,-0.13765181292994855,1.38611110522423,101.3000030517578,1.2483243470201677,110.51000213623048,1.1538467765273475,112.9000015258789,-0.13765181292994855
1274,2023-04-10,104.9499969482422,106.70800018310548,100.08100128173828,102.45999908447266,2559200.0,0.011663766236641449,1.2067912486868273,0.8084423868159935,49.41365562172926,52.06521815773968,5.3825945605046,4.348570258841548,19.270884049012793,17.19251986085854,16.612564158977882,6.626998901367202,-0.4592284557363371,-4.361002731323225,-11.898963245205394,3.1769577825589437,-8.129982988264317,-0.5920224743821336,11.724097937011706,35.800331351208285,-20.437032543068447,3.7689802569410875,4,3.295001983642564,7.280002593994126,24.965005874633775,16.685005187988267,13.400001525878892,0,0.02829920254469198,2.029073803414159,103.73999786376952,1.38611110522423,101.3000030517578,1.2483243470201677,110.51000213623048,0.02829920254469198
1275,2023-04-11,105.95999908447266,106.03500366210938,103.77899932861328,104.33000183105469,2153300.0,0.009623650934726058,1.5348272034083554,0.6546179324629446,40.44396317235872,51.70990544908469,3.8510784515744376,3.195229999061226,17.942332239631924,15.853580504612523,16.060506700997962,2.2560043334960938,-0.3269041677485518,-3.156000518798834,-10.834628874083151,4.5226278364854835,-6.995314696441,0.683313658843332,9.99553196875,49.65753943639666,-2.2273241491357325,3.8393141776421613,4,2.2849998474121094,6.270000457763672,22.03750228881836,15.675003051757812,12.80999755859375,1,0.03855227557350238,1.2067912486868273,104.9499969482422,2.029073803414159,103.73999786376952,1.38611110522423,101.3000030517578,0.03855227557350238
1276,2023-04-12,105.87000274658205,108.76000213623048,104.79000091552734,108.20999908447266,2993100.0,-0.0008493425695376144,1.3081386064831957,-1.435582994378569,45.45178125656434,51.16234515585681,3.6368919745125226,3.2884327488424674,17.864775847645134,15.44455902951404,15.340693920208764,3.970001220703139,-0.09203992353435808,-3.1409969329833842,-10.942063221226988,4.6600693552602195,-7.041530077105179,0.7595362111384105,9.395707027890609,71.24379589971414,18.807555649116452,3.900533144121799,4,2.37499618530272,4.569995880126939,22.12749862670897,15.764999389648423,18.08999633789061,2,0.10314534698826994,1.5348272034083554,105.95999908447266,1.2067912486868273,104.9499969482422,2.029073803414159,103.73999786376952,0.10314534698826994
1277,2023-04-13,107.38999938964844,109.9000015258789,107.01000213623048,107.01000213623048,2108100.0,0.014357198485247746,-14.210633043549159,-0.16239224278466308,41.57706039728552,48.948476426392496,1.785790511241757,1.8407605012831425,16.141143070004475,13.53964996489536,14.32874934079004,4.029998779296861,0.05376529446795075,-1.6070003509521484,-9.419196676429607,6.20519597452531,-5.513098513690878,2.299097811786581,7.213481957224218,77.56924406966405,28.154298267136063,3.9060981627387266,4,0.8549995422363281,1.3100013732910156,20.607501983642578,14.245002746582031,17.87999725341797,3,0.07477417659870955,1.3081386064831957,105.87000274658205,1.5348272034083554,105.95999908447266,1.2067912486868273,104.9499969482422,0.07477417659870955
1278,2023-04-14,105.4499969482422,107.0,103.677001953125,106.0999984741211,2260200.0,-0.01806501957754214,1.7126463984654046,-1.710542694801962,39.87499234080134,46.516616224582435,2.977603703667782,3.7625999363225873,17.613496724041454,15.137033091123968,13.487337527272567,3.7129974365234375,0.18004771029036704,-3.4130027770995923,-11.378254544970972,4.552248990771787,-7.395628661035289,0.5696231068361044,8.517745108134449,54.679657124031614,8.812815302657178,3.9826258839356923,4,1.9750022888183452,2.795001983642564,21.17750549316405,16.185005187988267,23.41000366210936,4,0.08421057505739937,-14.210633043549159,107.38999938964844,1.3081386064831957,105.87000274658205,1.5348272034083554,105.95999908447266,0.08421057505739937
1279,2023-04-17,105.58999633789062,105.8000030517578,103.16000366210938,105.48999786376952,1653700.0,0.0013276376832627168,9.153611408618584,-0.15384344519175733,40.211958317052265,44.564234478828844,1.201933862183182,3.8266717515415394,16.680934623788147,14.620135250710376,12.513102811137689,2.6399993896484233,-0.050620570141816756,-3.278003311157221,-11.234460858370085,4.678454236055643,-7.256232084763653,0.700225462449211,7.767435999609859,36.05331522200526,-7.037646473816643,3.9782287736064283,4,0.4200019836425781,2.6550025939941406,19.217506408691406,16.045005798339844,18.8800048828125,0,0.1441424542908285,1.7126463984654046,105.4499969482422,-14.210633043549159,107.38999938964844,1.3081386064831957,105.87000274658205,0.1441424542908285
1280,2023-04-18,103.55999755859376,107.37000274658205,103.44000244140624,107.12000274658205,2108100.0,-0.0192252945326451,-1.0684237049588956,-35.60059510184891,39.704517617355116,42.95293991985686,1.9754656545415514,6.015443722044779,18.08347420098407,16.30247253678779,11.210333695582761,3.9300003051758097,-0.8985306356057379,-5.213002014160139,-13.383290901432446,2.9572868731121673,-9.298146457796292,-1.127857570523986,9.211537448785606,5.934629425248534,-38.010894744040826,4.0851444436361515,4,0.745002746582017,4.685001373291001,18.212505340576158,18.075004577636705,22.97000122070311,1,0.14281577118770428,9.153611408618584,105.58999633789062,1.7126463984654046,105.4499969482422,-14.210633043549159,107.38999938964844,0.14281577118770428
1281,2023-04-19,102.95999908447266,103.83000183105469,101.55999755859376,102.0,1694200.0,-0.005793728160157885,-1.467390628304186,-0.2696622711988633,38.14338263223057,42.52813794175468,1.5554408699175468,6.137818559253731,18.098646234450385,16.53437868123487,11.31090330523399,2.2700042724609233,-2.220031488296371,-5.310000610351565,-13.616922396297056,2.9969211755939256,-9.46346150332431,-1.1565397173788199,9.249074485990448,16.786581054045037,-27.58266492738891,4.153460892972745,4,1.345001220703125,5.284999847412109,18.402503967285156,18.675003051757812,23.73000335693358,2,0.15355475620801595,-1.0684237049588956,103.55999755859376,9.153611408618584,105.58999633789062,1.7126463984654046,105.4499969482422,0.15355475620801595
1282,2023-04-20,100.48999786376952,101.9000015258789,99.75,101.33999633789062,2630400.0,-0.023989911059310032,1.182732860080631,-0.8854159216079113,32.539435397358915,40.817860750304,4.3566030186545674,8.378161564941863,19.781549722579967,18.565176638925735,11.509510136500673,3.2099990844726562,-3.2979649242438427,-7.3615016937256,-16.358003827000886,1.6350004395496853,-11.859752760363236,-2.8632506270879645,11.179112727253965,9.711254554356207,-31.874073902710983,4.498251066637643,4,4.335002899169936,7.755001068115249,20.872505187988295,21.14500427246095,30.129997253417983,3,0.23355559478188592,-1.467390628304186,102.95999908447266,-1.0684237049588956,103.55999755859376,9.153611408618584,105.58999633789062,0.23355559478188592
1283,2023-04-21,101.70999908447266,102.25,99.52100372314452,100.6500015258789,1977100.0,0.012140523899274447,1.5504645375658792,-1.2470581899453166,24.96687401616775,38.10155168301939,3.14957565911358,6.644283971424386,17.786261109853925,16.9298438615579,11.692720762302649,2.728996276855483,-4.1311267291362554,-5.599000549316401,-14.707850402196513,3.509849303563712,-10.15342547575645,-1.0445756228763514,9.440747046288791,27.888847415978557,-7.322659209639813,4.554424926440055,4,3.0005035400390625,6.534999847412109,17.40500259399414,19.925003051757812,33.01000213623047,4,0.23163895163371895,1.182732860080631,100.48999786376952,-1.467390628304186,102.95999908447266,-1.0684237049588956,103.55999755859376,0.23163895163371895
1284,2023-04-24,100.66000366210938,102.76499938964844,99.29000091552734,101.81999969482422,1691600.0,-0.010323423771651297,1.2786909440201717,-1.0943384004145793,27.598819844814898,36.674313535514514,3.9415343571594974,7.174509426948177,17.98668336405359,17.586598819519935,11.846137863329757,3.4749984741210938,-3.727323918281627,-6.08549613952637,-15.383122331316144,3.2121300522634044,-10.73430923542125,-1.43668304363149,9.993112586800521,16.955475694529657,-16.198694846395565,4.648813095894885,4,3.93499755859375,7.584995269775391,18.454998016357422,20.974998474121094,34.81999206542969,0,0.2801509628680581,1.5504645375658792,101.70999908447266,1.182732860080631,100.48999786376952,-1.467390628304186,102.95999908447266,0.2801509628680581
1285,2023-04-25,92.31999969482422,98.23999786376952,92.2699966430664,98.0999984741211,4814500.0,-0.08285320548249209,-1.030610973862853,4.982774609814329,22.663047117431702,34.142231964499786,11.335253882885823,14.729994141120414,25.53000111930359,25.510731841478076,12.686040067796323,8.390007019042969,-4.025417411596081,-13.447999954223633,-24.43451985476186,-2.4614800536854062,-18.941259904492753,-7.954740003954512,17.85539186750819,0.43255215672194897,-33.0268739119686,5.493259950269114,4,8.764999389648438,12.704998016357422,25.830001831054688,29.31500244140625,42.769996643066406,1,0.34824525164812514,1.2786909440201717,100.66000366210938,1.5504645375658792,101.70999908447266,1.182732860080631,100.48999786376952,0.34824525164812514
1286,2023-04-26,93.06999969482422,94.9499969482422,92.58000183105469,93.7300033569336,2294000.0,0.008123916837946554,-1.890239023437154,0.11418750890976193,33.413932491670266,33.235217752764754,9.586783118074692,13.309293257791708,23.97560402894065,24.36735425998377,13.255937838244918,2.629997253417983,-4.517819168847268,-11.838999938964847,-23.976245337980217,0.29824546005052355,-17.90762263847253,-5.7703772394571615,16.031068172352235,7.622704548775408,-27.883719260910823,6.068622699507685,4,6.75,11.954998016357422,23.667503356933594,28.56500244140625,49.31999969482422,2,0.3595143353839876,-1.030610973862853,92.31999969482422,1.2786909440201717,100.66000366210938,1.5504645375658792,101.70999908447266,0.3595143353839876
1287,2023-04-27,93.41999816894531,94.66999816894531,92.36000061035156,94.1999969482422,2011400.0,0.0037605939106988284,1.686041766469722,1.1818097748185354,27.28872665973799,31.83674378820216,7.874870373521233,12.225132668841326,22.733898338775674,23.445582739408664,13.775881217478759,2.30999755859375,-4.72499734575959,-10.6250015258789,-23.46627572715063,2.2162726753928297,-17.045638626514773,-4.204364425243028,14.671205424784532,10.957610528052829,-24.641894238140683,6.420637100635866,4,6.400001525878906,11.604999542236328,22.940004348754883,28.215003967285156,54.6300048828125,3,0.35613364295184224,-1.890239023437154,93.06999969482422,-1.030610973862853,92.31999969482422,1.2786909440201717,100.66000366210938,0.35613364295184224
1288,2023-04-28,90.0999984741211,92.37000274658205,87.77999877929688,91.16999816894531,4304300.0,-0.035538426031867076,1.645528680513859,1.3717966274110631,20.09665335900833,29.601709903975056,9.82130565590954,14.548919360881527,24.89310148005937,26.416349387594508,14.855683050415863,5.6399993896484375,-5.322638775163327,-12.83900108337403,-26.499814943732915,0.8218127769848564,-19.669408013553465,-6.0085941531945934,17.041932702568943,15.482146148339659,-19.261977452970243,6.830406930179442,4,7.475002288818359,12.680000305175781,25.51250457763672,31.535003662109375,62.89000701904297,4,0.4497225008800054,1.686041766469722,93.41999816894531,-1.890239023437154,93.06999969482422,-1.030610973862853,92.31999969482422,0.4497225008800054
1289,2023-05-01,88.73999786376953,89.4800033569336,87.3499984741211,89.4800033569336,3218400.0,-0.01509434665242737,4.756727220240427,0.691594116095175,15.806183023107522,26.946339393503102,9.543361980206967,14.436767055512803,25.36979061808833,27.546593823855133,16.691298142854627,2.75,-6.023066230795308,-12.794501495361331,-26.21588276081593,0.626879770093268,-19.505192128088638,-6.083810862634024,16.85297872112905,12.76399878378058,-19.263628901417185,6.710690632727301,5,6.850002288818359,13.825000762939453,26.87250518798828,32.89500427246094,56.18000030517578,0,0.518142939641721,1.645528680513859,90.0999984741211,1.686041766469722,93.41999816894531,-1.890239023437154,93.06999969482422,0.518142939641721
1290,2023-05-02,87.0,88.37999725341797,84.93000030517578,86.5999984741211,5006600.0,-0.019607819536357374,1.1835451136805355,-0.5405385900158772,14.83412816873728,24.356422230892736,9.708214227586538,14.900889655198057,26.20674367462331,29.121346632751653,18.65945989907958,3.80999755859375,-6.638771221745259,-13.239499282836917,-27.03629932954111,0.5573007638672749,-20.137899306189013,-6.341099259484821,16.768678773820824,20.65868651020562,-6.143636913895232,6.898400023352099,5,6.847499847412109,14.354999542236328,27.483753204345703,34.63500213623047,61.82000732421875,1,0.5572413302015984,4.756727220240427,88.73999786376953,1.645528680513859,90.0999984741211,1.686041766469722,93.41999816894531,0.5572413302015984
1291,2023-05-03,87.37000274658203,88.5,85.69999694824219,86.52999877929688,2743400.0,0.004252905133126816,-1.239995605482161,2.100001907341357,11.020256220496634,21.96540232235248,7.704408915743585,13.395187834686226,25.06477009634274,28.614195999674095,20.37274646063782,2.8000030517578125,-7.370955086899485,-11.712496566772458,-25.76157047076279,2.336577337217875,-18.737033518767632,-4.687959614777284,14.138034611001387,25.051365262434782,4.4777734174130295,7.0245369519951675,5,6.477497100830078,13.984996795654297,26.479999542236328,34.26499938964844,63.469993591308594,2,0.5461828097879444,1.1835451136805355,87.0,4.756727220240427,88.73999786376953,1.645528680513859,90.0999984741211,0.5461828097879444
1292,2023-05-04,87.73999786376953,89.20999908447266,86.92500305175781,88.0999984741211,2006500.0,0.0042348072056341834,-1.2964896945160103,-0.4285701310614799,13.27249224323566,20.666026569804473,5.962667397985982,12.603406949735017,23.77191910152682,28.023345915756465,20.730644382594527,2.2849960327148438,-8.019318442666389,-10.664501190185547,-25.547056132682243,4.21805375231115,-18.105778661433902,-3.2232237189371915,11.77867504752497,37.76877199602936,20.62083822584718,7.441277471248351,5,6.107501983642578,13.615001678466797,26.110004425048828,33.89500427246094,68.23999786376953,3,0.6228630368869148,-1.239995605482161,87.37000274658203,1.1835451136805355,87.0,4.756727220240427,88.73999786376953,0.6228630368869148
1293,2023-05-05,89.45999908447266,91.61000061035156,89.0,89.0199966430664,3333800.0,0.019603387993850863,-9.875099341958865,-1.2222269317170347,18.606460664063377,19.66687554972097,2.595175764885397,10.286104887670575,21.086822582399336,26.127293068433445,20.740512612762018,3.8700027465820312,-8.611103101275617,-8.230500030517575,-23.402636622072237,6.941636561037086,-15.816568326294899,-0.6444317347402517,8.308033114087593,67.81434988538777,50.86605592014482,7.586068295777329,5,2.125,11.895000457763672,24.390003204345703,33.660003662109375,68.12999725341797,4,0.6549296285143209,-1.2964896945160103,87.73999786376953,-1.239995605482161,87.37000274658203,1.1835451136805355,87.0,0.6549296285143209
1294,2023-05-08,107.91999816894531,109.9000015258789,103.62000274658205,107.48999786376952,14225300.0,0.20634919822704,1.861042705424154,0.9772679983354463,55.175689833558884,23.279391407068434,-16.457359941983057,-8.369067046185847,1.9408000231695297,7.532451450717076,20.764733352405933,20.44000244140625,-8.374143854006334,10.080998992919916,-5.444338588405785,25.606336574245617,2.318330202257073,17.84366778358276,-22.98999786376953,92.07047152527997,70.68335317719522,7.76266879066285,5,-10.504997253417969,-6.564998626708984,5.930004119873047,15.205005645751953,49.6300048828125,0,0.4176242410017752,-9.875099341958865,89.45999908447266,-1.2964896945160103,87.73999786376953,-1.239995605482161,87.37000274658203,0.4176242410017752
1295,2023-05-09,110.04499816894531,114.4499969482422,108.31999969482422,108.79000091552734,6070300.0,0.019690511824077106,-4.585419686273705,2.9185961924024513,58.116622327198876,26.024134722127172,-17.660888835141577,-10.722063409826617,-0.8906232126501124,5.243359457777828,20.9853498387716,6.529998779296889,-7.969765333353834,12.001749038696289,-4.071261482987467,28.074759560380045,3.965243777854411,20.038254299538167,-24.615597839355473,84.6782651154891,60.11875697168898,8.036505260841878,5,-10.354999542236328,-9.509998321533203,5.332502365112305,13.080005645751953,48.29499816894531,1,0.31691581244300226,1.861042705424154,107.91999816894531,-9.875099341958865,89.45999908447266,-1.2964896945160103,87.73999786376953,0.31691581244300226
1296,2023-05-10,116.79000091552734,119.70999908447266,111.2699966430664,111.55999755859376,6938600.0,0.061293133343751194,-1.905333874350156,4.167342472415563,67.00751635495791,30.437333577151605,-23.118528488777216,-17.504484841172513,-8.255992346386279,-1.6182796380797981,21.919250983862803,9.665000915527344,-7.490762791287494,18.20075187683105,0.3632205886451061,36.03828316501699,9.281986232738078,27.11951752092402,-30.199776721191412,91.09349238282182,61.984916441581404,8.918765644092971,5,-14.470001220703125,-14.470001220703125,-0.7124996185302734,6.335002899169922,37.219993591308594,2,0.27425298533783105,-4.585419686273705,110.04499816894531,1.861042705424154,107.91999816894531,-9.875099341958865,89.45999908447266,0.27425298533783105
1297,2023-05-11,115.41999816894531,118.83999633789062,114.25,117.54000091552734,3060400.0,-0.011730479800003857,-1.0582947444408901,-0.40535399346760975,64.2604526435527,35.344422386545425,-20.450199499905565,-16.33979948135037,-7.447701658883673,-0.27873995780075234,23.108140794527817,4.589996337890625,-5.9776931102075395,16.429249191284185,-2.5662632826307714,35.42476166519914,6.931492954326714,25.927005428241657,-26.84258748120118,86.03060552451655,54.42272525782736,9.497756236957477,5,-13.099998474121094,-13.099998474121094,0.5525035858154297,7.705005645751953,33.24000549316406,3,0.3068792127088713,-1.905333874350156,116.79000091552734,-4.585419686273705,110.04499816894531,1.861042705424154,107.91999816894531,0.3068792127088713
1298,2023-05-12,114.33000183105469,116.8499984741211,113.16000366210938,114.91999816894531,2430100.0,-0.009443738998289986,-1.518774086032705,0.27829979882896144,64.20702348318409,40.72229354877616,-17.390527895377588,-15.336748152774646,-7.1270983683484275,0.8214085167907541,23.808818951469064,3.6899948120117188,-5.052368602739264,14.895252609252935,-5.123518406263983,34.914023624769854,4.885867101494483,24.904638117011388,-23.884635839506842,66.56309211986257,31.73438078115496,10.009385507758457,5,-12.010002136230469,-12.010002136230469,-1.2449989318847656,7.44000244140625,30.520004272460938,4,0.3642962759506514,-1.0582947444408901,115.41999816894531,-1.905333874350156,116.79000091552734,-4.585419686273705,110.04499816894531,0.3642962759506514
1299,2023-05-15,120.80999755859376,121.79000091552734,114.5,114.5999984741211,3947600.0,0.0566779989832813,-1.2745726762766152,-10.525487508405341,80.80000277132648,48.05183517128606,-21.057403520196942,-21.732259947778928,-13.837029373216396,-5.579674841012164,24.660904911843012,7.459999084472656,-3.7528415712607455,20.61424827575685,-1.443092877925082,42.67158942943878,9.585577698915884,31.642918852597816,-28.608753581470424,92.72454886323742,51.333067869390945,11.028670576840963,5,-17.064998626709,-17.4499969482422,-8.324996948242202,0.3600044250488139,24.02999877929686,0,0.30444499232324107,-1.518774086032705,114.33000183105469,-1.0582947444408901,115.41999816894531,-1.905333874350156,116.79000091552734,0.30444499232324107
1300,2023-05-16,118.3499984741211,120.62999725341795,118.30999755859376,119.77999877929688,2030400.0,-0.020362545602068627,-2.07284293069389,-0.23027383510431088,76.35529950310297,55.31128442490899,-15.290729707366296,-19.085966367415864,-11.658667342867034,-3.0745453746037867,25.864931689249616,2.5,-1.8260067925916275,17.414749145507812,-6.063443692870251,40.892941983885876,5.675652726318788,29.153845564696837,-23.781653941925427,67.30037030107087,20.743548917325597,11.739096419189032,5,-13.992496490478516,-14.989997863769531,-8.112499237060547,2.8200035095214844,24.349998474121094,1,0.33122099774431635,-1.2745726762766152,120.80999755859376,-1.518774086032705,114.33000183105469,-1.0582947444408901,115.41999816894531,0.33122099774431635
1301,2023-05-17,118.7699966430664,119.18499755859376,116.875,119.06999969482422,2315600.0,0.0035487805184648558,7.716991996314436,0.20979229911488373,76.38975967641068,62.3243141397062,-12.056054879950366,-19.247624690899144,-12.299009698912329,-3.4342179474640204,26.752755024935848,2.309997558593764,0.5621910028218764,17.044247436523435,-7.7487995900660565,41.837294463112926,4.647723923228682,29.440770949818187,-22.02391960020421,65.00573309841037,13.36976224262557,12.396523513294747,5,-13.374996185302734,-15.409996032714844,-8.53249740600586,2.400005340576172,22.94001007080078,2,0.33316494748873304,-2.07284293069389,118.3499984741211,-1.2745726762766152,120.80999755859376,-1.518774086032705,114.33000183105469,0.33316494748873304
1302,2023-05-18,123.95999908447266,124.1500015258789,118.16200256347656,118.91000366210938,2447300.0,0.04369792530182104,1.2055243557517623,-16.83314683891969,83.92786047288185,69.58224745179714,-12.927394938546712,-23.809905519372037,-17.559133946757896,-8.478654830614886,27.60999902915585,5.987998962402344,3.561274239284387,21.06074981689453,-5.63478439463816,47.7562840284272,7.712982711128191,34.408516922660866,-25.21040813179725,98.27113304514256,40.324410890154795,13.347767105766339,5,-10.074996948242188,-19.419998168945312,-14.617500305175781,-2.789997100830078,20.70000457763672,3,0.24241687354229224,7.716991996314436,118.7699966430664,-2.07284293069389,118.3499984741211,-1.2745726762766152,120.80999755859376,0.24241687354229224
1303,2023-05-19,125.2699966430664,126.66999816894531,123.5,123.94000244140624,2475500.0,0.010567905520078691,-1.8687778119163596,0.2633654271784991,86.63992526405973,73.07827361074169,-9.636983404915156,-24.521581462012392,-18.78040614050704,-9.624730473263853,28.675469902876177,3.1699981689453125,6.935253872302681,21.1927474975586,-7.30056545894746,49.68606045406466,6.94609101930557,35.43940397581163,-23.98036463307065,88.49628811406605,23.80837785412055,14.24665647825303,5,-7.774997711181641,-19.46999740600586,-16.797496795654297,-4.099994659423828,18.840003967285156,4,0.18671675298027224,1.2055243557517623,123.95999908447266,7.716991996314436,118.7699966430664,-2.07284293069389,118.3499984741211,0.18671675298027224
1304,2023-05-22,128.86000061035156,130.8699951171875,125.13999938964844,125.5500030517578,2513900.0,0.028658130945067528,-1.7748130523453434,2.4887308188727792,90.48356197415094,76.6746002381808,-11.11291946225775,-27.289748654308426,-22.076949652876976,-13.008952423667665,30.0475923207031,5.7299957275390625,10.557191233189712,23.372751617431646,-7.128749320470433,53.874252555333726,8.122001148480607,38.623502086382686,-24.524724661281866,85.63776199987788,14.745100482133296,15.250750468951036,5,-7.790004730224609,-20.960002899169922,-21.025001525878906,-7.689998626708984,15.979995727539062,0,0.12408819973169827,-1.8687778119163596,125.2699966430664,1.2055243557517623,123.95999908447266,7.716991996314436,118.7699966430664,0.12408819973169827
1305,2023-05-23,124.47000122070312,130.0,124.38999938964844,127.5,2988200.0,-0.03406797585639454,-2.5172390701234097,-0.9154081613837065,83.29145974624454,78.4839272816571,-4.98586674466317,-21.468348892143155,-17.580620816011333,-8.441239997495543,30.441848677795413,5.6100006103515625,14.193802440411616,17.375252151489263,-13.589616585824189,48.340120888802716,1.8928177828325374,32.85768652014599,-16.419864588096942,54.269409578968485,-21.495643391519202,15.48243436865673,5,-2.4550018310546875,-16.570003509521484,-17.34250259399414,-3.299999237060547,21.830001831054688,1,0.16365385167040025,-1.7748130523453434,128.86000061035156,-1.8687778119163596,125.2699966430664,1.2055243557517623,123.95999908447266,0.16365385167040025
1306,2023-05-24,126.52999877929688,128.18499755859378,123.20999908447266,124.0999984741211,2704500.0,0.016550152955659314,-1.3634202166313723,-0.8019806218336741,83.7833161436059,80.65313433721856,-6.167531851206348,-22.022166848693004,-19.447229641712752,-10.373769856897624,30.770286613107178,4.974998474121122,15.472176709621564,17.762249755859372,-13.62486280213065,49.149362313849394,2.068693476864354,33.45580603485439,-15.285081958849304,65.84829335123213,-14.114840290521173,15.693556278995011,5,-4.5149993896484375,-18.630001068115234,-20.2549991607666,-5.359996795654297,20.05999755859375,2,0.12779576641860424,-2.5172390701234097,124.47000122070312,-1.7748130523453434,128.86000061035156,-1.8687778119163596,125.2699966430664,0.12779576641860424
1307,2023-05-25,126.69000244140624,128.55999755859378,125.24500274658205,128.00999450683594,1899600.0,0.0012645512025053485,1.7396672068197485,-0.5432065430684035,83.33035306543887,82.77794873524688,-5.096743022485157,-20.619014301042554,-19.398326582944648,-10.404560324038428,31.100495790454374,3.314994812011733,16.560131450093365,16.258753204345695,-15.229842950384537,47.74734935907594,0.5144551269805788,32.00305128171081,-12.697574659415068,45.43087675334216,-34.57902329578671,15.744298077365121,5,-4.005004882812486,-18.790004730224595,-20.415002822875962,-5.520000457763658,20.27999877929689,3,0.11855713934023848,-1.3634202166313723,126.52999877929688,-2.5172390701234097,124.47000122070312,-1.7748130523453434,128.86000061035156,0.11855713934023848
1308,2023-05-26,130.6199951171875,134.82000732421878,126.01000213623048,126.76000213623048,2740100.0,0.031020543058232875,-2.287319673472896,-2.924254684591956,77.4685398200186,82.40778618510156,-7.233695918548307,-22.511899681850196,-23.08426788975052,-14.153871481590045,31.077468668361675,8.810005187988295,16.760116955312526,18.162746047973627,-13.030734084760752,49.356226180708006,2.5660059816064518,33.75948611434082,-14.264707908268846,63.82420993765703,-14.054514954145844,15.596740066367188,5,-4.772491455078111,-20.74499130249022,-24.08499526977539,-9.449993133544922,11.120010375976562,4,0.10748743737377797,1.7396672068197485,126.69000244140624,-1.3634202166313723,126.52999877929688,-2.5172390701234097,124.47000122070312,0.10748743737377797
1309,2023-05-30,134.72000122070312,137.64999389648438,133.52000427246094,134.55999755859378,2669700.0,0.03138880919293596,-2.687506811989101,0.04145180131122324,78.49636689609183,82.64568256210033,-10.228726536153516,-24.233017834612184,-26.802440292581792,-18.069874327696127,31.085976844586906,7.029998779296875,17.402327396118466,19.96375198364258,-10.641792083920876,50.56929605120604,4.6609799498608595,35.26652401742432,-15.410358793336457,79.70918470591157,2.579411832973122,15.30277203378173,5,-7.4575042724609375,-23.430004119873047,-28.242250442504883,-13.549999237060547,8.459991455078125,1,0.06970011360277084,-2.287319673472896,130.6199951171875,1.7396672068197485,126.69000244140624,-1.3634202166313723,126.52999877929688,0.06970011360277084
1310,2023-05-31,135.47999572753906,136.00999450683594,131.57000732421878,133.72999572753906,4069900.0,0.005641289340480915,2.1601359716761674,10.937249666223572,75.04690412337087,82.49647638954035,-9.279091172629293,-22.3191005961626,-27.162930214130654,-18.524614786656485,30.659804793270958,4.439987182617159,18.26175006399052,18.299746704101565,-10.686168583534766,47.28566199173788,3.8067890602833927,32.792704347919724,-12.869090035731205,84.97230645027498,9.211918494381763,14.492957643818158,5,-7.573997497558594,-24.189998626708984,-29.059995651245117,-14.309993743896484,18.790008544921875,2,0.06908769490349886,-2.687506811989101,134.72000122070312,-2.287319673472896,130.6199951171875,1.7396672068197485,126.69000244140624,0.06908769490349886
1311,2023-06-01,135.08999633789062,137.5,128.1199951171875,131.91999816894528,4506800.0,-0.0028786492614950587,1.347934526662758,1.8114275251116234,77.07129842976794,81.73463616252768,-7.074619378413473,-19.152703447669097,-26.613439751865883,-17.821664298350342,29.989683219761055,9.3800048828125,17.790781012689763,15.523747634887698,-10.870506047576043,41.91800131735144,2.3266207936558203,28.720874476119576,-9.772054769240995,79.36316497401205,4.6993984303493335,13.197126841231874,6,-4.659999847412109,-23.799999237060547,-32.03499794006348,-17.27999496459961,12.300003051757812,3,0.08298176784184985,2.1601359716761674,135.47999572753906,-2.687506811989101,134.72000122070312,-2.287319673472896,130.6199951171875,0.08298176784184985
1312,2023-06-02,142.38999938964844,147.5800018310547,140.16200256347656,141.8000030517578,8015400.0,0.05403807276372152,-2.837560486576519,0.18611882608339705,82.98072636008234,81.3280585065302,-12.83515225058045,-23.34547561977726,-33.53172707345934,-24.77570401057443,29.797559023024156,12.490005493164062,17.946679618249036,20.091250610351565,-3.6077442605978263,43.79024548130096,8.241753174876862,31.94074804582627,-14.85228840198856,75.93879223534896,0.24000336953042734,11.8494974354747,6,-6.994998931884766,-26.134998321533203,-39.96750068664551,-24.744998931884766,-4.710006713867216,4,0.02949643209667374,1.347934526662758,135.08999633789062,2.1601359716761674,135.47999572753906,-2.687506811989101,134.72000122070312,0.02949643209667374
1313,2023-06-05,148.0500030517578,149.5800018310547,140.55000305175778,142.27499389648438,3836000.0,0.03975000833184117,1.0441407848901034,9.788211865721824,82.64621847571574,80.45724256225961,-16.677846903542587,-25.70912424744718,-38.855655326568495,-30.05683219203044,30.30055971887583,9.029998779296903,18.318448013086226,22.821754074096674,1.8912656756689898,43.75224247252436,12.356509874882818,33.286998273310516,-19.930007934570312,92.87046458234232,18.52701082258082,10.465244199213846,6,-11.65500259399414,-30.795001983642578,-45.62750434875488,-30.40500259399414,-2.910003662109375,0,-0.007294845044191756,-2.837560486576519,142.38999938964844,1.347934526662758,135.08999633789062,2.1601359716761674,135.47999572753906,-0.007294845044191756
1314,2023-06-06,152.99000549316406,153.5500030517578,147.08299255371094,147.92999267578125,3536800.0,0.0333671215101512,1.0928809692528387,0.8761913065994489,89.1855242437795,81.11213861754128,-19.931009345840778,-28.563958461895055,-43.37494015034986,-34.63456570817203,32.362828628598514,6.467010498046875,18.00225436776256,25.508256149291995,2.795033996857228,48.22147830172675,14.151645073074633,36.86486722550937,-20.57800903320313,97.79788681138211,21.63145419717509,11.356611076217376,6,-14.610004425048828,-33.750003814697266,-52.8125057220459,-37.590003967285156,-7.5600128173828125,1,-0.07353421528246606,1.0441407848901034,148.0500030517578,-2.837560486576519,142.38999938964844,1.347934526662758,135.08999633789062,-0.07353421528246606
1315,2023-06-07,144.9199981689453,155.3300018310547,143.35000610351562,154.91000366210938,3660600.0,-0.052748591636460396,1.2123718748018681,-1.974304384930627,75.2169668272248,80.16032202683228,-9.672249131336429,-18.706322789760506,-34.967380916235726,-26.19140970748748,33.723799561979085,11.979995727539062,17.29791523918584,15.694498825073254,-6.735362083952538,38.124359734099045,4.479568370560344,26.90942927958615,-8.280400390625005,61.742002596404845,-15.182007043574004,11.2149304545129,6,-4.632495880126953,-24.789997100830078,-45.842498779296875,-29.734996795654297,6.9000091552734375,2,-0.012006662400972368,1.0928809692528387,152.99000549316406,1.0441407848901034,148.0500030517578,-2.837560486576519,142.38999938964844,-0.012006662400972368
1316,2023-06-08,148.82000732421875,151.5,146.1699981689453,146.41000366210938,2849300.0,0.02691146290746471,-2.6885638859556495,-0.24124147516820552,74.5846501050324,79.18857725345377,-11.262257942308082,-21.169036326518594,-38.425334604611066,-29.733956807134547,34.58335965640408,6.5800018310546875,16.126864820336635,17.99300765991211,-5.257235997872243,41.24325131769646,6.367885831019947,29.618129488804286,-8.442328735351566,57.08073034555606,-16.434851619538634,11.625121828892173,6,-8.150005340576172,-28.305007934570312,-51.21875762939453,-37.10250473022461,5.989990234375,3,0.036621399543200095,1.2123718748018681,144.9199981689453,1.0928809692528387,152.99000549316406,1.0441407848901034,148.0500030517578,0.036621399543200095
1317,2023-06-09,150.83999633789062,153.89999389648438,149.23500061035156,150.80999755859375,2720600.0,0.013573369938566948,-1.9339647991401316,0.012447607349533372,74.9366040169564,78.90725105311353,-10.612312839842645,-21.501799146688086,-39.985188442557615,-31.480264581166892,35.56023899406079,5.079986572265625,15.688671503062665,18.24199676513672,-5.458508317020801,41.94250184729425,6.391744224057959,30.09224930621548,-7.489990234375,69.62106993233692,-1.9169539654629943,11.850252541078767,6,-9.114997863769531,-29.712493896484375,-53.238746643066406,-40.79499435424805,10.199996948242188,4,-0.02287189758685748,-2.6885638859556495,148.82000732421875,1.2123718748018681,144.9199981689453,1.0928809692528387,152.99000549316406,-0.02287189758685748
1318,2023-06-12,155.97999572753906,156.02499389648438,150.47000122070312,152.1199951171875,2220000.0,0.03407583873268294,1.8126566924327936,128.67192268565614,75.67208572191223,78.59344203376024,-13.160676107451025,-24.623981614354136,-44.6448402017551,-36.30625113448937,36.85005021391311,5.55499267578125,15.216206783548586,21.29949645996095,-2.9553050118359465,45.55429793175783,9.172095724062501,33.4268971958594,-10.233990478515636,99.64498451848391,28.65573765803208,12.12740073589844,6,-13.907501220703125,-33.467498779296875,-58.378746032714844,-45.934993743896484,-8.080001831054688,0,-0.11732275646246149,-1.9339647991401316,150.83999633789062,-2.6885638859556495,148.82000732421875,1.2123718748018681,144.9199981689453,-0.11732275646246149
1319,2023-06-13,157.58999633789062,159.86000061035156,154.39999389648438,158.7899932861328,2545900.0,0.010321840328575638,2.269453746385187,-0.3108799892476944,83.09351464983769,79.48750987003433,-12.499905208195116,-24.598408880695956,-45.894497942264934,-37.547216360918966,37.779503304462324,5.4600067138671875,14.983478409884214,21.07049713134765,-4.307566111987001,46.4485603746823,8.38146550968031,33.759528753014976,-9.788193359375015,86.25072666425754,12.603463124796548,12.689031621667326,6,-13.599998474121094,-25.849994659423828,-61.11999702453613,-47.54499435424805,-8.580001831054688,1,-0.0790024572470196,1.8126566924327936,155.97999572753906,-1.9339647991401316,150.83999633789062,-2.6885638859556495,148.82000732421875,-0.0790024572470196
1320,2023-06-14,157.5500030517578,159.25,154.75999450683594,157.0,1932400.0,-0.00025378061464675916,1.2734222593069027,-0.45833704207621784,82.29904364070481,80.0683704490273,-10.057731810076461,-22.631395849179,-45.360501982635796,-37.242451983643704,38.75918519495561,4.4900054931640625,15.489542826170265,19.070503616333013,-6.453636715977666,44.59464394864369,6.3084334501776596,31.832573782488353,-7.336560546875006,83.12639045551211,8.141788694579517,12.762070166155343,6,-7.53900146484375,-23.460002899169922,-58.16500282287598,-47.505001068115234,-9.220001220703125,2,-0.07692802374618135,2.269453746385187,157.58999633789062,1.8126566924327936,155.97999572753906,-1.9339647991401316,150.83999633789062,-0.07692802374618135
1321,2023-06-15,158.33999633789062,160.02000427246094,154.56500244140625,155.08999633789062,2174000.0,0.005014238469251531,-1.5372173567444039,5.909058121792204,82.52826091183901,80.0180965103336,-8.049358689938742,-21.402207935202682,-45.56007892753186,-37.86641425557423,40.094830779644504,5.4550018310546875,15.713836809636604,17.88199691772462,-7.3421513144755295,43.10614514992476,5.269922801624546,30.494071033824696,-6.197242211914073,84.42274117650388,5.464339436211134,12.612074116100068,6,-8.05499267578125,-22.694995880126953,-58.22749710083008,-48.29499435424805,-3.1299896240234375,3,-0.04117714515894333,1.2734222593069027,157.5500030517578,2.269453746385187,157.58999633789062,1.8126566924327936,155.97999572753906,-0.04117714515894333
1322,2023-06-16,154.00999450683594,162.6699981689453,153.66000366210938,160.22999572753906,3207500.0,-0.027346229197925842,-1.6040510861991408,-1.9138465294471154,73.84301522363535,79.03996281565801,-2.1207385428032524,-15.50020999288725,-40.38089142506327,-33.37615103525357,41.040468506602906,9.009994506835938,16.265449628228964,12.049495315551752,-12.610492737539687,36.70948336864319,-0.2804987109939816,24.379489342097486,6.010009765625,29.016345669191875,-49.71429393692115,12.329994026545721,6,-0.9999923706054688,-16.094993591308594,-51.68999481201172,-43.96499252319336,2.6100006103515625,4,0.00519448789229271,-1.5372173567444039,158.33999633789062,1.2734222593069027,157.5500030517578,2.269453746385187,157.58999633789062,0.00519448789229271
1323,2023-06-20,148.66000366210938,155.0,147.0850067138672,152.11000061035156,2575400.0,-0.03473794581876366,-1.3984861410700125,0.5546617799300353,63.85686463661018,76.22566730375031,3.715617385185368,-8.757028970264827,-34.305034261215326,-27.85163177836209,41.29419158101563,7.9149932861328125,16.777487434790345,5.530004119873041,-17.98931454472762,29.049322784473716,-6.2296552124273035,17.289663452173386,14.009994506835938,10.105856989283106,-65.67129745910421,11.759659332300338,6,4.349998474121094,-10.745002746582031,-46.340003967285156,-38.82500076293945,6.589996337890625,1,0.0832772051597821,-1.6040510861991408,154.00999450683594,-1.5372173567444039,158.33999633789062,1.2734222593069027,157.5500030517578,0.0832772051597821
1324,2023-06-21,144.85000610351562,148.91000366210938,143.3699951171875,148.66000366210938,2386400.0,-0.025628934916842372,1.570771082631169,1.1043480953033848,58.781641971830574,74.39952009759541,6.983966999022016,-3.8869653768039427,-29.837484951944617,-23.971795436391517,40.92979699529853,5.540008544921875,16.20293526885203,0.9205062866211051,-21.623222933180216,23.46423550642244,-10.351358323279555,12.192370896521766,17.819992065429688,7.6684494938114955,-64.1801272106276,11.271864609900666,6,8.169990539550781,-6.265007019042969,-42.530006408691406,-35.0150032043457,12.639999389648438,2,0.021056179940987407,-1.3984861410700125,148.66000366210938,-1.6040510861991408,154.00999450683594,-1.5372173567444039,158.33999633789062,0.021056179940987407
1325,2023-06-22,144.83999633789062,146.44000244140625,142.7899932861328,144.3000030517578,1425700.0,-6.910435072982057e-05,-1.0505595583539427,-0.1417306121141246,59.20332242336182,72.69048368852089,7.80188683374152,-2.395456661450652,-29.189042826507205,-23.928499440506243,40.66468696226843,3.6500091552734375,15.251687448491964,-0.10800323486327557,-20.706693980894727,20.490687511168176,-10.407348607879015,10.191342138152464,16.67200164794923,10.31188404551232,-58.08339651249597,10.299345373015727,6,7.8899993896484375,-5.067497253417969,-41.28749656677246,-35.0049934387207,15.540008544921875,3,0.028790377481212603,1.570771082631169,144.85000610351562,-1.3984861410700125,148.66000366210938,-1.6040510861991408,154.00999450683594,0.028790377481212603
1326,2023-06-23,142.6999969482422,143.89999389648438,141.82000732421875,142.5500030517578,1498100.0,-0.014774920213724174,-1.5838577602547577,0.2777699285088587,50.32419742148474,69.95577184457959,10.038079273753908,1.0730893451230372,-26.41941366984142,-21.688761541789006,40.57120977400547,3.019989013671875,13.352790763389692,-3.056502532958973,-21.79689576409359,15.683890698175645,-12.426699148526268,6.313694082608322,17.314240661621113,4.220575589585963,-60.608927771767526,9.370196615567309,6,9.545005798339844,-2.9274978637695312,-38.84124565124512,-37.3599967956543,20.100006103515625,4,0.03945343379968347,-1.0505595583539427,144.83999633789062,1.570771082631169,144.85000610351562,-1.3984861410700125,148.66000366210938,0.03945343379968347
1327,2023-06-26,141.7100067138672,145.3699951171875,140.3489990234375,142.0,1197200.0,-0.006937563108246447,-2.333985156665569,-1.9333672431332656,42.651832788511136,66.28685485197947,10.724589799899462,3.421456104851302,-24.84731737146936,-20.628685813063527,40.33676577566882,5.02099609375,12.500341902008898,-4.797492980957031,-21.402970045713516,11.807984083799454,-13.100231513335274,3.5052455514212113,16.48480786743167,9.289520167304055,-49.845213393563824,8.30273853237825,6,9.799491882324219,-1.29400634765625,-37.33250617980957,-36.3700065612793,8.829986572265625,0,0.09526497325808769,-1.5838577602547577,142.6999969482422,-1.0505595583539427,144.83999633789062,1.570771082631169,144.85000610351562,0.09526497325808769
1328,2023-06-27,144.66000366210938,145.71099853515625,140.58999633789062,142.69000244140625,1641300.0,0.02081713928783202,1.5152325921262675,-6.793264930281505,39.87848583787112,61.48518498398319,6.705099801260616,1.6624682247484657,-27.106385621758534,-23.60824988117568,39.504384366862176,5.121002197265625,11.481584325463388,-2.549496459960949,-17.423834824675765,12.324841904753868,-9.986665642318343,4.887672722396445,11.393313052246128,50.35629369009044,-3.727209547306636,7.437169182357406,6,6.849494934082031,-1.7200050354003906,-35.44750213623047,-40.12000274658203,6.1100006103515625,1,0.0826765598804613,-2.333985156665569,141.7100067138672,-1.5838577602547577,142.6999969482422,-1.0505595583539427,144.83999633789062,0.0826765598804613
1329,2023-06-28,144.11000061035156,148.1999969482422,142.72000122070312,143.9600067138672,1841100.0,-0.003802039526021872,-3.1672893942910187,0.07613898656917571,48.79572082066304,57.76259355953411,5.746147529944608,3.1115464518793203,-25.862112791826206,-23.248269462620925,38.50023975568161,5.4799957275390625,10.20342660504565,-3.5689994812011605,-17.334929457105545,10.196930494703224,-10.451964469153353,3.313965506751032,10.05879798109379,47.90475838786604,-4.994776618822428,6.8829649879521995,6,7.399497985839844,-1.1700019836425781,-32.462501525878906,-38.310001373291016,2.0500030517578125,2,0.07730205636296583,1.5152325921262675,144.66000366210938,-2.333985156665569,141.7100067138672,-1.5838577602547577,142.6999969482422,0.07730205636296583
1330,2023-06-29,144.83999633789062,145.44000244140625,142.5919952392578,144.82000732421875,1212500.0,0.005065545239381741,3.6688595942667033,0.13326551373346898,43.46681534737584,53.42243294126042,3.378971857894669,3.287272815533015,-25.809598847729433,-24.064421005502567,37.86332338811744,2.8480072021484375,8.368263359403215,-3.307003784179699,-15.914375794245728,9.30036822588633,-9.610689789212728,2.99668222085333,7.670426305393789,57.202885002225365,4.6326281083846865,6.30368600503302,6,6.669502258300781,-1.8999977111816406,-30.354999542236328,-36.939998626708984,0.5,3,0.08733781742000879,-3.1672893942910187,144.11000061035156,1.5152325921262675,144.66000366210938,-2.333985156665569,141.7100067138672,0.08733781742000879
1331,2023-06-30,146.3000030517578,150.1020050048828,146.17999267578125,146.4600067138672,1373700.0,0.010080134981923061,-18.60886481537992,-8.004580152671755,42.40803255891096,49.92965708962437,0.0351867479256498,2.856612156551904,-26.43465412661601,-25.57199203024632,38.12271327451281,5.2620086669921875,5.934953265315755,-2.4074974060058594,-13.47319143453953,8.65819662252781,-7.94034442027268,3.1253496082609615,4.751048757144986,61.01712681856086,10.165655889593893,5.532847014266833,6,1.3744964599609375,-3.360004425048828,-31.342504501342773,-38.40000534057617,-7.610000610351591,4,0.09624061201197298,3.6688595942667033,144.83999633789062,-3.1672893942910187,144.11000061035156,1.5152325921262675,144.66000366210938,0.09624061201197298
1332,2023-07-03,146.58999633789062,147.61000061035156,145.19500732421875,146.42999267578125,720500.0,0.0019821823655752357,1.1954362602302677,-1.0,31.257465698143662,46.30750165201699,-1.5846649393410246,3.0539847465432217,-25.789483636120337,-25.988341540111207,37.41427266555542,2.4149932861328125,3.478677764657135,-2.3275039672851676,-13.042240801896355,8.38723286732602,-7.684872384590761,3.029864450020426,3.5120086669921875,63.078159514516855,17.638706932203917,5.357368417305601,7,-1.3644943237304688,-2.632495880126953,-31.632497787475586,-38.689998626708984,-6.289993286132841,0,0.11058057929480425,-18.60886481537992,146.3000030517578,3.6688595942667033,144.83999633789062,-3.1672893942910187,144.11000061035156,0.11058057929480425
1333,2023-07-05,146.97000122070312,148.0500030517578,144.3300018310547,145.94000244140625,920300.0,0.0025922975121479563,1.3322873816129341,6.4373450314705325,27.70779710787373,42.85485222268844,-2.491628495953961,2.7288287431404683,-25.249958304202394,-26.48690997313622,36.446937843322836,3.720001220703125,0.7566529616363198,-1.8934989929199162,-12.637490330237682,8.85049234439785,-7.265494661578799,3.478496675738967,3.1320037841796875,58.29560970059491,17.2741828047307,5.3719956686588874,7,-1.7444992065429688,-2.6300010681152344,-31.67750358581543,-39.070003509521484,-2.6699981689453125,2,0.024290617376186097,1.1954362602302677,146.58999633789062,-18.60886481537992,146.3000030517578,3.6688595942667033,144.83999633789062,0.024290617376186097
1334,2023-07-06,141.74000549316406,143.77000427246094,138.60000610351562,143.77000427246094,2491000.0,-0.03558546427229892,4.093597318059502,-1.9708749370389025,22.750760310078164,38.80456754343471,2.5153347914588835,7.455010869157491,-19.108396978569672,-21.42992655212946,34.730170027924075,8.3699951171875,-1.4271909917778487,-6.560994720458979,-17.570047627073563,4.448058186155606,-12.065521173766257,-1.0564682671517005,7.191638793945316,27.29959737063791,-8.049011532233326,5.504526453307289,7,2.6110000610351562,3.6549911499023438,-23.878751754760728,-31.865001678466783,1.209991455078125,3,0.0637081870279197,1.3322873816129341,146.97000122070312,1.1954362602302677,146.58999633789062,-18.60886481537992,146.3000030517578,0.0637081870279197
1335,2023-07-07,143.17999267578125,144.00999450683594,141.4199981689453,142.3699951171875,1718800.0,0.010159356051997914,1.0971619901899008,-0.39901381560155746,24.443665899096402,35.928952929836,0.9109044559997699,6.195636544236493,-19.332426888422276,-22.95343950031598,33.66046856483885,2.589996337890625,-2.7096837359537176,-5.034007263183582,-16.182182289180474,6.1141677628133095,-10.608094776182043,0.5400802498148778,4.8700103759765625,39.81904894566825,10.236891073595032,5.574087512998452,7,1.1710128784179688,2.2150039672851562,-23.903745651245117,-31.889995574951172,1.730010986328125,4,0.020813040499842117,4.093597318059502,141.74000549316406,1.3322873816129341,146.97000122070312,1.1954362602302677,146.58999633789062,0.020813040499842117
1336,2023-07-10,154.27000427246094,154.33999633789062,143.17999267578125,143.27000427246094,4102800.0,0.07745503676475285,1.003594175900941,13.580287845678548,50.35696030701938,36.78507820967025,-9.348390052404852,-4.706441851603984,-29.076722344610957,-34.063336956215906,33.001127453983756,11.160003662109375,-3.1977439144592665,5.783504486083984,-5.6887632257623295,17.2557721979303,0.04737063016082743,11.519638342007141,-15.669998168945312,99.55532332366491,67.01403126954516,5.736133855923153,7,-7.8000030517578125,-8.875007629394531,-34.672006607055664,-42.98000717163086,-11.55999755859375,0,-0.0578855752074704,1.0971619901899008,143.17999267578125,4.093597318059502,141.74000549316406,1.3322873816129341,146.97000122070312,-0.0578855752074704
1337,2023-07-11,147.38999938964844,156.2050018310547,147.35000610351562,155.0,4015800.0,-0.04459716530934632,-1.3029936246331635,-0.6918182373046875,48.32673995442869,37.723773111509985,-1.763386291460563,2.0046236995253253,-20.914485050707043,-27.28047061253534,32.17342626636426,8.854995727539062,-3.8847453847402846,-0.9240005493164176,-12.350927601385223,10.502926502752388,-6.637464075350806,4.789462976717971,-8.475193481445302,49.92897142475781,13.948712652183772,5.713463526034403,7,0.01250457763671875,3.2450027465820312,-26.53000259399414,-36.10000228881836,-7.2599945068359375,1,-0.05902705057513713,1.003594175900941,154.27000427246094,1.0971619901899008,143.17999267578125,4.093597318059502,141.74000549316406,-0.05902705057513713
1338,2023-07-12,137.67999267578122,151.6999969482422,136.44000244140622,151.36000061035156,7991700.0,-0.06587968487737961,1.1253473340155198,1.7976355896689422,41.824387195285304,36.94918048646801,7.657667689234273,10.82852946956794,-9.90161030925293,-17.83011569061179,30.482508501186217,15.259994506835966,-4.077098367407785,-9.719007110595726,-21.486936385683492,2.0489221644920406,-15.602971748139623,-3.8350424730518284,18.525009155273466,6.273666949994548,-31.912758736373988,5.883964637543886,7,8.642509460449247,11.87500762939456,-11.854991912841768,-21.424991607665987,-2.0299987792968466,2,0.019029710309081294,-1.3029936246331635,147.38999938964844,1.003594175900941,154.27000427246094,1.0971619901899008,143.17999267578125,0.019029710309081294
1339,2023-07-13,145.13999938964844,145.89999389648438,139.08999633789062,139.1300048828125,4037700.0,0.054183665824522276,-1.2364481415130977,-0.4393268290180051,50.29240061784707,37.707578849853704,0.401335991446814,2.5170258399862178,-15.901357157007766,-25.351913728991917,28.40047149295975,8.220001220703153,-3.587634062628865,-1.6365005493163949,-12.40972572384652,9.13672462521373,-7.023113136581458,3.750112037948668,11.06500244140625,44.0171880440263,2.209610558100003,5.38661258726507,7,1.1825027465820312,4.415000915527344,-18.314998626708984,-27.884998321533203,-8.929992675781222,3,-0.005787490295046327,1.1253473340155198,137.67999267578122,-1.3029936246331635,147.38999938964844,1.003594175900941,154.27000427246094,-0.005787490295046327
1340,2023-07-14,145.42999267578125,148.8699951171875,144.3800048828125,145.08999633789062,2495900.0,0.001998024578698576,-4.1023217908480865,0.05657182173858954,52.760359854416635,38.85783743824322,0.22778939628994976,1.341241913242726,-14.641519520740218,-25.69337862870016,26.336998252772908,4.489990234375,-3.1567680700170797,-0.7405067443847599,-10.251677883221305,8.770664394451785,-5.496092313803018,4.015078825033498,10.379709167480456,45.484394191701114,-1.033168139302525,4.755585569418266,7,0.8925094604492188,4.125007629394531,-16.619991302490234,-26.189990997314453,-2.649993896484375,4,-0.017052849153805005,-1.2364481415130977,145.13999938964844,1.1253473340155198,137.67999267578122,-1.3029936246331635,147.38999938964844,-0.017052849153805005
1341,2023-07-17,151.82000732421875,153.0,145.375,145.42999267578125,2328000.0,0.043938767587531125,-1.3461538461538463,18.794363163091283,59.2160407227294,41.9643457743083,-5.919351481581032,-5.862871352492334,-19.38742468135564,-32.026217820583554,24.270754885855027,7.625,-2.9688226793140586,5.975507354736322,-2.1211593998921217,14.072174109364767,1.9271739774220862,10.023840732050559,3.6023005310058522,77.81434534659033,25.489376170175596,4.0483333773142265,7,-5.497505187988281,-2.2650070190429688,-21.611255645751953,-31.690006256103516,-9.920013427734375,0,-0.04551444690259265,-4.1023217908480865,145.42999267578125,-1.2364481415130977,145.13999938964844,1.1253473340155198,137.67999267578122,-0.04551444690259265
1342,2023-07-18,154.80999755859375,156.67999267578125,150.44000244140625,151.75,2188000.0,0.01969430964385177,-1.1971824932033828,0.4788717596041798,59.245756228608776,45.46856345438997,-8.516292485769299,-9.264869001516416,-20.67659137749348,-35.01004369395585,22.024087854683238,6.239990234375,-2.5279164568776764,8.925497436523443,0.6529823186886858,17.1980125543582,4.7892398776060645,13.061754995440822,-18.36999511718753,90.76088923199404,36.60943456986375,4.136257558917377,7,-8.25,-5.254997253417969,-24.217496871948242,-34.679996490478516,-9.339996337890625,1,-0.07816026765420536,-1.3461538461538463,151.82000732421875,-4.1023217908480865,145.42999267578125,-1.2364481415130977,145.13999938964844,-0.07816026765420536
1343,2023-07-19,161.0399932861328,163.13499450683594,155.92999267578125,156.44000244140625,3362700.0,0.04024285140357997,-1.5640528572165522,1.5032661813104617,63.97555772542545,50.049096500539676,-14.014328217612302,-15.30450205730142,-25.15375243886001,-41.218981278265716,21.2899697343328,8.324996948242188,-1.958668067474548,14.536493682861334,3.8802748287100997,25.192712537012568,9.208384255785717,19.86460310993695,-24.195191040039077,91.28716414955328,34.84414747146653,5.328109427075621,7,-11.252494812011719,-11.252494812011719,-29.61374282836914,-40.90999221801758,-21.29998779296875,2,-0.12984345054068547,-1.1971824932033828,154.80999755859375,-1.3461538461538463,151.82000732421875,-4.1023217908480865,145.42999267578125,-0.12984345054068547
1344,2023-07-20,147.89999389648438,158.82000732421875,146.64999389648438,158.22000122070312,4150500.0,-0.08159463448499737,1.1128459712626626,-2.243484318245899,52.09646279661906,53.12162948915331,0.10209279629646062,-2.028280449018098,-10.972578664247777,-28.09228456269807,20.725315179245605,14.389999389648438,-1.3836273416827964,1.2439949035644418,-9.399879396523346,11.88786920365223,-4.077942246479438,6.565932053608321,-10.003583959960963,18.768280250942336,-36.026284240091684,5.321937150043889,7,1.8875045776367188,1.8875045776367188,-15.607498168945312,-27.422496795654297,-5.1399993896484375,3,-0.08282623735991368,-1.5640528572165522,161.0399932861328,-1.1971824932033828,154.80999755859375,-1.3461538461538463,151.82000732421875,-0.08282623735991368
1345,2023-07-21,149.00999450683594,152.07000732421875,146.2570037841797,149.7899932861328,4005900.0,0.007505075430418673,1.1771439348047228,0.07558122342281601,51.865614259183005,53.289257706060376,-0.10499480644145365,-2.9617054119511863,-11.075545407545917,-29.224596625441734,20.21782048290091,5.8130035400390625,-0.7031480791116849,2.1454956054687386,-8.511958129644142,12.80294934058162,-3.183231262087702,7.474222473025179,-10.10404118750003,20.467317742901354,-32.154626105625226,5.328726867556445,7,0.7775039672851562,0.7775039672851562,-11.144994735717773,-26.614994049072266,-7.6699981689453125,4,-0.08590019639509161,1.1128459712626626,147.89999389648438,-1.5640528572165522,161.0399932861328,-1.1971824932033828,154.80999755859375,-0.08590019639509161
1346,2023-07-24,148.3300018310547,149.94000244140625,144.35000610351562,149.24000549316406,1567100.0,-0.004563403133002963,3.839828784315798,1.1666731875268985,51.19145808775328,53.60755972087422,-0.39806138242380484,-1.9376446647506782,-9.593102448540037,-28.560078664960002,19.77203145268301,5.589996337890625,0.7411780286188332,1.1840026855468864,-9.306404412285076,11.674409783378849,-4.061200863369095,6.4292062344628675,-8.454886864218793,21.187107716476334,-28.868291451332524,5.245203548915985,7,1.4574966430664062,1.4574966430664062,-6.279500961303711,-25.935001373291016,-3.94000244140625,0,-0.037416591271125066,1.1771439348047228,149.00999450683594,1.1128459712626626,147.89999389648438,-1.5640528572165522,161.0399932861328,-0.037416591271125066
1347,2023-07-25,155.2100067138672,156.375,151.10000610351562,153.8300018310547,2895500.0,0.046383097133974927,1.8436690274658836,-1.5164827794359301,55.18108969469567,55.09163777636426,-6.763386225468764,-8.173464247267447,-15.529999963323633,-35.37243763607998,19.820704326921998,8.044998168945312,2.311908792142077,7.389007568359375,-3.362704652367995,18.140719789086745,2.01315145799569,12.76486367872306,-14.404496565431288,57.812123048380585,8.43557520472703,5.37585611036369,7,-4.097511291503906,-5.422508239746094,-12.245004653930664,-32.73500442504883,-7.9300079345703125,1,-0.0857548627126864,3.839828784315798,148.3300018310547,1.1771439348047228,149.00999450683594,1.1128459712626626,147.89999389648438,-0.0857548627126864
1348,2023-07-26,156.6199951171875,158.64999389648438,153.10000610351562,153.67999267578125,1848100.0,0.009084391098053812,-1.7073272397058386,2.1304290137107476,59.8282630276704,56.1511780441224,-5.815792013097052,-9.108496058281048,-15.925912763336413,-36.79674747448428,19.905525051086652,5.54998779296875,2.1780009265730484,8.200996398925781,-3.1254990162328795,19.527491814084442,2.537748691346451,13.864244106505112,-14.9213055944156,84.79604684563843,31.279129112743853,5.6632477075793375,7,-2.8774948120117188,-6.832496643066406,-11.157493591308594,-32.81999588012695,-0.5699920654296875,2,-0.07119138196972641,1.8436690274658836,155.2100067138672,3.839828784315798,148.3300018310547,1.1771439348047228,149.00999450683594,-0.07119138196972641
1349,2023-07-27,155.25,160.82000732421875,154.55999755859375,159.53500366210938,1862500.0,-0.008747255522274955,-1.2100618969891883,-1.4574830285038094,57.97964203686158,56.731098286616295,-3.1970859481430978,-7.231912479169125,-13.745755054606377,-35.211434684640096,19.74184609282819,6.260009765625,2.6317183410470193,6.274001312255848,-5.254135907495396,17.802138532007092,0.5099327023802118,12.038069922131484,-12.69385827786553,66.18089306989766,10.479726866512848,5.764068609875626,7,-1.5074996948242188,-5.462501525878906,-9.787498474121094,-31.450000762939453,3.1300048828125,3,-0.09990334625981279,-1.7073272397058386,156.6199951171875,1.8436690274658836,155.2100067138672,3.839828784315798,148.3300018310547,-0.09990334625981279
1350,2023-07-28,157.49000549316406,159.82000732421875,156.1300048828125,157.83999633789062,1215900.0,0.014428376767562368,-1.4039165983250081,0.08167807365519796,52.410902425548855,55.97497180915179,-3.963252738110498,-8.933652111623815,-15.053559842694426,-37.230012304841,19.59617900254644,4.57000732421875,4.3411790085881705,7.881506347656256,-4.071435696799256,19.834448392111767,1.9050353254285142,13.857977369883997,-14.110709659641543,79.78141114604892,28.40361938161155,5.976471022227756,7,-3.7475051879882812,-7.702507019042969,-11.687507629394531,-33.690006256103516,5.25,4,-0.09352981441712815,-1.2100618969891883,155.25,-1.7073272397058386,156.6199951171875,1.8436690274658836,155.2100067138672,-0.09352981441712815
1351,2023-07-31,160.3800048828125,162.50999450683594,158.22999572753906,158.22999572753906,1502200.0,0.018350366936610962,-2.981377259533154,-6.143043990059729,60.34400930254032,56.09699992847751,-6.159009008686013,-11.293765449607122,-16.97209639055444,-39.84871403465479,18.94939062834697,5.019989013671875,5.237874412952465,10.067505645751964,-2.6960343563447395,22.83104564784867,3.6857356447036125,16.449275646800317,-16.21048110235745,81.33223673212841,28.541362246272385,6.381770001048358,7,-6.637504577636719,-10.592506408691406,-14.12875747680664,-36.58000564575195,-2.029998779296875,0,-0.11871809430878966,-1.4039165983250081,157.49000549316406,-1.2100618969891883,155.25,-1.7073272397058386,156.6199951171875,-0.11871809430878966
1352,2023-08-01,162.8000030517578,164.2899932861328,156.35000610351562,159.0,1796600.0,0.015089151360941688,1.342184802839312,1.7674357536745138,72.63064620027181,57.05867642568266,-8.18743042476089,-13.109199291797495,-18.53979655741813,-41.93380435441546,18.372083371073412,7.9399871826171875,6.129728992470689,11.6770034790039,-2.1089946532270005,25.4630016112348,4.784004412888436,18.570002545119365,-17.871860442247538,86.68461178678034,26.852574744567917,6.892999066115453,8,-8.480003356933594,-12.435005187988281,-16.79125213623047,-39.000003814697266,-1.779998779296875,1,-0.11308355845826623,-2.981377259533154,160.3800048828125,-1.4039165983250081,157.49000549316406,-1.2100618969891883,155.25,-0.11308355845826623
1353,2023-08-02,150.5399932861328,159.00999450683594,148.3300018310547,159.0,3135900.0,-0.07530718388087043,1.5188674661940278,-2.2263157683396444,54.477607785779725,57.323248091144954,2.7116839947789515,-0.5987180140695045,-5.594610233773238,-29.334925878416726,17.530604928587522,14.470001220703125,5.846784253953956,-0.7615058898925895,-14.4128836513583,12.88987187157312,-7.587194770625445,6.064182990840266,-4.450139636025199,13.847071668543743,-46.0032084893216,6.825688880732856,8,3.7800064086914062,-0.17499542236328125,-4.577243804931641,-26.739994049072266,10.230010986328125,2,-0.021655338463046347,1.342184802839312,162.8000030517578,-2.981377259533154,160.3800048828125,-1.4039165983250081,157.49000549316406,-0.021655338463046347
1354,2023-08-03,150.77000427246094,152.40499877929688,149.08999633789062,150.0,1500400.0,0.001527906181654659,-1.55983598348052,-0.09101698125118364,54.43228013756213,57.60843318874263,3.276115688310057,-0.123889505322893,-5.238379322618215,-29.141454646018005,17.806545175917538,3.31500244140625,5.325745095053492,-0.9829948425293082,-13.879292366866366,11.91330268180775,-7.431143604697837,5.465153919639221,-3.5881422441918005,15.288244033676431,-44.463346176890525,6.448148762168525,8,3.5499954223632812,-0.40500640869140625,-3.545255661010742,-26.97000503540039,14.279998779296875,3,0.035020220399776925,1.5188674661940278,150.5399932861328,1.342184802839312,162.8000030517578,-2.981377259533154,160.3800048828125,0.035020220399776925
1355,2023-08-04,146.16000366210938,149.0,142.30999755859375,147.72000122070312,3200100.0,-0.03057637779210176,2.247577849545199,-2.0259596139745955,45.15907929403425,56.93816887832941,8.313593796353501,4.9759316337259065,0.05790606726858982,-24.200894654808096,17.907056916211168,8.460006713867188,3.724883239145413,-5.741996002197254,-18.28526815295055,6.801276148556042,-12.013632077573902,0.5296400731793938,18.129989624023438,17.515954740118058,-38.30049132598427,6.2716360753766445,8,7.139991760253906,4.204994201660156,1.0647449493408203,-22.360004425048828,14.05999755859375,4,0.08360701227781275,-1.55983598348052,150.77000427246094,1.5188674661940278,150.5399932861328,1.342184802839312,162.8000030517578,0.08360701227781275
1356,2023-08-07,145.33999633789062,146.2899932861328,142.05499267578125,146.0,1810700.0,-0.00561034006344463,5.830699940933255,0.4230799327047224,41.58820413648929,55.42784826075092,9.683152625501748,5.367834397747515,1.5024092809894682,-23.02156244685611,16.68278002816172,4.2350006103515625,3.8929610106592634,-6.115502929687494,-18.936539523984436,6.705533664609447,-12.526021226835951,0.29501536746096235,18.51039703369142,14.774021011629893,-35.10936319925157,6.41051829714847,8,7.832496643066406,5.025001525878906,1.8847522735595703,-21.539997100830078,13.05999755859375,0,0.11971934494082004,2.247577849545199,146.16000366210938,-1.55983598348052,150.77000427246094,1.5188674661940278,150.5399932861328,0.11971934494082004
1357,2023-08-08,138.69000244140622,141.66000366210938,137.02499389648438,141.66000366210938,2532100.0,-0.04575474104887345,2.1212174145354035,4.499976880750956,30.294491096170702,52.14631804613985,15.35845358028746,11.945056719204985,8.707343123874722,-16.04247492619905,15.404238392788091,8.31500244140625,3.8487298272288513,-12.330496978759783,-26.273578828986075,1.6125848714665096,-19.30203790387293,-5.3589560536466365,24.288574902343782,7.573384119616003,-35.54126537434498,6.971540925113139,8,11.967491149902372,11.67499542236331,6.617246627807646,-14.890003204345675,20.53999328613284,1,0.14175501705983007,5.830699940933255,145.33999633789062,2.247577849545199,146.16000366210938,-1.55983598348052,150.77000427246094,0.14175501705983007
1358,2023-08-09,140.30000305175778,141.75,136.82099914550778,138.50999450683594,1619000.0,0.011608627745404831,1.101918246769315,-0.6026962320567864,41.589210369625334,50.32515897200249,12.50504950333783,11.111075455044528,7.555737673423977,-17.318023687694463,15.90866815138535,4.929000854492216,3.955342712790582,-10.851496887207048,-24.307561643994603,2.6045678695805066,-17.579529265600826,-4.123464508813271,21.121359285156274,22.324204235136495,-22.884048134980734,6.72803237839378,8,10.255493164062528,10.064994812011747,4.29149818420413,-16.500003814697237,15.800003051757841,2,0.14768354076984158,2.1212174145354035,138.69000244140622,5.830699940933255,145.33999633789062,2.247577849545199,146.16000366210938,0.14768354076984158
1359,2023-08-10,144.3000030517578,146.8800048828125,142.24000549316406,143.02999877929688,1886400.0,0.02851033437628936,-2.2561503825417475,0.709496206632012,45.1009041632649,49.51293694285983,7.586218697143238,7.425634541519344,3.9378886247199887,-20.914763349867286,16.187021210120133,6.580001831054716,3.212020964927518,-6.809497070312489,-20.349547331108425,6.730553190483448,-13.579522200710443,-0.03947193991453446,15.153330229843732,61.409010440223454,12.531238599302476,6.770025130397962,8,6.2554931640625,6.064994812011719,0.48274803161621094,-20.500003814697266,10.419998168945312,3,0.114137220182841,1.101918246769315,140.30000305175778,2.1212174145354035,138.69000244140622,5.830699940933255,145.33999633789062,0.114137220182841
1360,2023-08-11,142.9499969482422,146.0,142.50999450683594,142.66000366210938,1101000.0,-0.009355551455057176,-10.83029456642615,0.22834040201367278,44.4809165037164,47.750371076323844,7.439129104280283,9.044010409473572,5.637736972486408,-19.164774154590845,16.104849913619482,3.4900054931640625,1.8329725626116158,-8.035503387451172,-21.837446296667423,5.766439521765079,-14.936474842059283,-1.1345319328430605,14.69274960247185,60.93045339465779,8.196807142990934,6.900971454608124,8,7.605499267578125,7.415000915527344,1.923004150390625,-19.14999771118164,12.100006103515625,4,0.15459955631560707,-2.2561503825417475,144.3000030517578,1.101918246769315,140.30000305175778,2.1212174145354035,138.69000244140622,0.15459955631560707
1361,2023-08-14,144.91000366210938,145.27000427246094,141.58999633789062,142.3699951171875,1075600.0,0.013711135052187906,1.2576668164457425,8.758852933438568,38.24737820222866,43.93000796543016,3.4128252830695374,6.893198340008098,4.070133710905083,-20.83005133128553,15.574256939669235,3.6800079345703125,0.678992629516955,-5.729996490478527,-19.787566720862344,8.32757373990529,-12.758781605670436,1.2987886247133815,11.06700309618816,80.41554730009547,27.15424683179105,7.028785115191905,8,3.0054931640625,5.454994201660156,-0.0370025634765625,-21.110004425048828,9.319992065429688,0,0.10565176434811563,-10.83029456642615,142.9499969482422,-2.2561503825417475,144.3000030517578,1.101918246769315,140.30000305175778,0.10565176434811563
1362,2023-08-15,142.7100067138672,144.22000122070312,140.94000244140625,144.2100067138672,1147700.0,-0.015181815558931167,3.31581906157769,-0.5905491944107364,34.409349140073274,41.700201449240545,2.7528577860398684,8.580122534346401,6.4097235414116085,-18.278702292988584,14.64505110731545,3.970001220703125,-0.24597629326163428,-7.324993896484386,-21.665573143137152,7.015585350168379,-14.495283519810783,-0.1547042731579893,11.73451943540718,58.54462878492549,8.88923408536234,7.170289623326386,8,1.9029922485351562,7.654991149902344,3.222492218017578,-18.91000747680664,6.079986572265625,1,0.10994314655226334,1.2576668164457425,144.91000366210938,-10.83029456642615,142.9499969482422,-2.2561503825417475,144.3000030517578,0.10994314655226334
1363,2023-08-16,140.1300048828125,142.4499969482422,139.41999816894528,142.0,898700.0,-0.01807863295968848,1.1877334273469637,1.2466634114583333,33.500673690632496,39.3744673995817,4.135840419148536,10.027389380964792,8.919749759398258,-15.417862362395965,13.111565445207601,3.2900085449219034,-2.197434766446264,-8.859496307373036,-22.866905686416032,5.1479130716699615,-15.863200996894534,-1.855791617851537,12.904639106160545,9.517507706090969,-36.47581867884499,7.003704689521492,8,2.7804946899414062,10.234992980957031,8.888748168945312,-16.330005645751953,11.580001831054688,2,0.13630193519724387,3.31581906157769,142.7100067138672,1.2576668164457425,144.91000366210938,-10.83029456642615,142.9499969482422,0.13630193519724387
1364,2023-08-17,135.64999389648438,140.33000183105472,134.76899719238278,140.0,1594800.0,-0.03197039056749229,1.219957604405241,2.326212546510869,27.278410420416435,37.387726413624165,6.979494869547921,14.274464978609501,13.11702885909196,-10.670153938168056,13.115777975800588,5.561004638671932,-5.413902384372648,-12.727007293701178,-27.953286597852752,2.4992720104503974,-20.34014694577695,-5.113867641625404,16.087558505011458,7.844328055051964,-32.47569018194366,7.613139652075781,8,5.174507141113281,13.879501342773438,12.28875732421875,-11.849994659423828,13.32000732421875,3,0.1507557178560348,1.1877334273469637,140.1300048828125,3.31581906157769,142.7100067138672,1.2576668164457425,144.91000366210938,0.1507557178560348
1365,2023-08-18,136.21000671386722,136.65499877929688,131.58999633789062,132.58999633789062,1703500.0,0.004128365960784253,1.2461235523586869,-0.8321851256831433,23.573181535319975,35.386057235716464,5.430747880129559,13.393007648341126,12.535122493298644,-10.95553716323515,13.309640268021953,5.06500244140625,-6.6703084483168595,-11.5269950866699,-27.688555078798032,4.634564905458234,-19.60777508273398,-3.4462150906058184,13.830690166717318,33.77198608417112,-1.3040713027736857,8.080779996064066,8,3.0249938964843466,11.729988098144503,11.728744506835909,-12.410007476806669,11.819992065429659,4,0.13589305920613715,1.219957604405241,135.64999389648438,1.1877334273469637,140.1300048828125,3.31581906157769,142.7100067138672,0.13589305920613715
1366,2023-08-21,142.77999877929688,146.69000244140625,140.66999816894528,141.22999572753906,2411300.0,0.04823428339762925,-3.5093695886981267,0.42817641132856127,29.931852506271937,35.34576405906105,-1.7216145550917759,6.731006509586479,5.893401176299221,-17.18404053435232,13.248818012026515,10.479995727539034,-7.891334782489764,-4.679502868652349,-20.98811347631448,11.629107739009783,-12.833808172483401,3.4748024351787024,5.046614036164385,74.10594647906112,43.67606915256148,8.15430530383106,8,-3.5449981689453125,5.159996032714844,5.15875244140625,-18.979999542236328,6.089996337890625,0,0.08593643631715797,1.2461235523586869,136.21000671386722,1.219957604405241,135.64999389648438,1.1877334273469637,140.1300048828125,0.08593643631715797
1367,2023-08-22,141.89999389648438,144.6999969482422,141.10000610351562,144.0,1098400.0,-0.006163362448074916,1.0571376255580358,-1.3548399799175042,38.77923491333614,35.0335445639178,-0.37815459619005765,6.917389646310909,6.624851925692269,-15.971382450216893,12.49602085979209,3.5999908447265625,-8.180410761543442,-4.894007110595709,-20.955344672877942,11.167330451686524,-12.924675891736825,3.136661670545408,4.790008544921875,68.27810192866973,34.27379034077569,8.030668781141113,8,-2.6649932861328125,6.040000915527344,6.03875732421875,-18.099994659423828,9.020004272460938,1,0.08689219423116668,-3.5093695886981267,142.77999877929688,1.2461235523586869,136.21000671386722,1.219957604405241,135.64999389648438,0.08689219423116668
1368,2023-08-23,145.47000122070312,146.35000610351562,140.5,142.35000610351562,1093300.0,0.0251586150653611,1.3975410861245217,-1.485707642451281,43.66635072057955,34.874149736952766,-3.5064112608259848,2.6026626599855263,2.7790085058746286,-19.208870127958164,11.497999606642487,5.850006103515625,-8.114369732727624,-0.7665000915527287,-16.151577464146953,14.618577281041496,-8.459038777849827,6.9260385947443694,-13.8800048828125,91.92052498297282,53.25409488203702,7.6925386862971115,8,-6.3300018310546875,2.4699935913085938,2.5874977111816406,-21.285003662109375,10.1199951171875,2,0.022822520365506138,1.0571376255580358,141.89999389648438,-3.5093695886981267,142.77999877929688,1.2461235523586869,136.21000671386722,0.022822520365506138
1369,2023-08-24,139.74000549316406,147.86000061035156,139.66499328613278,147.64999389648438,1138200.0,-0.03938953515815036,-1.0334973429681822,-2.535256661058727,42.52794156769716,34.657152521839514,1.686029430806201,7.495403937008689,8.108994871434277,-13.249907159794361,10.307491070573127,8.195007324218778,-6.8661956071138945,-5.720996093749989,-20.75262016272214,9.310627975222161,-13.23680812823605,1.794815940736072,-7.854808959960934,50.09223733928804,8.388943760032326,7.515812034486069,8,-0.01500701904296875,8.199989318847656,10.047492980957031,-14.710006713867188,21.149993896484375,3,0.08565908651899035,1.3975410861245217,145.47000122070312,1.0571376255580358,141.89999389648438,-3.5093695886981267,142.77999877929688,0.08565908651899035
1370,2023-08-25,142.75999450683594,143.35000610351562,139.19999694824222,139.61000061035156,1038000.0,0.02161148486443709,-1.0906840701366145,-0.3982299007116277,47.14348898350356,35.6456092753145,-1.5240119084703565,3.4944605483330804,4.7171310058628535,-15.958292424053369,9.027785532024597,4.150009155273409,-6.533012312149566,-1.9645065307617244,-15.919403979357924,11.990390917834475,-8.941955255059838,5.012942193536389,-10.235805810546879,41.10849945907068,-3.835881950106483,6.977448724298105,8,-3.0349960327148438,5.180000305175781,7.027503967285156,-16.69249725341797,8.70001220703125,4,0.04349962841704813,-1.0334973429681822,139.74000549316406,1.3975410861245217,145.47000122070312,1.0571376255580358,141.89999389648438,0.04349962841704813
1371,2023-08-28,141.33999633789062,145.8699951171875,140.58999633789062,145.32000732421875,1171400.0,-0.009946751356013195,1.0787451715416825,-1.2634979993993354,53.31829746711131,37.74660353387428,-0.7416689868487651,3.5994365144357516,5.715618825029537,-14.193622787265468,7.535249196134518,5.279998779296875,-6.7129637072151525,-2.432504272460932,-14.337788357572435,9.472779812650572,-8.385146315016698,3.520137770094834,-8.202375165039058,24.711298899464463,-23.929179642048833,5.952642042555759,8,-1.6149978637695312,6.599998474121094,8.447502136230469,-7.962497711181641,13.779998779296875,0,0.047332691486795975,-1.0906840701366145,142.75999450683594,-1.0334973429681822,139.74000549316406,1.3975410861245217,145.47000122070312,0.047332691486795975
1372,2023-08-29,144.38999938964844,145.64999389648438,139.50999450683594,140.69999694824222,1015800.0,0.02157919294455346,-1.0230616082291781,-0.9271337325655327,54.943188063259974,40.1291051308329,-3.9429469162761848,-0.9491802950541057,2.410446352511741,-16.730662154295118,6.217106686179828,6.1399993896484375,-6.691453394239659,1.5379989624023551,-6.337800643345503,9.413798568150213,-2.3999008404715596,5.47589876527627,-10.663483039296864,59.93071878380793,7.632530955998718,3.937899802873926,8,-4.665000915527344,3.5499954223632812,5.397499084472656,-8.66250228881836,8.910003662109375,1,0.031027049979059917,1.0787451715416825,141.33999633789062,-1.0906840701366145,142.75999450683594,-1.0334973429681822,139.74000549316406,0.031027049979059917
1373,2023-08-30,147.27999877929688,147.3300018310547,143.36000061035156,144.89999389648438,1081400.0,0.020015232369726244,2.201599704669907,0.6449873463784227,53.7009362584002,43.064941335053305,-6.383336223281674,-4.317282057959062,-0.5339288704494436,-19.124644705154992,6.129389802284564,3.970001220703125,-6.4450022923252845,4.590998077392584,-2.7302701373112654,11.912266292096433,0.930363970040645,8.251632184744523,-12.98814305854529,93.30252210409095,40.41533846834416,3.6606341073519313,8,-7.555000305175781,0.6599960327148438,3.1699981689453125,-10.077503204345703,16.30999755859375,2,0.024714824958024906,-1.0230616082291781,144.38999938964844,1.0787451715416825,141.33999633789062,-1.0906840701366145,142.75999450683594,0.024714824958024906
1374,2023-08-31,156.0500030517578,156.77999877929688,148.97000122070312,149.0800018310547,2408300.0,0.05954647165364957,-1.172460335650801,2.9285659332204954,63.73741582548152,47.52763403396015,-13.360257547302808,-13.356220627671746,-9.134695471558075,-27.361919566241852,6.452864497630539,9.5,-5.5697554405111305,13.097002410888678,4.313951208412874,21.88005361336448,8.705476809650776,17.48852801212658,-21.215421535422223,95.8475787741413,42.16113650878431,4.391525601237898,8,-8.060005187988281,-8.110008239746094,-4.285003662109375,-17.902503967285156,12.80999755859375,3,-0.0029478161158037475,2.201599704669907,147.27999877929688,-1.0230616082291781,144.38999938964844,1.0787451715416825,141.33999633789062,-0.0029478161158037475
1375,2023-09-01,158.3800048828125,159.1540069580078,155.8000030517578,158.22500610351562,1903300.0,0.014931123264905644,2.9389291090244427,0.022237984526671133,64.0166452525019,51.3148332279857,-13.65018923718381,-15.519482428296755,-11.26457279821011,-29.156361619059368,7.32396213356407,3.35400390625,-4.288463957542831,14.816004180908209,3.702564095458115,25.929444266358303,9.259284138183148,20.37272422363327,-22.228698330699245,96.05985754122682,43.86439745143841,5.556720042725052,9,-9.2030029296875,-10.440010070800781,-6.6150054931640625,-20.232505798339844,13.5,4,0.015847925429053555,-1.172460335650801,156.0500030517578,2.201599704669907,147.27999877929688,-1.0230616082291781,144.38999938964844,0.015847925429053555
1376,2023-09-05,162.74000549316406,163.47999572753906,158.0500030517578,159.05999755859375,6451600.0,0.027528731379807603,1.1046530539825232,23.742173656231543,69.9462159070603,54.777831116177275,-16.62992545684577,-19.50933383882733,-15.300670050904671,-32.9485751667666,8.362454000603968,5.42999267578125,-2.003216468553319,18.306004333496105,4.267766339724517,32.34424232726769,11.286885336610311,25.3251233303819,-24.748482908579234,96.91284857450961,43.64011007891797,7.019118996885792,9,-11.400009155273438,-14.800010681152344,-10.975006103515625,-23.922508239746094,10.30999755859375,1,-0.06931300478400615,2.9389291090244427,158.3800048828125,-1.172460335650801,156.0500030517578,2.201599704669907,147.27999877929688,-0.06931300478400615
1377,2023-09-06,158.35000610351562,165.3699951171875,153.57000732421875,159.16000366210938,6287300.0,-0.02697553915120665,-1.275794281409283,-0.22010755764534173,67.51248979227874,57.42740212414385,-10.796463619952107,-14.304327537920528,-10.599186067420106,-28.034822072818088,8.572457774567905,11.79998779296875,0.4713167845533235,12.933004760742193,-2.1277737434842834,27.99378326496867,5.402615508628969,20.463394012855417,-17.80963620463538,68.10544858840566,8.913878216003724,7.530389252113236,9,-6.065010070800781,-9.870010375976562,-6.5850067138671875,-18.345008850097656,12.29998779296875,2,-0.020397921451399403,1.1046530539825232,162.74000549316406,2.9389291090244427,158.3800048828125,-1.172460335650801,156.0500030517578,-0.020397921451399403
1378,2023-09-07,161.02000427246094,162.67999267578125,155.39999389648438,156.47000122070312,2859100.0,0.016861370799063247,-1.1763765375641198,-5.617304649235175,75.26389860944768,61.06473068433835,-12.324813802299843,-16.17156916707262,-13.015353661825372,-30.129247069809935,8.769774182759084,7.279998779296875,2.4286178859178733,14.567002868652338,-1.805198152801779,30.939203890106455,6.380902357925294,22.753103379379382,-17.50007934738383,73.47565570948743,7.467248772709112,8.186100510727055,9,-8.735008239746094,-12.540008544921875,-8.677505493164062,-20.43750762939453,7.5,3,-0.04794436104746436,-1.275794281409283,158.35000610351562,1.1046530539825232,162.74000549316406,2.9389291090244427,158.3800048828125,-0.04794436104746436
1379,2023-09-08,160.77000427246094,163.47000122070312,160.33999633789062,160.50999450683594,1647200.0,-0.0015526021200258366,-9.433243476934031,0.05714496510602336,74.60921900065009,64.1164784640213,-9.809577016866939,-15.414733960462058,-12.49146371755944,-29.30151969421479,9.734978175615748,3.1300048828125,3.8786600154880944,13.493502807617176,-4.038487274211462,31.025492889445815,4.727507766702843,22.25949784853151,-14.628070924330586,61.01698641190497,-8.694475341131003,8.765995040914321,9,-8.330009460449219,-12.290008544921875,-8.427505493164062,-19.54400634765625,11.44000244140625,4,0.017540536110520755,-1.1763765375641198,161.02000427246094,-1.275794281409283,158.35000610351562,1.1046530539825232,162.74000549316406,0.017540536110520755
1380,2023-09-11,165.0500030517578,167.5,162.0399932861328,162.27000427246094,2097800.0,0.026621873891621295,-2.370352927879136,10.691901408450704,73.38794789641202,66.34643962283249,-11.840370123828677,-18.924429318199145,-16.465725120170987,-32.940624618973686,10.906955836051852,6.7299957275390625,5.080990998250456,16.668501281738287,-2.431065623951895,35.76806818742847,7.11871782889321,26.218284734583364,-16.60070229134061,82.4120729618059,12.708872293410536,9.54978345284509,9,-11.545005798339844,-15.5050048828125,-12.707504272460938,-21.300006866455078,7.239990234375,0,0.023083898746727005,-9.433243476934031,160.77000427246094,-1.1763765375641198,161.02000427246094,-1.275794281409283,158.35000610351562,0.023083898746727005
1381,2023-09-12,160.22000122070312,164.77000427246094,159.50999450683594,163.3000030517578,1323700.0,-0.02926386998938768,-1.3377741910326095,-1.1079148142049509,67.76571779643662,67.771165148741,-4.52662126255035,-13.585148938121677,-11.426874894549144,-27.48172841253961,11.854294328093944,5.540008544921875,6.808435512644905,11.0729995727539,-8.657542526645642,30.803541672153443,1.2077285230541293,20.938270622453672,-9.103602566744343,47.738674752113006,-21.230012835792714,9.865271049699775,9,-4.790000915527344,-10.675003051757812,-8.387504577636719,-16.47000503540039,10.17999267578125,1,0.07277495676739965,-2.370352927879136,165.0500030517578,-9.433243476934031,160.77000427246094,-1.1763765375641198,161.02000427246094,0.07277495676739965
1382,2023-09-13,158.39999389648438,160.89700317382812,158.25999450683594,160.22000122070312,907100.0,-0.011359426478294021,-1.5114295263976283,0.5909111176065514,62.97931470541744,68.80209608729847,-0.5702736409026556,-11.09844073628804,-9.424210599086791,-24.997586429999274,12.682972379491437,2.6370086669921875,8.184170848193077,8.468492889404303,-11.431372551438642,28.368358330247247,-1.4814398310171555,18.41842560982576,-4.989891054079834,24.793375923408483,-39.56715242679076,9.94993272042147,9,-0.1649932861328125,-8.854995727539062,-6.631248474121094,-14.64999771118164,10.670013427734375,2,0.09248743509957036,-1.3377741910326095,160.22000122070312,-2.370352927879136,165.0500030517578,-9.433243476934031,160.77000427246094,0.09248743509957036
1383,2023-09-14,159.22999572753906,159.74000549316406,156.6999969482422,159.74000549316406,1152400.0,0.005239910751493548,10.92137386309239,0.2802240182434019,71.69894082063806,69.6867099756492,0.5286923408455095,-10.987485338708211,-10.070395341471169,-25.17136469728598,13.24275149164852,3.040008544921875,9.512697620708195,8.343495178222668,-11.408516082226356,28.09550643867169,-1.5325104520018442,18.21950080844718,-3.84730728307116,23.425908003656456,-40.973940061360395,9.876005630224508,9,1.3050079345703125,-9.68499755859375,-8.71875,-15.479999542236328,2.9600067138671875,3,0.07172014366241797,-1.5114295263976283,158.39999389648438,-1.3377741910326095,160.22000122070312,-2.370352927879136,165.0500030517578,0.07172014366241797
1384,2023-09-15,156.10000610351562,158.72000122070312,154.60000610351562,158.3300018310547,1603400.0,-0.01965703515673778,1.737543279783842,4.372456917185256,64.81564896789655,69.7754881662486,4.09740692578319,-6.584467482357951,-6.6205652818893554,-21.379924702169887,13.082606934185542,4.6299896240234375,10.59254148431512,4.191004943847645,-14.31813141847087,22.70014130616616,-5.063563237311598,13.445573125006888,11.399993896484375,11.627912478383372,-53.41647587818277,9.254568181159252,9,4.43499755859375,-6.5550079345703125,-5.639759063720703,-11.332508087158203,6.3799896240234375,4,0.07956436696555391,10.92137386309239,159.22999572753906,-1.5114295263976283,158.39999389648438,-1.3377741910326095,160.22000122070312,0.07956436696555391
1385,2023-09-18,154.72000122070312,156.0800018310547,153.00999450683594,154.72999572753906,1448800.0,-0.008840517801756986,1.2656824490577299,0.004481850217249991,64.87327880697873,69.21182848846176,5.479913983412473,-3.94911166411336,-4.976583517083043,-19.20661285083679,12.429295861114632,3.0900115966796875,11.61138505411617,1.885500335693365,-15.107414051913082,18.878414723299812,-6.610956858109859,10.381957529496589,12.521998901367198,14.540861342357116,-53.30839020658652,8.496457193803218,9,5.534996032714844,-5.1750030517578125,-4.259754180908203,-9.570003509521484,10.069992065429688,0,0.11304295084780369,1.737543279783842,156.10000610351562,10.92137386309239,159.22999572753906,-1.5114295263976283,158.39999389648438,0.11304295084780369
1386,2023-09-19,155.0500030517578,156.0399932861328,151.75999450683594,153.89999389648438,1858100.0,0.0021328970298024608,1.734832567141332,-115.06412213740458,62.61240085039025,68.66737416158527,4.407909053774773,-3.4917681203349673,-5.390850103414834,-18.745310321336206,13.19025059475626,4.279998779296875,11.413207832241994,1.6020019531250114,-14.735837233327032,17.939841139577055,-6.566917640100996,9.770921546351019,11.622716845703138,36.00750163242335,-31.48666445014708,8.168919593226018,9,4.579994201660156,-5.5050048828125,-4.589756011962891,-8.845008850097656,2.55999755859375,1,0.1111898735572423,1.2656824490577299,154.72000122070312,1.737543279783842,156.10000610351562,10.92137386309239,159.22999572753906,0.1111898735572423
1387,2023-09-20,154.22999572753906,158.1999969482422,154.22000122070312,155.2899932861328,878500.0,-0.005288663708990837,-6.370454095905507,-0.9217296694839917,58.64642185540566,66.8209878555806,5.12050923968755,-1.79257138886706,-4.444576393364429,-17.13632193868193,14.106881471107036,3.9799957275390625,10.990150669003242,0.16549453735350994,-15.241594036910783,15.572583111617803,-7.538049749778622,7.869038824485642,11.547960646484398,30.95235363629063,-31.90258097804209,7.7035442871321465,9,5.400001525878906,-4.68499755859375,-5.089748382568359,-8.025001525878906,0.3800048828125,2,0.1048434067100088,1.734832567141332,155.0500030517578,1.2656824490577299,154.72000122070312,1.737543279783842,156.10000610351562,0.1048434067100088
1388,2023-09-21,148.7899932861328,153.47000122070312,147.6199951171875,151.72999572753906,1682400.0,-0.03527201317580597,-1.2159119151518654,2.77359359705188,40.15191720019969,62.99239876664167,9.658990475634369,4.120151786724364,1.3741128998776162,-10.877950967231413,14.816401182338929,6.6100006103515625,9.641299783144234,-5.440507507324213,-20.52588686079494,9.644871846146515,-12.983197184059577,2.102182169411151,16.146885375859398,10.540518248676884,-46.15241087590062,7.542689676735368,9,8.770004272460938,0.7550048828125,-1.300994873046875,-2.5849990844726562,5.5800018310546875,3,0.13629958299067968,-6.370454095905507,154.22999572753906,1.734832567141332,155.0500030517578,1.2656824490577299,154.72000122070312,0.13629958299067968
1389,2023-09-22,151.7100067138672,154.5500030517578,148.1699981689453,149.0399932861328,1644000.0,0.0196250659284527,-1.8934238479796826,-0.9081670784114264,41.09480203314558,59.40427144850096,5.9437091384520215,2.2586845694073077,-1.3659702701647518,-12.93259255833135,15.295296248702428,6.3800048828125,8.726146644719165,-3.1189941406250057,-16.6538658548875,10.415877573637488,-9.886429997756238,3.648441716506227,11.84152126454066,38.65794790956068,-12.516027332675705,6.767435857131241,9,4.484992980957031,-2.165008544921875,-5.072257995605469,-1.3450088500976562,5.0999908447265625,4,0.06907913297574941,-1.2159119151518654,148.7899932861328,-6.370454095905507,154.22999572753906,1.734832567141332,155.0500030517578,0.06907913297574941
1390,2023-09-25,148.97000122070312,151.01499938964844,147.1300048828125,151.0,1076300.0,-0.018060809253880317,2.771843797220823,-0.7602953446640226,30.78427038737189,55.29522173638264,6.8871518601485775,5.784348979984657,1.5164873689273008,-9.306579996337263,15.928582297713978,4.5800018310546875,7.021315795180612,-6.169499969482416,-18.792822802089034,6.453822863124202,-12.481161385785725,0.14216144682089293,13.307004128807108,16.621478380609883,-27.578508634563573,6.311661416303311,9,5.0435028076171875,0.5749969482421875,-3.7930030822753906,0.5594940185546875,9.720001220703125,0,0.09068936293301433,-1.8934238479796826,151.7100067138672,-1.2159119151518654,148.7899932861328,-6.370454095905507,154.22999572753906,0.09068936293301433
1391,2023-09-26,148.02999877929688,150.85000610351562,146.58999633789062,147.63999938964844,1077100.0,-0.0063100116379378735,-2.421687042313938,-0.19211804146183797,34.064243295894826,52.082436024213465,6.6114206024558655,7.643114051843355,2.384955312366287,-7.482949524567971,16.266759822574002,4.260009765625,5.248157872824322,-7.44400253295899,-18.820665724964726,3.9326606590467463,-13.132334128961844,-1.755670936956136,12.73230652354357,12.403121151624516,-27.584403387014788,5.6883315960028655,9,5.135002136230469,5.319999694824219,-4.442501068115234,-0.09000396728515625,8.6199951171875,1,0.1132202570090135,2.771843797220823,148.97000122070312,-1.8934238479796826,151.7100067138672,-1.2159119151518654,148.7899932861328,0.1132202570090135
1392,2023-09-27,148.8699951171875,150.8000030517578,146.63999938964844,149.6199951171875,953400.0,0.0056745007418597115,1.6752298619356485,-1.9230799327047223,30.114573151453428,47.461950727637394,4.780110667160557,7.5426733409134386,1.3853193516967508,-7.431370295145371,16.800550999480524,4.160003662109375,3.175173537268506,-6.828005981445301,-17.436240039490684,3.780228076600082,-12.132123010468007,-1.5238889524225954,10.19163310985897,28.643176585829654,-6.814687024733001,5.304117029022698,9,3.785003662109375,4.480003356933594,-5.282497406005859,-0.9300003051757812,10.32000732421875,2,0.058708979511177484,-2.421687042313938,148.02999877929688,2.771843797220823,148.97000122070312,-1.8934238479796826,151.7100067138672,0.058708979511177484
1393,2023-09-28,150.9199981689453,152.4499969482422,146.7100067138672,148.42999267578125,1017000.0,0.013770424659073077,1.0684638119458383,-3.32000732421875,34.775896517698285,44.12420045539315,1.5951140376543265,6.091675441649244,-1.0046356421825067,-8.5962891758939,17.01027026126051,5.739990234375,1.6207140739829242,-4.960002899169922,-15.073501547940253,5.15349574960041,-10.016752223555102,0.09674642521525811,6.645034231402462,54.396962046669614,21.256246699395376,5.056749324385168,9,1.4749984741210938,2.4300003051757812,-7.332500457763672,-2.9800033569335938,13.449996948242188,3,0.024450056229629258,1.6752298619356485,148.8699951171875,-2.421687042313938,148.02999877929688,2.771843797220823,148.97000122070312,0.024450056229629258
1394,2023-09-29,155.58999633789062,159.38999938964844,153.5500030517578,153.8699951171875,2298300.0,0.030943534492476887,-3.949180158278591,0.6907620185678831,35.55284619912558,40.86637461007613,-3.525590556932684,1.4603190374562018,-5.543722775566238,-12.639815363782475,16.408717878137875,8.470001220703125,0.5579067600482404,-0.2670043945312557,-10.38096746414314,9.846958675080629,-5.323985929337198,4.7899771402746865,-9.0,70.31248323619765,41.611277914828634,5.056981534805945,9,-2.5999984741210938,-2.2399978637695312,-12.049999237060547,-7.650001525878906,7.8800048828125,4,-0.007841128924855001,1.0684638119458383,150.9199981689453,1.6752298619356485,148.8699951171875,-2.421687042313938,148.02999877929688,-0.007841128924855001
1395,2023-10-02,160.88999938964844,163.0500030517578,158.35000610351562,159.0500030517578,2284900.0,0.03406390626970612,-1.9012414286790746,1.0697645535033091,51.00872842188644,39.57707767357571,-8.781843600147454,-3.838818201398169,-10.684313303376086,-17.31009729904474,15.695153330467631,7.4600067138671875,-0.9222294854743893,4.90749893188476,-5.398745517027976,15.213743380797496,-0.24562329257159377,10.060621156341114,-14.17999267578125,86.87726135439775,58.08149840010576,5.1531222244563635,10,-6.069999694824219,-7.540000915527344,-17.05750274658203,-12.950004577636719,10.5,0,-0.025358952368280008,-3.949180158278591,155.58999633789062,1.0684638119458383,150.9199981689453,1.6752298619356485,148.8699951171875,-0.025358952368280008
1396,2023-10-03,151.4600067138672,159.77000427246094,150.1999969482422,158.55999755859375,2377000.0,-0.05861142837687128,1.0105048380918187,-3.8586983563597763,41.499285468908454,37.67184029729824,0.09538541501456166,4.956919777400714,-1.1792771512868399,-7.406523862982539,14.021107075878541,10.69000244140625,-2.09283953687401,-3.958493804931635,-13.937058845537564,6.020071235674294,-8.9477763252346,1.0307887153713295,-4.0964001464843705,29.372372020538457,0.0674285984927927,4.989282520302958,10,3.3599929809570312,2.0449905395507812,-7.627510070800781,-3.5200119018554688,22.5,1,0.04773534535224022,-1.9012414286790746,160.88999938964844,-3.949180158278591,155.58999633789062,1.0684638119458383,150.9199981689453,0.04773534535224022
1397,2023-10-04,155.1199951171875,155.39999389648438,151.8000030517578,152.74000549316406,1366700.0,0.024164718348617553,1.4489840404826781,-0.33521023844575065,45.29209650823747,38.24297133152466,-3.827592303704705,1.0988799054601373,-4.94194251393867,-10.544965928987494,13.039500448020222,3.9399871826171875,-3.136982244797025,-0.13700485229492188,-10.019893767390727,9.745884062800883,-5.078449309842824,4.8044396052529805,-7.128932690429679,51.468728813717604,20.535283601121385,4.9414444575479095,10,-0.29999542236328125,-1.6149978637695312,-11.287498474121094,-7.180000305175781,15.580001831054688,2,0.009863324055296774,1.0105048380918187,151.4600067138672,-1.9012414286790746,160.88999938964844,-3.949180158278591,155.58999633789062,0.009863324055296774
1398,2023-10-05,153.3000030517578,155.24000549316406,149.625,154.92999267578125,1057800.0,-0.011732801203705234,3.99108214598154,-0.6848725757332906,46.69343140664446,38.86504126191342,-1.4534203273632613,2.4357358016874286,-3.293347946024113,-8.191311716257019,11.980960855877127,5.6150054931640625,-4.136318327096461,-1.5709968566894474,-11.102962916781422,7.960969203402527,-6.336979886735435,3.19498617335654,-4.706582999999995,27.374318185176307,-5.753245885268512,4.7659830300459936,10,1.5199966430664062,2.1299972534179688,-9.467506408691406,-5.360008239746094,21.739990234375,3,0.03842139120936494,1.4489840404826781,155.1199951171875,1.0105048380918187,151.4600067138672,-1.9012414286790746,160.88999938964844,0.03842139120936494
1399,2023-10-06,163.58999633789062,163.60000610351562,150.6999969482422,150.6999969482422,2548600.0,0.06712324253939284,-1.001553105678661,-7.908025425236138,58.65365377286585,41.96163941585719,-11.042226386606785,-8.044609773613274,-13.594536159270831,-17.985856258099545,11.090110804515014,12.900009155273438,-4.629893891165636,8.57799682617187,-1.3946216770211208,18.55061532936486,3.59168757457536,13.564306077768379,-14.418312966132817,99.92837380140763,61.7873655175205,4.9863092515965,10,-8.4949951171875,-6.5449981689453125,-19.75749969482422,-15.650001525878906,14.580001831054688,4,0.004768010249757593,3.99108214598154,153.3000030517578,1.4489840404826781,155.1199951171875,1.0105048380918187,151.4600067138672,0.004768010249757593
1400,2023-10-09,168.86000061035156,172.24000549316406,165.5,165.69000244140625,3370900.0,0.032214709887124604,-2.797182929083227,0.24592694484462432,62.28866075686198,45.097685800409096,-14.74468830943917,-13.717865516649141,-18.886941384259842,-22.68545790377334,10.041175535500951,8.650009155273438,-3.6619987031947687,13.657501220703125,2.7735958226863033,24.541406618719947,8.2155485216947,19.09945391971155,-19.235000610351562,85.05414962718365,44.716481850176535,5.441952699008412,10,-9.419998168945312,-9.444999694824219,-20.895004272460938,-20.920005798339844,18.229995727539062,0,-0.03191992994294712,-1.001553105678661,163.58999633789062,3.99108214598154,153.3000030517578,1.4489840404826781,155.1199951171875,-0.03191992994294712
1401,2023-10-10,171.8800048828125,173.9499969482422,167.8699951171875,169.02000427246094,1927700.0,0.017884663398940015,-1.3565812157898316,0.9022089155663806,65.1138973623645,48.98649960162143,-15.674086336495833,-16.674450265369245,-21.98788332716208,-25.11841370503234,9.459754921125256,6.0800018310546875,-2.778321842755645,16.094505310058594,3.0452204741071682,29.14379014601002,9.569862892082881,22.619147728034307,-21.180007934570312,91.49026793370565,47.90140103521675,6.524642417975715,10,-11.550003051757812,-11.610008239746094,-23.32150650024414,-23.94001007080078,12.679992675781222,1,-0.002850858036094084,-2.797182929083227,168.86000061035156,-1.001553105678661,163.58999633789062,3.99108214598154,153.3000030517578,-0.002850858036094084
1402,2023-10-11,173.0500030517578,175.19000244140625,171.36000061035156,173.10000610351562,1797500.0,0.0068070638568054065,-1.2332320531698615,-0.017483580799539034,72.41316699409722,53.16841854344355,-14.58747604442138,-17.592614591766164,-23.304908155065704,-25.771469629326646,9.116008358430234,3.8300018310546875,-1.0990333137380048,16.53200302124023,1.3881692831577936,31.675836759322664,8.960086152199011,24.103919890281446,-20.025006103515636,91.62918370708859,42.048114792415205,7.571916869041219,10,-10.642501831054688,-12.160003662109375,-23.41000747680664,-25.110008239746094,13.129989624023438,2,0.005258616850975839,-1.3565812157898316,171.8800048828125,-2.797182929083227,168.86000061035156,-1.001553105678661,163.58999633789062,0.005258616850975839
1403,2023-10-12,170.64999389648438,176.30999755859375,170.00999450683594,174.0399932861328,1870400.0,-0.013868876700080857,-1.6980751699868977,67.79584986267928,67.66790150905464,56.73675802232455,-10.163217276676363,-15.06560195481552,-20.687608118532125,-22.88414299163466,8.95372655250589,6.3000030517578125,0.5361175941613112,13.560993957519543,-2.8237363434577105,29.945724258496796,5.368628807030916,21.75335910800817,-14.965196289062504,77.89924432949212,25.823756111747365,8.192365150488628,10,-7.6824951171875,-9.199996948242188,-20.267498016357422,-22.169998168945312,16.82000732421875,3,0.00029301525664360284,-1.2332320531698615,173.0500030517578,-1.3565812157898316,171.8800048828125,-2.797182929083227,168.86000061035156,0.00029301525664360284
1404,2023-10-13,168.52000427246094,172.3800048828125,167.2100067138672,170.77999877929688,1379200.0,-0.012481627308556953,-1.1188562137485734,0.666665166293824,68.4468883602654,58.674331348811094,-6.712069511190776,-12.603623171340587,-18.36801328754342,-20.331596454876376,8.988737323731602,5.1699981689453125,2.3326217418017166,10.810004425048817,-6.34046908052062,27.960477930618254,2.2347676722640983,19.385241177833535,-9.947678671874996,27.937141114894047,-27.440652610349886,8.575236752784726,10,-5.5525054931640625,-7.07000732421875,-18.137508392333984,-20.040008544921875,23.44000244140625,4,0.0386897035863496,-1.6980751699868977,170.64999389648438,-1.2332320531698615,173.0500030517578,-1.3565812157898316,171.8800048828125,0.0386897035863496
1405,2023-10-16,172.2100067138672,173.4199981689453,168.4499969482422,169.30999755859375,1349800.0,0.021896524732104128,-1.1515108479177745,-1.2831930106474199,71.69000609092589,62.028855862368594,-9.641355126085443,-15.722221178959103,-21.673006286648274,-23.503199144983,9.345537645761414,4.970001220703125,4.08720711426912,13.625506591796864,-4.6309939934560305,31.882007177049758,4.497256299170402,22.753756884423325,-11.154407039160162,54.94511022390199,-5.62626100668529,9.12825029262645,10,-9.242507934570312,-10.760009765625,-21.750011444091797,-23.730010986328125,19.149993896484403,0,0.03460885676046033,-1.1188562137485734,168.52000427246094,-1.6980751699868977,170.64999389648438,-1.2332320531698615,173.0500030517578,0.03460885676046033
1406,2023-10-17,172.2899932861328,175.36000061035156,169.8000030517578,170.2100067138672,1536400.0,0.00046447110590119856,-2.8344891451903145,0.7172344847544132,71.29866586810991,64.91847468013219,-7.214567317272838,-15.225001493731668,-21.332680573569803,-23.091950238656665,10.017547831880705,5.55999755859375,5.618504808153602,12.843493652343739,-6.316009279665366,32.00299658435284,3.2637421863391864,22.42324511834829,-9.098777907681637,55.82408442981537,-8.423048563461506,9.579751466004545,10,-9.322494506835938,-10.839996337890625,-20.764995574951172,-22.7449951171875,18.350006103515625,1,0.08590169846474205,-1.1515108479177745,172.2100067138672,-1.1188562137485734,168.52000427246094,-1.6980751699868977,170.64999389648438,0.08590169846474205
1407,2023-10-18,170.39999389648438,174.44000244140625,170.16000366210938,171.3800048828125,1205000.0,-0.010969873256130414,-4.863046341004577,-0.47116216969643615,67.76724679981328,67.26000972381762,-3.2733943614309737,-12.713290342429616,-18.821282949254766,-20.719273307333253,10.397658603881792,4.279998779296875,6.174750526414556,10.144994354248041,-9.447457502620864,29.737446211116946,0.34876842581357437,19.941220282682508,-5.3721490128132245,35.05483947234719,-29.18090020228548,9.796225928434454,10,-6.894996643066406,-8.949996948242188,-17.912494659423828,-20.854995727539062,22.69000244140625,2,0.08309861601703661,-2.8344891451903145,172.2899932861328,-1.1515108479177745,172.2100067138672,-1.1188562137485734,168.52000427246094,0.08309861601703661
1408,2023-10-19,169.07000732421875,177.69000244140625,168.49000549316406,175.00999450683594,1903800.0,-0.00780508579755923,-1.5915517778661308,6.0611434621492855,63.09248649145323,67.75321335921622,0.5909609137387974,-10.314926978480116,-16.924443889655578,-18.972193540225163,11.497386075834829,9.199996948242188,7.992510071615726,7.801007080078136,-11.388073431352893,26.990087591509166,-1.7935331756373785,17.39554733579365,-2.4626610660584447,17.748104662522916,-43.83036441954927,9.594540255715513,10,2.524993896484375,-6.9300079345703125,-15.180007934570312,-19.525009155273438,22.839996337890625,3,0.10120059508101509,-4.863046341004577,170.39999389648438,-2.8344891451903145,172.2899932861328,-1.1515108479177745,172.2100067138672,0.10120059508101509
1409,2023-10-20,162.19000244140625,168.57000732421875,159.08200073242188,168.57000732421875,2664300.0,-0.040693231115906836,1.97429446092031,1.0740772137493804,51.225032258880866,66.52392130388499,8.103680998496003,-2.7505530667963853,-9.674797191410875,-11.776333350053562,12.264507340123435,9.988006591796875,9.344756617527764,0.3970024108886605,-18.25793188128614,19.05193670306346,-8.93046473519874,9.72446955697606,15.5,16.702501201317922,-39.9542548087621,9.327467146087407,10,6.1959991455078125,-0.0500030517578125,-7.150001525878906,-12.645004272460938,31.660003662109347,4,0.1558665663651475,-1.5915517778661308,169.07000732421875,-4.863046341004577,170.39999389648438,-2.8344891451903145,172.2899932861328,0.1558665663651475
1410,2023-10-23,162.47999572753906,165.14999389648438,158.08999633789062,160.10000610351562,1281500.0,0.0017879849668143155,-1.2062460810002122,-0.3730388405242514,62.54553843224806,66.23854808942761,7.614228267471049,-2.0833295237709706,-9.540636311051571,-11.757713351870564,12.856781555305075,7.05999755859375,10.897012783559575,0.011495971679693184,-17.639792282471774,17.66278422583116,-8.814148155396055,8.837140098755441,15.210006713867188,22.397949094827116,-36.1523327422766,8.825644127075739,10,5.410003662109375,-0.339996337890625,-7.439994812011719,-12.93499755859375,37.36000061035156,0,0.18143778779858444,1.97429446092031,162.19000244140625,-1.5915517778661308,169.07000732421875,-4.863046341004577,170.39999389648438,0.18143778779858444
1411,2023-10-24,164.7899932861328,167.5,163.10000610351562,164.47000122070312,1087300.0,0.014217119764499353,-1.8758296391225646,0.13445103381952236,61.35777179182505,65.0101708447307,4.685475726719915,-3.2394175658607764,-11.454078731414512,-13.736304821764804,13.502444001287445,5.0200042724609375,11.106601845739618,1.4834938049316406,-14.821636429803078,17.78862403966636,-6.669071312435705,9.636058922298986,12.116008911132809,34.183647254275186,-24.21883958768744,8.152565117367358,10,3.100006103515625,-2.649993896484375,-9.889995574951172,-15.2449951171875,32.74000549316406,1,0.16123556287840857,-1.2062460810002122,162.47999572753906,1.97429446092031,162.19000244140625,-1.5915517778661308,169.07000732421875,0.16123556287840857
1412,2023-10-25,157.61000061035156,163.99000549316406,157.52999877929688,162.8800048828125,1389900.0,-0.04357056234181822,-1.379372845015329,-16.469171713318392,54.496141207422276,63.5466419223271,10.554944234670359,4.879079942678288,-3.8818636236645148,-6.379853098758048,13.89443408220316,7.2599945068359375,10.435989968325714,-6.1334991455078125,-21.233447546937697,8.966449255922072,-13.68347334622274,1.4164750552071155,18.54336135253905,0.3968344073520707,-59.37222172748666,7.549974200714938,10,10.0,4.529998779296875,-3.022502899169922,-8.06500244140625,40.41999816894531,2,0.20956791226055937,-1.8758296391225646,164.7899932861328,-1.2062460810002122,162.47999572753906,1.97429446092031,162.19000244140625,0.20956791226055937
1413,2023-10-26,154.61000061035156,161.10000610351562,153.0800018310547,159.02999877929688,1397100.0,-0.019034325159459242,-1.1443873939482956,0.8387086500180962,38.95176844769862,60.269406376486344,12.337852949924184,8.611200639813944,-0.43324078145073486,-3.3094215783230823,14.814434753252929,8.020004272460938,9.150188734195268,-9.31799926757813,-23.83722721564962,5.201228680493358,-16.577613241613875,-2.0583852935423863,20.425959561523428,9.87732883614588,-42.96071266242212,7.259613974035746,10,10.775001525878906,7.529998779296875,-0.022502899169921875,-5.06500244140625,43.6499938964844,3,0.24888426088630866,-1.379372845015329,157.61000061035156,-1.8758296391225646,164.7899932861328,-1.2062460810002122,162.47999572753906,0.24888426088630866
1414,2023-10-27,154.3699951171875,157.08599853515625,153.88499450683594,156.24000549316406,1089700.0,-0.001552328388956692,-1.2542189842201126,0.4230794458502636,29.654566606748404,55.598801989355515,11.577048359878631,9.228257951201925,0.4062745409957529,-3.0785429039231644,14.726571681663343,3.2010040283203125,7.235048681181809,-9.49700469970702,-24.17313381658124,5.179124417167202,-16.83506925814413,-2.158940141269909,18.909488387421874,8.94586303700733,-38.17225587841398,7.338064558437116,10,11.015007019042969,7.7700042724609375,-0.8174972534179688,-4.8249969482421875,44.540008544921875,4,0.2431820284532884,-1.1443873939482956,154.61000061035156,-1.379372845015329,157.61000061035156,-1.8758296391225646,164.7899932861328,0.2431820284532884
1415,2023-10-30,156.80999755859375,158.38999938964844,155.0800018310547,156.05999755859375,1215600.0,0.015806196272494244,-1.4428103287125145,-0.4010672933343125,28.48983588619538,50.84226532469834,7.512886528130679,6.816400060020612,-1.411558084619685,-5.384721319060219,14.061279630587691,4.0200042724609375,5.757996668651657,-6.853002166748041,-21.81402567799779,8.108021344501708,-14.333513922372902,0.6275095888768192,14.853527412131257,25.866825250865315,-14.992504301334225,7.480511755624875,10,8.575004577636719,5.3300018310546875,-3.9399986267089844,-7.2649993896484375,41.100006103515625,0,0.23620948358908977,-1.2542189842201126,154.3699951171875,-1.1443873939482956,154.61000061035156,-1.379372845015329,157.61000061035156,0.23620948358908977
1416,2023-10-31,158.69000244140625,159.22500610351562,155.3699951171875,157.38999938964844,769600.0,0.011989062636838632,2.2531595856323356,1.73333740234375,29.910449545416697,46.63595451865428,3.9122623825865617,5.803361954717104,-2.846522422661593,-7.1808834571795614,14.70592236868537,3.855010986328125,4.344424341410303,-5.334497070312494,-19.375093009319727,8.706098868694738,-12.35479503981611,1.685800899191122,11.486840678145143,51.42070327469448,16.281851312588195,7.020297969503617,10,6.694999694824219,3.4499969482421875,-6.9107513427734375,-9.145004272460938,41.36000061035156,1,0.2593105631319046,-1.4428103287125145,156.80999755859375,-1.2542189842201126,154.3699951171875,-1.1443873939482956,154.61000061035156,0.2593105631319046
1417,2023-11-01,156.64999389648438,159.89999389648438,152.60000610351562,159.60000610351562,1522300.0,-0.012855306027707125,3.1126833210116396,-2.2692348322124016,30.214796291999434,42.98287782982608,4.242905805045524,8.394248783917021,-0.3476331105609063,-5.100296994628479,15.524398642846837,7.29998779296875,2.191319635098125,-7.451005554199213,-21.302725400108358,6.400714291709932,-14.376865477153785,-0.5251456312446408,12.159101919987279,47.64691521139706,17.17683394808663,6.925859922954578,11,3.9350128173828125,5.515007019042969,-3.3924942016601562,-7.1049957275390625,42.15000915527344,2,0.26096397367130675,2.2531595856323356,158.69000244140625,-1.4428103287125145,156.80999755859375,-1.2542189842201126,154.3699951171875,0.26096397367130675
1418,2023-11-02,159.19000244140625,161.8470001220703,157.52999877929688,160.0,1426700.0,0.0162145460829084,-1.0905550793603878,0.2745743074090166,36.96562785516128,41.398499562746125,0.17213638614069282,6.659568753959434,-2.5048742541752347,-7.666616775797934,16.345159833534705,5.1970062255859375,-0.02148991533613298,-5.205496978759754,-18.321216286444667,7.910222328925158,-11.76335663260221,1.352362675082702,7.998184403769812,71.26636315182398,38.803865061309764,6.557859653842452,11,0.8600006103515625,3.0100021362304688,-6.187503814697266,-9.645004272460938,46.279998779296875,3,0.2439851482016695,3.1126833210116396,156.64999389648438,2.2531595856323356,158.69000244140625,-1.4428103287125145,156.80999755859375,0.2439851482016695
1419,2023-11-03,164.3699951171875,166.08999633789062,155.50999450683594,158.44000244140625,2640100.0,0.032539685886919134,1.2582726455529645,-7.321000678170447,39.484958339148825,38.83621288573511,-5.214460718500618,1.6242857799558976,-7.049292576385199,-12.868773519174226,16.29976991719147,10.580001831054688,-1.8710568612673626,-0.06450424194335369,-13.174776123981246,13.045767640094539,-6.619640182962286,6.490631699075578,-11.769989013671875,87.24979639851597,55.2505122158219,6.5551359410189445,11,-4.3199920654296875,-0.712493896484375,-11.49749755859375,-14.824996948242188,46.389999389648466,4,0.20618117902532407,-1.0905550793603878,159.19000244140625,3.1126833210116396,156.64999389648438,2.2531595856323356,158.69000244140625,0.20618117902532407
1420,2023-11-06,163.47000122070312,167.05999755859375,159.8000030517578,166.60000610351562,1481200.0,-0.005475414754637753,2.585193278577349,-0.5278260959066253,38.42520448183983,36.2881498512923,-4.648059309675773,2.213244271696823,-5.608436335236149,-11.995763546131712,15.347084120693866,7.2599945068359375,-3.393852166346278,-0.6949981689453182,-13.642819993996028,12.252823656105392,-7.168909081470673,5.778912743580037,-10.600195312500006,75.17290138764312,44.27934472447657,6.473910912525359,11,-3.6399993896484375,0.1875,-10.300003051757812,-13.925003051757812,51.97999572753906,0,0.21679820258616256,1.2582726455529645,164.3699951171875,-1.0905550793603878,159.19000244140625,3.1126833210116396,156.64999389648438,0.21679820258616256
1421,2023-11-07,171.38999938964844,172.8000030517578,164.4600067138672,166.67999267578125,1969900.0,0.04844924518139826,1.2151343399116896,-1.5047921297921298,51.121692415519085,35.91321109663639,-12.888784999918158,-6.055831758288576,-12.83861189000595,-19.909579121946393,14.447095481773786,9.330001831054688,-3.511297134682252,7.249500274658203,-5.638570403169695,20.1375709524861,0.8054649357442543,13.693535613572152,-17.9525858154297,93.01978279639258,60.06448612635016,6.444035338913953,11,-8.689994812011719,-7.7324981689453125,-17.30500030517578,-21.845001220703125,45.009994506835966,1,0.1547348408127871,2.585193278577349,163.47000122070312,1.2582726455529645,164.3699951171875,-1.0905550793603878,159.19000244140625,0.1547348408127871
1422,2023-11-08,173.9600067138672,176.4600067138672,171.8800048828125,172.0,1690900.0,0.014995083338415371,-3.1636438038826737,0.41613671337166924,55.38902167877582,37.73957256675608,-14.41112816897214,-9.016446222015844,-14.773036000174613,-22.389258835708546,13.530360795691404,5.07000732421875,-4.192674174696293,9.774007415771479,-3.252187256472098,22.800202088015055,3.2609100796497046,16.287104751893253,-19.360837770996113,88.06683272880886,50.99079008058882,6.513097336121788,11,-9.430000305175781,-10.302505493164062,-19.797508239746094,-24.415008544921875,47.69999694824219,2,0.14997697936861987,1.2151343399116896,171.38999938964844,2.585193278577349,163.47000122070312,1.2582726455529645,164.3699951171875,0.14997697936861987
1423,2023-11-09,170.6999969482422,176.16000366210938,170.40499877929688,174.77000427246094,1431900.0,-0.018739995630071005,-1.4699572361312123,-2.0765272360666716,60.19160646299937,41.132576995228405,-9.642771681906027,-6.063370433762344,-10.995387842071352,-18.971537134154403,12.710407132460544,5.7550048828125,-5.069265086266967,6.511497497558594,-6.519939111769872,19.54293410688706,-0.004220807105639324,13.027215802222827,-14.351960983691413,72.50593599324098,31.495663027301923,6.515718304664234,11,-6.169990539550781,-7.0424957275390625,-16.537498474121094,-21.154998779296875,51.850006103515625,3,0.1646163245804615,-3.1636438038826737,173.9600067138672,1.2151343399116896,171.38999938964844,2.585193278577349,163.47000122070312,0.1646163245804615
1424,2023-11-10,175.0399932861328,175.0800018310547,168.39999389648438,170.64999389648438,1910300.0,0.02542470073509473,1.9888068490204713,-1.0786219876130347,63.71178224583964,45.046126590744436,-12.004820952508766,-10.424320974007287,-15.039368774321161,-23.066148748761293,12.20613708695919,6.6800079345703125,-4.963576518488196,10.525494384765636,-3.266223855516216,24.31721262504749,3.62963526462471,17.421353504906563,-17.082999661636734,91.47651191119496,46.124451977561506,6.895859120140925,11,-10.509986877441406,-10.844993591308594,-19.914993286132812,-25.4949951171875,49.0,4,0.17384603006026889,-1.4699572361312123,170.6999969482422,-3.1636438038826737,173.9600067138672,1.2151343399116896,171.38999938964844,0.17384603006026889
1425,2023-11-13,178.1699981689453,178.94000244140625,175.0500030517578,175.6300048828125,1467500.0,0.01788165563795463,-1.1027041070920436,0.5785862504040625,64.35006169627106,48.87275016306159,-13.171385602554096,-13.7920499816791,-17.905998540063933,-25.929917060998804,11.724464909812385,3.9000091552734375,-3.6348853760908924,13.357499694824213,-1.360769167476633,28.07576855712506,5.998365263673776,20.71663412597465,-18.732763497299544,94.68228936700244,45.93807783029487,7.359134431150428,11,-12.399993896484375,-12.399993896484375,-22.099998474121094,-28.625,40.55999755859372,0,0.18291517468046448,1.9888068490204713,175.0399932861328,-1.4699572361312123,170.6999969482422,-3.1636438038826737,173.9600067138672,0.18291517468046448
1426,2023-11-14,187.08999633789062,188.50999450683597,181.6199951171875,181.75,2469700.0,0.05006453533488364,-1.460711385769025,2.102366320038928,80.47971128218866,54.45774071752707,-19.71213125036033,-22.710813706994855,-26.594097565179766,-34.494936730402856,11.344780319505846,10.339996337890653,-1.559013553716511,21.53749771118163,4.015167237549321,39.05982818481394,12.77633247436549,30.29866294799777,-25.702484889268817,92.93884571930646,36.50601125412852,8.761165236816149,11,-15.080001831054688,-16.534996032714844,-27.662494659423828,-35.17499542236328,34.24000549316406,1,0.15158480498942595,-1.1027041070920436,178.1699981689453,1.9888068490204713,175.0399932861328,-1.4699572361312123,170.6999969482422,0.15158480498942595
1427,2023-11-15,184.55999755859372,189.53900146484372,183.46499633789062,188.0,1954000.0,-0.013522897155482605,-1.1577264152988775,-0.6441956555283198,81.2695533979221,59.38039911116715,-14.31179098165319,-20.095919022869026,-23.715292736974703,-31.60526013789854,10.977899507770717,6.074005126953097,0.50700987139615,18.299498748779257,-1.0921100164826782,37.69110751404119,8.60369436614829,27.995303131410225,-19.91778814298621,76.44636868524272,13.541104203318397,9.695804382630971,11,-12.035499572753878,-13.490493774414034,-24.259998321533175,-31.790000915527315,37.11999511718753,2,0.17251840463306345,-1.460711385769025,187.08999633789062,-1.1027041070920436,178.1699981689453,1.9888068490204713,175.0399932861328,0.17251840463306345
1428,2023-11-16,186.17999267578125,189.3000030517578,183.13999938964844,183.72000122070312,1701300.0,0.00877760694959484,-2.4033215309391336,-0.7151132875569928,82.28129180912737,64.1355472744981,-13.075682753088245,-21.46908427504229,-25.046540885639473,-32.89960876910715,10.192103165229602,6.160003662109375,2.620175031603452,19.06399459838866,-2.2626339147163037,40.390623111493625,8.400680341836164,29.727308854941157,-18.052232373280674,84.10990308698219,13.785149894631331,10.663314256552482,11,-11.510490417480469,-15.110488891601562,-24.53124237060547,-32.78999328613281,38.410003662109375,3,0.19056833377426297,-1.1577264152988775,184.55999755859372,-1.460711385769025,187.08999633789062,-1.1027041070920436,178.1699981689453,0.19056833377426297
1429,2023-11-17,187.47000122070312,189.7100067138672,185.5200042724609,186.02999877929688,1293800.0,0.006928824769954378,-2.4065178826185107,0.5853688794055254,81.85784219528573,68.96139590932542,-12.007030521185044,-21.890404241595945,-26.01879963277787,-33.84438148332515,10.994995740963732,4.190002441406278,5.110995698088402,19.09000320434569,-3.936230081255843,42.11623648994723,7.576886561544939,30.603119847146445,-16.344667155474497,84.72029376804565,8.409553065011877,11.513116642800764,11,-10.384994506835938,-16.31499481201172,-25.261253356933594,-33.52000427246094,37.550003051757784,4,0.18712328160576464,-2.4033215309391336,186.17999267578125,-1.1577264152988775,184.55999755859372,-1.460711385769025,187.08999633789062,0.18712328160576464
1430,2023-11-20,191.9600067138672,193.4900054931641,188.8699951171875,188.8699951171875,1569100.0,0.023950527892076412,-1.9902867555195807,2.14583774848472,82.79123502884366,72.4802339774726,-13.444571770848825,-25.358757752471064,-30.270308022492486,-37.97119303089232,12.120713761835205,6.020004272460966,7.468649410751681,22.106008148193354,-3.0094661028602445,47.22148239924695,9.54827102266654,34.66374527372017,-17.861125024856392,87.11038380898614,7.335156729250613,12.5577371255268,11,-11.015007019042969,-18.915000915527344,-29.751258850097656,-38.010009765625,32.47999572753906,0,0.16711807381880117,-2.4065178826185107,187.47000122070312,-2.4033215309391336,186.17999267578125,-1.1577264152988775,184.55999755859372,0.16711807381880117
1431,2023-11-21,191.3600006103516,191.8999938964844,188.8800048828125,190.1699981689453,1323800.0,-0.0031256828637745704,1.6607961496578103,0.3851126133911512,85.20997154727885,75.7936728517507,-10.855490990078266,-23.891037103199977,-29.278150427310607,-37.03110691566812,12.996845979962817,3.0800018310546875,9.551284581424966,20.177501678466825,-6.568099760498228,46.92310311743188,6.804700958984313,33.55030239794934,-13.770716636593193,79.42025481425574,-4.236443819902576,13.372800719482525,11,-10.415000915527372,-18.314994812011747,-29.15125274658206,-37.4100036621094,30.19999694824213,1,0.14302882018127905,-1.9902867555195807,191.9600067138672,-2.4065178826185107,187.47000122070312,-2.4033215309391336,186.17999267578125,0.14302882018127905
1432,2023-11-22,190.63999938964844,193.07000732421875,189.17999267578125,193.02999877929688,1410900.0,-0.003762548173111835,2.149788416988417,-2.0083987280093893,83.12617024456802,78.34195771636944,-8.404425516745732,-21.681243233991268,-28.107605625261613,-35.9763902617114,14.78782556735116,3.8900146484375,11.960724728387333,17.80600051879884,-9.484393993343218,45.0963950309409,4.160803262727796,31.451197774869883,-10.188585542397021,72.46372538323844,-12.23315387734182,13.645197256071034,11,-9.694999694824219,-17.594993591308594,-28.431251525878906,-36.69000244140625,21.729995727539062,2,0.16098406703558088,1.6607961496578103,191.3600006103516,-1.9902867555195807,191.9600067138672,-2.4065178826185107,187.47000122070312,0.16098406703558088
1433,2023-11-24,193.08999633789062,194.25,188.55999755859372,189.88999938964844,975400.0,0.012851431788114098,1.0615934917997996,-1.3389111989325229,82.09654436676733,80.38470906313918,-8.207507131971653,-22.240906856844106,-30.096058114458685,-38.08009466125924,16.13833976791201,5.690002441406278,13.421011568244325,18.331997680664074,-8.974421738918494,45.63841710024664,4.678787970872804,31.985207390455344,-10.291635994374928,86.71243723006529,2.2418844224086314,13.65320970979128,11,-8.439994812011719,-19.664993286132812,-30.612499237060547,-39.13999938964844,17.150009155273466,4,0.14806565270145144,2.149788416988417,190.63999938964844,1.6607961496578103,191.3600006103516,-1.9902867555195807,191.9600067138672,0.14806565270145144
1434,2023-11-27,191.91000366210938,195.07000732421875,190.42999267578125,191.9900054931641,6317800.0,-0.006111102067226537,-2.0526173135706793,-0.02500059604702507,81.58595080313658,82.29980785279092,-4.897914528199834,-19.082689627245657,-28.35781219216409,-36.473647286679864,17.590868594601258,4.6400146484375,14.560073760142274,15.275004577636707,-11.281194212941955,41.83120336821537,1.9969051823473762,28.55310397292604,-6.821315387296806,51.45930995687251,-32.77508975443285,13.278099395289324,11,-3.56500244140625,-18.074996948242188,-25.042503356933594,-37.27000427246094,18.419998168945312,0,0.17028811449204073,1.0615934917997996,193.08999633789062,2.149788416988417,190.63999938964844,1.6607961496578103,191.3600006103516,0.17028811449204073
1435,2023-11-28,193.8500061035156,194.1100006103516,182.6000061035156,183.75,11013400.0,0.010108917744704682,1.16760824837067,-126.24718672511214,78.76535991216815,82.10932436723309,-4.894512938062434,-19.083909427295993,-29.661019928047352,-37.99457704690593,18.744700011430965,11.509994506835994,15.91714189473646,15.363006591796847,-10.529801663887099,41.25581484748079,2.416602463954888,28.309410719638805,1.2200012207031534,90.21651081575146,6.800381819408173,12.946404127841971,11,-5.014999389648409,-20.01499938964841,-28.587005615234347,-39.21000671386716,15.959991455078125,1,0.16079441417350582,-2.0526173135706793,191.91000366210938,1.0615934917997996,193.08999633789062,2.149788416988417,190.63999938964844,0.16079441417350582
1436,2023-11-29,199.83999633789062,207.781005859375,196.8000030517578,197.2700042724609,6120300.0,0.030900129201834492,-5.256991448978616,0.25445450617452164,80.47572483728688,82.02112119382917,-9.929959969036275,-23.012859019154007,-34.942120492669176,-43.703484454972795,20.568628188804464,13.930999755859403,17.00804795251986,19.295497131347645,-6.5132794156830585,45.10427367837835,6.391108857832279,32.19988540486301,-17.23999023437503,68.46428021732311,-13.770221938138633,12.904388273515353,11,-4.6494903564453125,-19.649490356445312,-34.82499694824219,-45.19999694824219,18.26000976562497,2,0.12309851158084384,1.16760824837067,193.8500061035156,-2.0526173135706793,191.91000366210938,1.0615934917997996,193.08999633789062,0.12309851158084384
1437,2023-11-30,197.52999877929688,205.6889953613281,195.7100067138672,200.6300048828125,3350400.0,-0.011559235392939016,-1.9611285181294515,-1.2062317799402575,82.31752033433327,82.02514658551871,-6.243231275625959,-18.428017610981044,-31.909024537012954,-41.01312892363978,22.02521769867065,9.978988647460909,17.90245193715549,14.941499328613276,-9.328658085582845,39.211656742809396,2.8064206215152296,27.07657803571132,-14.929992675781278,59.29070656659371,-23.175774509247532,12.135078707098058,11,-2.3394927978515625,-17.339492797851562,-32.51499938964844,-42.88999938964844,28.72999572753909,3,0.12165240180123682,-5.256991448978616,199.83999633789062,1.16760824837067,193.8500061035156,-2.0526173135706793,191.91000366210938,0.12165240180123682
1438,2023-12-01,198.02999877929688,198.9900054931641,194.75,197.88999938964844,2474300.0,0.0025312610899099752,3.1164845746452974,-0.04516100451856154,80.5150074471157,81.87594272461094,-5.4596801071633365,-16.726610233995586,-31.489833004260277,-40.97096088473438,23.816099235763343,4.240005493164091,17.217262291787648,13.499499511718739,-9.041529945778535,36.04052896921601,2.228984782970116,24.77001424046736,-14.926372680664088,61.27633066749405,-19.222179022891765,11.270514728748633,12,-2.8394927978515625,-17.839492797851562,-33.154998779296875,-43.38999938964844,27.36999511718753,4,0.07241325267023035,-1.9611285181294515,197.52999877929688,-5.256991448978616,199.83999633789062,1.16760824837067,193.8500061035156,0.07241325267023035
1439,2023-12-04,198.25999450683597,198.9600067138672,193.19000244140625,196.9600067138672,1599800.0,0.0011614186181732045,3.274057915319755,9.285667574932083,78.8898514319217,81.44245565828626,-4.468016070987687,-15.059584876826165,-30.873148052901342,-40.77106199909028,25.62893998276786,5.7700042724609375,16.727343533263706,12.034995269775408,-9.181145813759713,33.25113635331053,1.4269247280078332,22.643065811542982,-14.662820812988343,62.18970078690551,-15.832452754985503,10.608070541767562,12,-3.0694885253906534,-18.069488525390653,-34.49749374389651,-43.61999511718753,30.260009765624943,0,0.060425760709456044,3.1164845746452974,198.02999877929688,-1.9611285181294515,197.52999877929688,-5.256991448978616,199.83999633789062,0.060425760709456044
1440,2023-12-05,198.91000366210938,199.2100067138672,194.28700256347656,196.1699981689453,1526100.0,0.0032785694203729676,1.9478964416079236,2.1077163247100343,72.30190061173344,80.00822555433676,-4.501916796494925,-13.616509422833303,-30.563134563742324,-40.98766276056085,27.407166666505272,4.923004150390625,16.055505528541403,10.913004302978521,-8.107271668509583,29.933280274466625,1.4028663172344693,20.423142288722573,-14.829153324951193,39.20224714401048,-35.40737915990312,9.510137985744048,12,-3.7194976806640625,-18.719497680664062,-35.14750289916992,-44.27000427246094,31.860000610351534,1,0.05741289004420613,3.274057915319755,198.25999450683597,3.1164845746452974,198.02999877929688,-1.9611285181294515,197.52999877929688,0.05741289004420613
1441,2023-12-06,197.91000366210938,203.88999938964844,197.47999572753903,200.0,2149200.0,-0.005027399233769603,-3.3457472120496736,-0.762770856885097,76.73208940904433,79.29777212816748,-2.7659599713260263,-11.096764020960137,-28.564634694880226,-39.6576995845889,28.663708068018718,6.410003662109403,15.363771591437057,8.587004089355474,-9.217320876898356,26.391329055609305,-0.3151583937714406,17.48916657248239,-13.355150214506864,37.763052199029794,-35.1017421204895,8.902162483126911,12,-2.7194976806640625,-17.719497680664062,-34.14750289916992,-43.27000427246094,34.269989013671875,2,0.06012830921271228,1.9478964416079236,198.91000366210938,3.274057915319755,198.25999450683597,3.1164845746452974,198.02999877929688,0.06012830921271228
1442,2023-12-07,200.0500030517578,200.55999755859372,195.7030029296875,197.91000366210938,1313300.0,0.010812992522106324,2.074058514773593,-1.023924947068701,77.20676223411611,78.75446300231734,-3.833959148106487,-11.786234398948466,-29.687760067177805,-41.49968357363102,29.42635465980222,4.856994628906222,14.231941064296677,9.422503662109364,-7.440623969717848,26.285631293936575,0.9909398461957721,17.854067478022955,-15.030626555919838,64.11217352242828,-7.027387571358219,8.431563815913604,12,-4.8594970703125,-19.8594970703125,-36.28750228881836,-45.410003662109375,25.279998779296875,3,0.0902274570177728,-3.3457472120496736,197.91000366210938,1.9478964416079236,198.91000366210938,3.274057915319755,198.25999450683597,0.0902274570177728
1443,2023-12-08,198.8000030517578,202.72999572753903,197.58999633789062,198.0,2034000.0,-0.006248437795207562,-5.345637615499781,0.3738333083773628,72.25933829009209,77.71817272309018,-1.887284239595516,-8.772904551849535,-27.48053325625972,-40.05538661915915,30.56421282222666,5.139999389648409,13.012608534649132,6.767503356933588,-7.6030663102621645,21.13807302412934,-0.4177814766642882,13.952788190531464,-13.32539396864911,52.4299271998688,-16.28985036305565,7.1852848335978745,12,-3.6094970703125,-17.154502868652344,-37.42499923706055,-40.355003356933594,29.110000610351562,4,0.13812872753291106,2.074058514773593,200.0500030517578,-3.3457472120496736,197.91000366210938,1.9478964416079236,198.91000366210938,0.13812872753291106
1444,2023-12-11,205.47000122070312,207.50999450683597,200.06500244140625,200.3800048828125,2314300.0,0.03355129812150337,-1.6031435232856641,6.362471151461977,74.44806293935305,77.23847305944406,-7.1873424470776115,-13.751310304426198,-33.24661374208566,-46.28052125414678,32.266305817830556,8.709991455078153,12.217671658016485,11.916001129150402,-1.2745852168798137,25.106587475180618,5.320707956135294,18.51129430216551,-19.549264202069082,84.57237745533584,17.427936791185616,6.595293173015109,12,-4.9844970703125,-23.824501037597656,-44.34499740600586,-47.025001525878906,25.819992065429688,0,0.09699709231214593,-5.345637615499781,198.8000030517578,2.074058514773593,200.0500030517578,-3.3457472120496736,197.91000366210938,0.09699709231214593
1445,2023-12-12,210.75999450683597,211.58999633789062,205.1000061035156,207.0,2304500.0,0.02574581814719834,1.3948311538407503,0.7387027921505671,80.01238833268333,77.18699122559923,-10.981189952754505,-17.36486186506022,-37.72344341664325,-51.108097155798106,33.69327917649502,6.489990234375028,11.567873946686518,15.576494598388706,2.3359405924794316,28.81704860429798,8.956217595434083,22.19677160134333,-24.402052111387093,94.77558900083578,27.978397137402865,6.620277002954635,12,-8.369995117187528,-25.064994812011747,-48.9062423706055,-52.31499481201175,30.09001159667963,1,0.08426651275628538,-1.6031435232856641,205.47000122070312,-5.345637615499781,198.8000030517578,2.074058514773593,200.0500030517578,0.08426651275628538
1446,2023-12-13,215.4499969482422,216.03500366210938,210.0500030517578,212.33999633789062,2375400.0,0.022252811556483953,1.7967200841369722,0.8271290302944158,84.18298784846318,77.39426539383588,-14.7781312881026,-20.89243209742625,-41.22501497635852,-55.29285798052172,34.30796057195956,5.9850006103515625,11.191024110231552,18.848497009277338,3.3718939221206767,34.325100096434,11.110195465699007,26.58679855285567,-28.082772395095645,97.12272923080157,29.759989705186427,7.738301543578334,12,-10.837493896484375,-25.202491760253906,-53.70624542236328,-57.00499725341797,27.139999389648438,2,0.07110702038162042,1.3948311538407503,210.75999450683597,-1.6031435232856641,205.47000122070312,-5.345637615499781,198.8000030517578,0.07110702038162042
1447,2023-12-14,216.3999938964844,221.1300048828125,213.3999938964844,218.75,3111900.0,0.004409361623107566,1.1744004875934009,-0.7556288238959368,83.50102368600648,77.72604497593484,-14.270637852838462,-20.379624844785127,-41.06902954242227,-55.836813874665665,34.983274513989336,7.730010986328097,11.13902118818288,18.20649414062504,1.4479097268658165,34.96507855438426,9.827201933745442,26.585786347504637,-27.31270259680008,79.90650267903803,14.372091756944258,8.379292206879606,12,-9.239990234375028,-21.634994506835966,-53.22124099731448,-57.954994201660185,24.980010986328097,3,0.07292051397582422,1.7967200841369722,215.4499969482422,1.3948311538407503,210.75999450683597,-1.6031435232856641,205.47000122070312,0.07292051397582422
1448,2023-12-15,221.66000366210938,223.52999877929688,218.44000244140625,219.41000366210938,3350400.0,0.024306884999918843,-1.429591108391965,-0.9574443217972974,88.26859240695552,78.76812730649415,-17.686116905591973,-24.079860424993484,-45.08045943135954,-60.678587171565994,35.80935465770763,7.130004882812472,10.614646647328868,21.6925033569336,2.9002926855066278,40.48471402836057,12.296398021220114,31.088608692647085,-30.009295275774804,92.03070356261729,23.694899230901953,9.396105335713484,12,-12.751502990722656,-25.69500732421875,-57.56624984741211,-63.06000518798828,16.639999389648438,4,0.01655688039480374,1.1744004875934009,216.3999938964844,1.7967200841369722,215.4499969482422,1.3948311538407503,210.75999450683597,0.01655688039480374
1449,2023-12-18,222.5500030517578,224.08999633789062,219.6000061035156,221.66000366210938,2488000.0,0.004015155530743053,1.2619678142187962,0.3955552842881944,87.94289128695527,80.50601515929658,-16.503783526591178,-23.407096913358487,-45.01752205302603,-61.11905385443686,36.65133795729193,4.489990234375028,10.28288664737022,20.828502655029297,0.46496075120785463,41.19204455885074,10.646731703118576,31.010273606940018,-27.71136562612702,91.8904998521528,25.235104157344637,10.181770951910718,12,-12.65350341796875,-26.305007934570312,-58.45624923706055,-63.95000457763672,14.279998779296875,0,0.02408447781106071,-1.429591108391965,221.66000366210938,1.1744004875934009,216.3999938964844,1.7967200841369722,215.4499969482422,0.02408447781106071
1450,2023-12-19,224.0399932861328,224.9499969482422,221.00999450683597,221.4900054931641,1544300.0,0.006695080718684521,-1.2450093899979335,2.865156788451286,86.3145298785204,81.57073076701616,-15.705847868555338,-23.579437685274826,-45.687508192806376,-62.18204991753271,37.18647910967975,3.9400024414062216,10.270707430328713,20.714493560791027,-1.3908657495485954,42.81985287113065,9.661813905621216,31.767173215960838,-25.69119279103083,93.89259036995922,26.331414009093677,11.05267965516981,12,-13.713493347167969,-24.039993286132812,-59.677490234375,-63.514991760253906,21.010009765625,1,0.03236029377460592,1.2619678142187962,222.5500030517578,-1.429591108391965,221.66000366210938,1.1744004875934009,216.3999938964844,0.03236029377460592
1451,2023-12-20,218.72999572753903,224.61900329589844,217.7400054931641,222.5500030517578,1582700.0,-0.023701114612211693,-1.372073200248364,-1.498049259197232,79.18502420106645,81.79053765223286,-7.970094496215694,-16.984624163405925,-39.69966112655291,-56.51774568532059,37.50103728876313,6.878997802734347,10.38662909165464,14.035996246337874,-8.33758930736181,36.40958180003756,2.8492034694880317,25.222789023187715,-16.657027728997434,46.14718980739544,-21.532339923517704,11.186792776849842,12,-7.459999084472628,-15.44499969482419,-52.9599914550781,-55.9649963378906,22.389999389648466,2,0.10112929551523586,-1.2450093899979335,224.0399932861328,1.2619678142187962,222.5500030517578,-1.429591108391965,221.66000366210938,0.10112929551523586
1452,2023-12-21,221.3300018310547,221.8800048828125,218.04200744628903,221.67999267578125,1250500.0,0.011886829215478789,9.234451610278187,0.09162046431367468,80.32275398517724,82.68647272946454,-8.08423367530429,-18.095278518523685,-41.615347944539394,-58.78336968590801,37.71595372886401,3.837997436523466,11.139400366887884,15.101502227783214,-7.422824565730281,37.62582902129671,3.839338831026481,26.363665624539948,-16.054249779554993,49.791963835991965,-17.925151937732693,11.262163396756742,12,-8.822502136230469,-17.55500030517578,-50.04750442504883,-53.780006408691406,14.339996337890625,3,0.0960556378753572,-1.372073200248364,218.72999572753903,-1.2450093899979335,224.0399932861328,1.2619678142187962,222.5500030517578,0.0960556378753572
1453,2023-12-22,221.67999267578125,222.07000732421875,219.36900329589844,221.6699981689453,912600.0,0.0015813077388113772,5.837778850796717,-0.028556480795221693,80.38401952365166,83.34602346105328,-5.4170481055763275,-17.068677070764863,-41.185472092510736,-58.597791135600914,37.82981178754283,2.7010040283203125,12.021407094362843,14.021993255615229,-8.620068853909828,36.664055365140285,2.7009622008527003,25.343024310377757,-13.649846338737603,54.64621154082189,-13.201257045188221,11.321031054762532,12,-6.654991149902344,-17.904991149902344,-49.882991790771484,-53.61549377441406,16.38000488281247,4,0.08886689307971762,9.234451610278187,221.3300018310547,-1.372073200248364,218.72999572753903,-1.2450093899979335,224.0399932861328,0.08886689307971762
1454,2023-12-26,224.58999633789062,224.69000244140625,221.4600067138672,222.2250061035156,770000.0,0.013127046906598494,1.5185127900059487,236.62900763359062,81.47058867528236,83.50804572134206,-5.9559961251903815,-18.345424990009292,-43.19704896174042,-60.953539286693115,37.94432313398769,3.2299957275390625,12.934790206580146,15.297997283935558,-7.275593209459743,37.87158777733086,4.011202037237922,26.584792530633194,-14.19107091527917,95.00692042987085,22.563775109236545,11.286795246697649,12,-7.089996337890625,-20.81499481201172,-51.72049331665039,-56.52549743652344,19.410003662109375,1,0.061044600994786924,5.837778850796717,221.67999267578125,9.234451610278187,221.3300018310547,-1.372073200248364,218.72999572753903,0.061044600994786924
1455,2023-12-27,225.0200042724609,227.2899932861328,224.0,225.16000366210938,840800.0,0.0019146352980181636,-2.0183314784872857,-0.05919660369568592,83.69376521185363,83.45368765060766,-4.638261945039261,-17.202504317383585,-42.824067766989145,-60.747555758311506,39.79070900572556,3.2899932861328125,14.28456823507787,14.169505310058554,-8.218366192426515,36.55737681254362,2.9755695588160336,25.363441061301074,-12.583928836261151,76.23045114944328,-0.5747282879664226,11.193935751242531,12,-4.675010681152315,-20.07500457763669,-50.89999771118161,-56.870002746582,7.029998779296903,2,0.052484211778317746,1.5185127900059487,224.58999633789062,5.837778850796717,221.67999267578125,9.234451610278187,221.3300018310547,0.052484211778317746
1456,2023-12-28,224.44000244140625,225.2700042724609,222.91000366210938,225.0200042724609,575300.0,-0.002577556750698373,3.3703640910441313,4.142888283377703,81.53607518041635,83.23536003887543,-2.9602187973577543,-15.478634509792755,-41.43383918301447,-59.515385256814056,40.27382736467515,2.360000610351534,15.152442919899812,12.35950317382813,-10.183859374604197,34.90286572226046,1.0878218996119813,23.63118444804428,-9.627300149217206,69.18257776252491,-8.846974896510588,11.271681274216164,12,-1.9250030517578125,-19.49500274658203,-47.44499969482422,-54.400001525878906,10.289993286132784,3,0.09182855278096924,-2.0183314784872857,225.0200042724609,1.5185127900059487,224.58999633789062,5.837778850796717,221.67999267578125,0.09182855278096924
1457,2023-12-29,221.55999755859372,225.91000366210938,220.8699951171875,224.02999877929688,804800.0,-0.012831958882037586,-1.6181821064229491,4.25860934992528,78.23820444579735,82.12087248763562,0.8143434491910284,-11.284625699631277,-37.69943868396777,-55.887156404755586,40.805168497189705,5.040008544921875,15.296660450674665,8.277998352050759,-13.550215922748094,30.10621262684961,-2.636108785348682,19.1921054894502,-4.750928707373674,27.66061143110288,-51.39266678105598,10.914107137399427,12,0.9550018310547159,-16.614997863769503,-44.56499481201169,-51.51999664306638,23.100006103515653,4,0.08828307354273623,3.3703640910441313,224.44000244140625,-2.0183314784872857,225.0200042724609,1.5185127900059487,224.58999633789062,0.08828307354273623
1458,2024-01-02,212.3699951171875,218.1699981689453,210.6150054931641,218.1000061035156,2083500.0,-0.04147861772283978,1.5741052675359148,2.3198413580932935,58.056974213292314,78.8002150350064,9.552525328812209,-1.0173849959962808,-27.701337468684642,-46.02048041164761,40.819554912948554,10.94499206542963,14.564965830140096,-1.6290039062500057,-22.25685129351689,18.998843481016877,-11.942927599883461,8.68491978738345,14.919998168945312,10.524683111093063,-65.02845957625864,10.313923693633448,1,6.5825042724609375,-7.424995422363281,-35.37499237060547,-42.329994201660156,37.040008544921875,1,0.10971419497797075,-1.6181821064229491,221.55999755859372,3.3703640910441313,224.44000244140625,-2.0183314784872857,225.0200042724609,0.10971419497797075
1459,2024-01-03,210.2400054931641,215.7050018310547,206.6699981689453,208.52999877929688,2095500.0,-0.010029616579536382,-2.3278049575536515,-0.29842991888625015,49.34444154606992,74.69242744251191,10.898837633103653,2.1672513672057505,-24.549541435580522,-43.28320189302167,40.89547913870999,9.035003662109375,13.786404745701532,-4.357994079589815,-23.718296128283924,15.002307969104294,-14.03814510393687,5.322156944757239,16.716488037109343,17.313327689602847,-53.502921313175406,9.680151024347055,1,6.739990234374972,-5.295005798339872,-31.20250320434573,-39.82000732421878,44.68998718261716,2,0.1323249207503192,1.5741052675359148,212.3699951171875,-1.6181821064229491,221.55999755859372,3.3703640910441313,224.44000244140625,0.1323249207503192
1460,2024-01-04,210.3300018310547,212.4499969482422,209.00999450683597,210.3300018310547,1096400.0,0.00042806476188728126,-1.6060479955611389,0.0,42.69823805801647,70.63834009328413,9.677224919784635,3.1375432299516604,-23.60496694511221,-42.73766494696284,40.94976564899244,3.4400024414062216,12.158494948400715,-4.838997650146496,-22.87978724863831,13.201791948345317,-13.859392449392402,4.181397149099411,15.81503188476563,19.02288262552611,-46.463702438142775,9.02039479924591,1,6.649993896484375,-5.385002136230469,-29.23999786376953,-39.5,43.5299987792969,3,0.160081766157119,-2.3278049575536515,210.2400054931641,1.5741052675359148,212.3699951171875,-1.6181821064229491,221.55999755859372,0.160081766157119
1461,2024-01-05,209.80999755859372,212.1999969482422,209.0529937744141,209.94000244140625,1125300.0,-0.0024723257164170898,-2.8284420188970927,-100.0,40.485135130371546,66.21193799830573,9.83289842838255,4.84308350086971,-22.10957324908273,-41.609994849305366,40.54193128670449,3.1470031738280966,10.414073139879179,-5.954001617431658,-22.30378607786352,10.395782843000205,-14.12889384764759,2.220890612784274,15.556034735351602,16.320158488333306,-45.38673810313182,8.174892230215933,1,7.169998168945341,0.43000030517580967,-28.474990844726534,-38.979995727539034,32.99000549316409,4,0.10600069468545281,-1.6060479955611389,210.3300018310547,-2.3278049575536515,210.2400054931641,1.5741052675359148,212.3699951171875,0.10600069468545281
1462,2024-01-08,218.1000061035156,219.3500061035156,212.50999450683597,213.27999877929688,1633200.0,0.03951198056044358,-1.1509416760634354,-37.07558685445177,45.273503435455616,62.31076954406172,1.1583440446453892,-2.134780770140793,-29.07628329252256,-49.2028347518262,40.77786682165982,9.540008544921875,8.934291814501933,1.4335067749023267,-13.162711338024309,16.029724887828962,-5.864602281560991,8.731615831365644,6.518184825429728,90.14196200467629,30.93774864295913,7.298109056463325,1,-1.120010375976534,-7.860008239746065,-30.409500122070284,-40.914505004882784,35.16999816894531,0,0.0762493771601751,-2.8284420188970927,209.80999755859372,-1.6060479955611389,210.3300018310547,-2.3278049575536515,210.2400054931641,0.0762493771601751
1463,2024-01-09,226.25999450683597,228.1499938964844,215.9600067138672,215.9600067138672,2445800.0,0.03741397604293262,-1.3669906076857037,2.1369236808448857,54.128635722077426,59.2727747714834,-7.02209791159305,-8.571521039699206,-35.69415610440737,-56.569931511564704,41.12480627832906,12.189987182617216,8.183188997883008,8.220495605468784,-4.320858507508092,20.76184971844566,1.9498185489803461,14.491172661957222,-19.589996337890653,91.2011184097895,34.63894544714294,6.270677056488442,1,-8.849998474121122,-15.589996337890653,-38.56948852539065,-49.07449340820315,26.90000915527341,1,0.08132241492968606,-1.1509416760634354,218.1000061035156,-2.8284420188970927,209.80999755859372,-1.6060479955611389,210.3300018310547,0.08132241492968606
1464,2024-01-10,225.3999938964844,230.23399353027344,224.66000366210938,228.30999755859372,1880200.0,-0.003800939765008171,-1.5394123085692835,-0.28252496222333523,51.53498929645968,55.69957744755073,-6.744357296448015,-6.473772914826554,-33.26250082384158,-54.84245752496244,41.108879594084726,5.5739898681640625,7.060544750663865,6.363995361328165,-5.0923823927966225,17.820373115452952,0.6358064842657711,12.092184238390558,-18.300395812988313,77.22389815203586,24.33519449492392,5.72818887706239,1,-6.947998046875028,-13.68799591064456,-37.70948791503909,-48.21449279785159,27.350006103515597,2,0.10652178534064927,-1.3669906076857037,226.25999450683597,-1.1509416760634354,218.1000061035156,-2.8284420188970927,209.80999755859372,0.10652178534064927
1465,2024-01-11,228.5200042724609,229.91000366210938,224.0,226.0,1397100.0,0.013842104970993807,1.2301887770231559,-0.8659797598447977,61.624323029638504,53.48716054190876,-10.41045194914824,-8.637896657318464,-34.82085822795861,-57.076986863453214,40.70536827023638,5.910003662109375,5.9390198016605495,8.59600524902342,-2.912472479379261,20.104482977426102,2.8417663848220798,14.350244113224761,-20.49503037109372,91.90789255668452,36.589816770089925,5.75423886420134,1,-10.068008422851534,-16.25950622558591,-40.8294982910156,-51.3345031738281,20.519989013671903,3,0.11556970028686031,-1.5394123085692835,225.3999938964844,-1.3669906076857037,226.25999450683597,-1.1509416760634354,218.1000061035156,0.11556970028686031
1466,2024-01-12,230.7700042724609,233.8090057373047,229.6300048828125,230.97999572753903,1563600.0,0.00984596515811953,-2.356640356897812,-0.0833298012122249,61.30268227233131,51.60543585596808,-13.039339787354663,-10.204502237491766,-35.51146960727888,-58.52433664776461,40.06311504531157,5.289001464843778,4.461456987970394,10.08000488281246,-2.188894928813937,22.348904694438858,3.9455549769992615,16.21445478862566,-21.85666958593748,85.73172513991439,28.487152504190064,6.134449905813192,1,-10.530502319335909,-16.013999938964815,-43.0794982910156,-53.5845031738281,-16.850006103515597,4,0.1000563154240326,1.2301887770231559,228.5200042724609,-1.5394123085692835,225.3999938964844,-1.3669906076857037,226.25999450683597,0.1000563154240326
1467,2024-01-16,232.17999267578125,233.27999877929688,228.77999877929688,230.0,1517400.0,0.0061099292681714434,1.0547922298709624,-10.381339921523034,62.26062377862004,52.072508029893385,-14.28687669195233,-10.932176087791817,-35.24776835166938,-59.10127598925749,38.97725889829417,4.5,2.8268267638646876,10.70099334716798,-2.4071673717121485,23.80915406604811,4.146912987727916,17.255073706608044,-21.77291772621095,90.87336461061832,31.924523297363557,6.554080359440064,1,-11.94049072265625,-17.423988342285156,-44.48948669433594,-54.99449157714844,-6.029998779296847,1,0.04574041998014211,-2.356640356897812,230.7700042724609,1.2301887770231559,228.5200042724609,-1.5394123085692835,225.3999938964844,0.04574041998014211
1468,2024-01-17,225.3300018310547,230.3300018310547,221.5,228.8999938964844,2349600.0,-0.02950293333109011,1.746497957982615,-1.6376165411428862,50.791280560411394,52.23326792037577,-6.0403906686290725,-3.9981268335318703,-26.85106208006536,-51.506614004572214,37.23141337397827,10.67999267578125,1.1578580326268764,3.6675025939941293,-9.553592441305568,16.888597629293827,-2.9430449236557195,10.278050111643978,-13.518811034220334,31.115444356705176,-22.31093805792623,6.610547517649842,1,-3.920501708984375,-9.630500793457031,-37.639495849609375,-48.144500732421875,9.899993896484347,2,0.12399592692656514,1.0547922298709624,232.17999267578125,-2.356640356897812,230.7700042724609,1.2301887770231559,228.5200042724609,0.12399592692656514
1469,2024-01-18,227.91000366210938,231.3699951171875,224.92999267578125,230.30999755859372,1909800.0,0.011449881551898633,1.8495655285562855,0.6722686920581327,52.95440612847526,53.37284215042674,-6.537835791485406,-6.488658644080061,-27.98947091122983,-53.22789036843318,35.39480319921988,6.44000244140625,-0.20191543270931334,5.979504394531261,-7.531462685833105,19.490471474895628,-0.775979145650922,12.734987934713445,-14.77894396884679,52.07572243371932,1.470537465141554,6.755483540182184,1,-6.47900390625,-10.972999572753906,-39.492000579833984,-50.699501037597656,13.789993286132812,3,0.11078934489174364,1.746497957982615,225.3300018310547,1.0547922298709624,232.17999267578125,-2.356640356897812,230.7700042724609,0.11078934489174364
1470,2024-01-19,231.2899932861328,231.3600006103516,226.83799743652344,229.0,1543900.0,0.014830369749958328,2.7218011591617732,-0.9541662957923895,56.623471280207376,55.165990611519625,-7.411365987224741,-9.800103781010137,-29.82985530362268,-55.7690027136635,33.401882344295444,4.522003173828153,0.21196524608652112,8.996994018554688,-5.127390552226785,23.12137858933616,1.9348017331639653,16.05918630394541,-16.918256830227705,79.53520775819001,29.98779606323933,7.062192285390736,1,-8.1304931640625,-11.835487365722656,-40.224491119384766,-54.04448699951172,11.200012207031278,4,0.09278398260541532,1.8495655285562855,227.91000366210938,1.746497957982615,225.3300018310547,1.0547922298709624,232.17999267578125,0.09278398260541532
1471,2024-01-22,240.8500061035156,241.7700042724609,235.0800018310547,239.67999267578125,2513500.0,0.04133344759777802,3.4451699245681566,0.510924392145353,66.51825123097356,57.52651814435495,-13.527922373454771,-18.57006945076776,-37.96275565658638,-64.40335747432994,32.380893320387194,10.480010986328097,1.6134372415791347,17.45100631713865,1.1976218717096287,33.70439076256767,9.324314094424153,25.577698539853145,-25.31203349072652,95.46128280695415,41.36304866553003,8.126692222714508,1,-11.985000610351534,-16.63000488281247,-46.80750656127927,-60.242507934570284,-3.560012817382784,0,0.03400451307897079,2.7218011591617732,231.2899932861328,1.8495655285562855,227.91000366210938,1.746497957982615,225.3300018310547,0.03400451307897079
1472,2024-01-23,242.58999633789062,244.9949951171875,238.9499969482422,242.5200042724609,1974400.0,0.007224372805816781,1.4774635336053656,0.05982159159083406,79.66236540716187,60.363599220475436,-12.771767914699183,-19.642742830299426,-38.30884231383425,-65.24687408257557,31.399941869485108,6.0449981689453125,3.534475238976796,18.12799682617188,-0.20364754806385577,36.45964120040762,8.962174639054012,27.29381901328975,-24.953461192327808,89.76378259581963,28.908165449591593,9.165822187117865,1,-9.342498779296875,-16.75749969482422,-45.15999221801758,-59.75999450683594,-0.6199951171875,1,-0.11818293664926072,3.4451699245681566,240.8500061035156,2.7218011591617732,231.2899932861328,1.8495655285562855,227.91000366210938,-0.11818293664926072
1473,2024-01-24,241.3800048828125,246.3800048828125,240.6699981689453,245.0,1554100.0,-0.004987804416274444,-1.2658718384993128,-51.72007848264741,81.12756470269898,63.651663154502025,-10.271622292638767,-17.79348432388167,-35.58517227825786,-63.184488915401204,30.389831644770183,5.7100067138671875,5.788066450787596,15.933004760742193,-3.8303768516964283,35.696386373180815,6.051313954522868,25.814695566961518,-21.00762374008721,76.68998995552546,9.899986241626905,9.881690806219316,1,-7.44000244140625,-14.855003356933594,-40.417503356933594,-56.00250244140625,-22.150009155273466,2,-0.06309557825107392,1.4774635336053656,242.58999633789062,3.4451699245681566,240.8500061035156,2.7218011591617732,231.2899932861328,-0.06309557825107392
1474,2024-01-25,238.3000030517578,245.0,236.83999633789062,244.6999969482422,1477900.0,-0.01275997087061953,1.3314296177455358,1.7679564997470916,76.38182623108048,65.29138573244003,-5.776812930289935,-14.370481630833098,-31.135985443296732,-59.401381725838576,28.86550465666058,8.160003662109375,7.36423701629289,12.16750259399413,-8.405220610463829,32.74022579845209,1.881140991765136,22.453864196223122,-14.806707060222067,58.65316368718791,-13.593337265675402,10.286361602228984,1,-4.3600006103515625,-11.775001525878906,-35.86325454711914,-51.722503662109375,-24.080001831054688,3,-0.0128829512585108,-1.2658718384993128,241.3800048828125,1.4774635336053656,242.58999633789062,3.4451699245681566,240.8500061035156,-0.0128829512585108
1475,2024-01-26,236.8300018310547,239.83999633789062,234.2899932861328,236.8800048828125,1204700.0,-0.006168699965915847,-1.1637353844872562,0.007812984288200653,75.0370794958942,66.81742986839146,-3.3571109286684475,-12.617231857850442,-28.386555983000164,-57.266888553305535,26.89863133601356,5.5500030517578125,7.9628916508167435,10.107001495361317,-11.002240935269583,31.216243925992217,-0.4476197199541332,20.661622710676767,-10.59030077256574,21.009148954161834,-55.90286374319267,10.554621215315453,1,-2.8899993896484375,-10.305000305175781,-33.759254455566406,-49.972503662109375,-30.470001220703097,4,0.02056325245760693,1.3314296177455358,238.3000030517578,-1.2658718384993128,241.3800048828125,1.4774635336053656,242.58999633789062,0.02056325245760693
1476,2024-01-29,245.0500030517578,245.1100006103516,238.0200042724609,238.69000244140625,1377900.0,0.03470844553962782,1.1882719174517788,-127.19224900823924,75.00465069131783,68.23343285869123,-10.435922336204328,-20.25236455005205,-35.49279499021165,-64.8374696407248,25.266695286022145,8.279998779296903,9.067917347574621,17.29650268554687,-5.303119546453416,39.896124917547155,5.996691569546726,28.596313801547012,-16.393465534350042,88.99916827689438,13.192216718717418,11.299811116000145,1,-11.110000610351562,-18.525001525878906,-39.88675308227539,-57.225006103515625,-42.6300048828125,0,-0.010446837489134886,-1.1637353844872562,236.8300018310547,1.3314296177455358,238.3000030517578,-1.2658718384993128,241.3800048828125,-0.010446837489134886
1477,2024-01-30,241.1199951171875,245.82000732421875,240.8999938964844,243.41000366210938,2037800.0,-0.01603757553816576,-2.6043909364276114,-0.36006420206857337,64.96174393926961,69.80792878967546,-5.704279201073916,-15.580664520221063,-30.390166612550757,-60.204205562684535,24.0612431518407,4.920013427734347,9.419762933636491,12.38849487304688,-10.768647590262987,35.54563733635675,0.8099236413919471,23.967066104701814,-10.336641515931149,56.49293035360222,-16.649359579727573,11.578571231654928,1,-5.464996337890625,-14.594993591308594,-33.842498779296875,-52.344993591308594,-39.84999084472659,1,-0.01588421494946224,1.1882719174517788,245.0500030517578,-1.1637353844872562,236.8300018310547,1.3314296177455358,238.3000030517578,-0.01588421494946224
1478,2024-01-31,235.6699981689453,239.5850067138672,232.30999755859372,238.0,1568800.0,-0.02260284115215505,1.6454505353045887,1.0174642519223338,59.465444388097055,70.53137748518898,1.527304677040604,-8.743892478879445,-23.85892704336291,-54.118136599938964,24.37716878046841,8.809997558593778,9.545951608741063,5.7734977722167855,-16.2336891872923,27.78068473172587,-5.230095707537771,16.777091251971342,10.710006713867188,24.870452861557524,-45.78280894129725,11.003593479754546,1,0.9390029907226562,-9.144996643066406,-27.52874755859375,-46.894996643066406,-36.97999572753906,2,0.026732308315467135,-2.6043909364276114,241.1199951171875,1.1882719174517788,245.0500030517578,-1.1637353844872562,236.8300018310547,0.026732308315467135
1479,2024-02-01,238.05999755859372,240.3600006103516,235.4199981689453,236.6100006103516,1033500.0,0.01014129676334563,-1.5796345063604966,-0.6223157977458679,58.91255415204912,70.78572002650475,0.8141055138936508,-9.426105529530417,-25.159206123453714,-55.847716929326936,25.382235972939508,4.940002441406278,9.5919579494213,6.772497558593727,-13.447709197484556,26.99270431467201,-3.3376058194454004,16.882600936632855,8.038607177734406,42.56103511213104,-24.354259903737898,10.110103378039138,2,1.2850036621094034,-11.534996032714815,-28.659996032714815,-49.284996032714815,-37.31999206542963,3,-0.07909771496330487,1.6454505353045887,235.6699981689453,-2.6043909364276114,241.1199951171875,1.1882719174517788,245.0500030517578,-0.07909771496330487
1480,2024-02-02,244.0,245.1100006103516,237.06300354003903,239.6199951171875,1358100.0,0.02495170336185626,1.4384817056536034,3.020699380176279,61.56266494688496,70.23509932827267,-3.501614127903167,-13.401397792293778,-30.06274567862863,-61.15439415835783,26.61335289161245,8.046997070312557,10.9899168876141,11.029000091552746,-7.368809296878226,29.426809479983717,1.83009539733726,20.22790478576823,1.8228325927734375,86.52845293384176,21.08478884017653,9.198904694215488,2,-4.654998779296875,-17.474998474121094,-33.36249923706055,-55.224998474121094,-42.75999450683591,4,-0.12204917532498716,-1.5796345063604966,238.05999755859372,1.6454505353045887,235.6699981689453,-2.6043909364276114,241.1199951171875,-0.12204917532498716
1481,2024-02-05,232.0500030517578,239.4499969482422,226.19000244140625,233.4499969482422,4761900.0,-0.04897539732886147,-1.021341378315764,-0.3196329533736518,49.90406667653139,66.92862169153597,7.899551273512401,0.31641694671355935,-17.17443328387506,-48.55700964681614,27.399755119647377,17.80999755859375,11.896883210073128,-2.0329971313476562,-16.88285920432216,12.816864941626847,-9.457928167834922,5.391933905139609,13.502572840332022,29.85226262211692,-31.0373492838831,7.424931036487252,2,4.2350006103515625,-5.525001525878906,-19.405006408691406,-42.105003356933594,-30.620010375976562,0,-0.11070890800926281,1.4384817056536034,244.0,-1.5796345063604966,238.05999755859372,1.6454505353045887,235.6699981689453,-0.11070890800926281
1482,2024-02-06,234.72999572753903,236.32000732421875,228.5200042724609,235.25,1660800.0,0.011549203363653726,4.864622232930089,0.3714332425068323,57.39225847885342,64.29136544444201,4.4559582069339285,-1.1107682781824337,-18.842411389697048,-50.53839799860182,27.303963883289722,7.800003051757841,12.450741480598595,-0.18450393676761223,-12.987440218210764,12.61843234467554,-6.585972077489174,6.21696420395395,10.380004882812557,45.1373896016018,-18.71216704457683,6.40146814072157,2,1.275009155273466,-8.204994201660128,-20.999996185302706,-44.784996032714815,-35.89999389648435,1,-0.13764750200948883,-1.021341378315764,232.0500030517578,1.4384817056536034,244.0,-1.5796345063604966,238.05999755859372,-0.13764750200948883
1483,2024-02-07,244.66000366210938,245.55999755859372,237.08999633789062,241.6300048828125,2234500.0,0.042303958229933825,2.507256632694998,-5.8268728542501,61.8074169812506,62.67198663890535,-5.542730069203799,-10.10995734733467,-27.703134454706827,-59.71821949106413,26.630212954542536,10.830001831054688,11.780058904927841,8.825503540039051,-4.003275493480061,21.654282573558163,2.4111140232795094,15.239893056798593,-18.470001220703125,95.35366998783722,28.77492196726631,6.414389516759552,2,-8.654998779296875,-18.13500213623047,-30.930004119873047,-54.715003967285156,-50.6300048828125,2,-0.17734815147625327,4.864622232930089,234.72999572753903,-1.021341378315764,232.0500030517578,1.4384817056536034,244.0,-0.17734815147625327
1484,2024-02-08,249.41000366210938,251.32000732421875,243.7700042724609,244.63999938964844,1669700.0,0.019414697657570645,-1.3195113433136565,1.5742594700212516,62.53112697865648,61.28243635921227,-9.555954684139635,-13.669817767187709,-31.26856732171308,-63.63281897992741,25.91019821539372,7.550003051757841,10.379547433071707,12.375003051757801,-0.8305365540139178,25.58054265752952,5.772233248871942,18.97777285464366,-22.832601318359366,92.39950938721978,26.325335892907944,6.602769802885861,2,-10.654998779296875,-20.415000915527344,-37.46125411987305,-59.465003967285156,-53.470001220703125,3,-0.20335993134187413,2.507256632694998,244.66000366210938,4.864622232930089,234.72999572753903,-1.021341378315764,232.0500030517578,-0.20335993134187413
1485,2024-02-09,254.92999267578125,259.6099853515625,252.3999938964844,253.83999633789062,2505500.0,0.022132187693442162,-2.632236392008586,0.22851055798494596,60.313500478150615,59.65008633552702,-13.676706688874532,-18.03442349975606,-35.57796488522365,-68.25479312144836,25.498175822201517,10.199981689453125,9.106987546822836,16.57449264526366,1.7691876476591233,31.379797642868198,9.171840146461392,23.97714514406593,-27.36288613281249,85.99642409045335,22.662998003241285,7.402652498802263,2,-12.029998779296875,-20.62000274658203,-43.96749496459961,-64.98499298095703,-59.68998718261716,4,-0.21256811179348256,-1.3195113433136565,249.41000366210938,2.507256632694998,244.66000366210938,4.864622232930089,234.72999572753903,-0.21256811179348256
1486,2024-02-12,253.8600006103516,256.42001342773443,251.27999877929688,253.6999969482422,1511900.0,-0.0041971996084056995,-1.0560058593750228,0.14679284374390153,58.33703759975278,58.914007853358484,-12.544815414201395,-15.964395132101089,-33.47795983024281,-66.28916049949876,24.65365717192783,5.140014648437557,8.229720569722474,14.350000762939487,-1.5270161392425337,30.227017665121508,6.411492311848463,22.288509214030512,-24.3703213388672,81.5053449965719,20.626411308788008,7.938508451091013,2,-10.960006713867216,-19.52851104736331,-42.89750289916995,-63.91500091552737,-56.55999755859378,0,-0.20727958319811735,-2.632236392008586,254.92999267578125,-1.3195113433136565,249.41000366210938,2.507256632694998,244.66000366210938,-0.20727958319811735
1487,2024-02-13,242.8000030517578,247.6699981689453,237.57000732421875,242.3300018310547,3434400.0,-0.04356731084850862,-1.0220221657420758,2.9374403967189138,50.91683781248356,57.96416267829032,-1.3649907047717704,-4.287817514162242,-21.420761264440074,-54.375649831912,23.36147812324361,16.28999328613284,7.260461888186967,2.759002685546875,-12.792841321291917,18.310846692385667,-5.016919317872521,10.53492468896627,-11.503105415468724,25.355281969279137,-32.138831645372434,7.775922003419389,2,0.0999908447265625,-6.740013122558594,-29.190006256103516,-52.855003356933594,-44.72999572753906,1,-0.1703871905106924,-1.0560058593750228,253.8600006103516,-2.632236392008586,254.92999267578125,-1.3195113433136565,249.41000366210938,-0.1703871905106924
1488,2024-02-14,253.2700042724609,253.5399932861328,246.1000061035156,247.66000366210938,1586600.0,0.04312191552349853,1.4195164311677448,11.93614051035641,58.8235315279405,57.95427127561159,-10.142473898629106,-13.235911249526708,-30.767457984982258,-63.8357290356046,23.45071738913304,10.739990234375,5.90640627871241,11.832003784179648,-3.165506020983827,26.82951358934315,4.333248881597882,19.330758686761413,-20.274321373255418,71.23417695228218,13.313031141321403,7.4987549025817515,2,-10.370010375976534,-15.485008239746065,-39.66000747680661,-63.32500457763669,-58.32000732421872,2,-0.21494847997412736,-1.0220221657420758,242.8000030517578,-1.0560058593750228,253.8600006103516,-2.632236392008586,254.92999267578125,-0.21494847997412736
1489,2024-02-15,253.16000366210938,255.0,247.0,255.0,1185300.0,-0.0004343215086505259,7.695669480702569,-0.32798505128421496,59.781960331529106,57.75641520723871,-8.566101396846307,-11.739123273281933,-29.51968556987788,-62.752817417314645,23.472114808389517,8.0,5.578656147705203,10.459503173828125,-3.9839671189643013,24.90297346662055,3.237768027431912,17.681238320224338,-18.56746261576245,70.7350811264376,7.808362015238274,7.22173514639622,2,-10.260009765625,-12.605010986328125,-39.1200065612793,-62.785003662109375,-59.089996337890625,3,-0.2335677201274371,1.4195164311677448,253.2700042724609,-1.0220221657420758,242.8000030517578,-1.0560058593750228,253.8600006103516,-0.2335677201274371
1490,2024-02-16,252.75,254.67999267578125,248.6100006103516,253.41000366210938,1257900.0,-0.001619543593689432,2.7937667490010027,0.3586983563597764,55.08855282080924,58.33246922326959,-7.581677180423384,-10.159857588558793,-27.97417093535944,-61.31865963864192,23.494668570770873,6.069992065429659,5.9907318541291374,8.976499176025385,-5.081140690174948,23.034139042225718,1.9476792429252043,16.005319109125566,-16.656412295340147,80.53043904824018,20.038281353732188,7.02881993310017,2,-8.685005187988281,-12.19500732421875,-37.66800308227539,-61.33300018310547,-57.1199951171875,4,-0.2247675472150099,7.695669480702569,253.16000366210938,1.4195164311677448,253.2700042724609,-1.0220221657420758,242.8000030517578,-0.2247675472150099
1491,2024-02-20,249.0399932861328,251.94000244140625,240.9600067138672,251.94000244140625,2061300.0,-0.014678562666141204,6.572386940622452,4.393928885189809,55.249204344224914,58.09435209719976,-1.3501793509697677,-6.118517324451375,-23.116114153711777,-56.580665742613206,22.179504421041344,11.789993286132812,6.260188497598705,4.856993103027349,-9.318725279272655,19.032711485327354,-2.230866088122667,11.944852294177366,-11.53542172265881,65.80602858113338,4.6093821888417,7.087859191150004,2,-0.69000244140625,-8.485000610351562,-33.683746337890625,-57.62299346923828,-55.55999755859378,1,-0.21602951029297368,2.7937667490010027,252.75,7.695669480702569,253.16000366210938,1.4195164311677448,253.2700042724609,-0.21602951029297368
1492,2024-02-21,213.9199981689453,216.5050048828125,202.44000244140625,213.0,7815800.0,-0.1410215068422228,3.61903962517069,-0.3172397463892031,39.653694685974614,55.63282739772464,34.09269754913325,28.18871477156756,12.698514793526272,-20.639880519117867,21.1754377949431,46.59999084472656,4.985751251389104,-28.82950210571289,-48.44008142169844,-9.218922789727344,-38.634791763705664,-19.024212447720117,45.68998718261719,21.841697604230657,-42.13444012035893,9.805289657992768,2,17.104995727539062,17.104995727539062,3.5777549743652344,-20.715492248535156,-21.289993286132812,2,-0.07769257320235068,6.572386940622452,249.0399932861328,2.7937667490010027,252.75,7.695669480702569,253.16000366210938,-0.07769257320235068
1493,2024-02-22,226.1499938964844,229.33999633789062,218.91000366210938,224.50999450683597,3659900.0,0.057170885528338156,1.600994294129193,1.7826115801170948,44.8194843152367,53.66486710178911,21.18920685506137,15.556829209855977,1.3598857611009123,-32.00236919216135,19.630717565156086,15.419998168945312,5.705816977107844,-15.838005828857405,-36.80816423954448,5.1321525818297005,-26.323085034200943,-5.352926623513866,32.316591796874974,45.11033591401201,-20.683440974589033,10.485079205343549,2,4.874999999999972,4.874999999999972,-8.652240753173857,-32.94548797607425,-34.0199890136719,3,-0.1241653209379201,3.61903962517069,213.9199981689453,6.572386940622452,249.0399932861328,2.7937667490010027,252.75,-0.1241653209379201
1494,2024-02-23,235.22999572753903,240.6999969482422,228.32000732421875,229.8800048828125,3217300.0,0.0401503518731503,-1.9232609545496309,3.262190753542535,46.28672805587696,52.1063368326476,11.048063723915106,6.5719866253137695,-6.919887784640196,-40.22782365337426,18.396770084196888,14.550003051757784,5.920791548742017,-6.604503631591825,-27.73267830665864,14.523671043474991,-17.168590969125233,3.959583705941583,22.116058300781305,62.767992756163046,-0.3863400818766749,10.564087337533412,2,-5.799987792968693,-4.205001831054659,-16.67549514770505,-42.02548980712888,-46.48999023437494,4,-0.17123665991114567,1.600994294129193,226.1499938964844,3.61903962517069,213.9199981689453,6.572386940622452,249.0399932861328,-0.17123665991114567
1495,2024-02-26,241.6999969482422,246.0,236.9149932861328,239.9900054931641,2728800.0,0.027505000800141177,-1.311701875701301,0.3196251180062539,54.28469725236071,51.656076794048474,2.798301535949264,0.511779300804335,-12.668518153007057,-45.88160516604992,17.403128340093428,10.770004272460966,5.106294582204441,-0.3780021667480469,-21.3751755955372,20.619171262041107,-10.876588881142624,10.12058454764653,14.547936048339864,79.31312021583018,11.452810157175833,10.498586714394573,2,-12.979995727539062,-10.675003051757812,-22.515995025634766,-47.040496826171875,-55.389999389648466,0,-0.19706243370049759,-1.9232609545496309,235.22999572753903,1.600994294129193,226.1499938964844,3.61903962517069,213.9199981689453,-0.19706243370049759
1496,2024-02-27,242.4900054931641,251.5500030517578,242.0200042724609,244.0,2401800.0,0.0032685500823199654,-6.7796005306326785,-0.8830421358842091,53.50433963153445,51.94357699616524,0.2523896873429692,-0.5057832080238711,-12.864298701647613,-45.69194362260558,15.911997967181096,9.850006103515625,3.8112369686087675,0.5400062561035384,-20.41204627228703,21.492058784494105,-9.936020008091731,11.016032520298808,12.681768892314437,81.55162401548814,10.370177511426746,10.476026264195282,2,-13.770004272460966,-11.465011596679716,-21.183002471923857,-47.83050537109378,-60.480010986328125,1,-0.1932450804108402,-1.311701875701301,241.6999969482422,-1.9232609545496309,235.22999572753903,1.600994294129193,226.1499938964844,-0.1932450804108402
1497,2024-02-28,237.2899932861328,242.47000122070312,236.5,240.1000061035156,2010400.0,-0.02144423311985888,-1.7198187019252493,1.8609424104932508,46.52325219642907,50.57687929266397,5.127861287268587,4.6299634960244305,-7.148857327138103,-39.59099291944358,14.219507283713604,5.990005493164091,2.106070121638652,-4.468505859375,-25.52226513062834,16.58525341187834,-14.99538549500167,6.0583737762516705,16.827145660464282,56.311243773651945,-11.324613572883159,10.526879635626674,2,-8.569992065429688,-6.2649993896484375,-10.747489929199219,-36.50498962402344,-53.94999694824219,2,-0.18462640144191034,-6.7796005306326785,242.4900054931641,-1.311701875701301,241.6999969482422,-1.9232609545496309,235.22999572753903,-0.18462640144191034
1498,2024-02-29,241.97000122070312,243.94000244140625,235.84100341796875,240.5,6757300.0,0.01972273617508602,1.9940826399661542,-0.523129720836031,46.487914700614006,49.099763111451175,-1.4791694136550575,0.47024563582493784,-11.417998740071994,-43.304641750517476,13.7623820172949,8.0989990234375,0.620059628548205,-0.10349807739257244,-20.961307870369694,20.75431171558455,-10.532402973881148,10.325406819096003,11.113594995790152,58.760208381366006,-5.505967300915906,10.428904896488564,2,-13.410003662109375,-10.94500732421875,-12.430004119873047,-37.24250030517578,-58.25999450683594,3,-0.2039095594039657,-1.7198187019252493,237.2899932861328,-6.7796005306326785,242.4900054931641,-1.311701875701301,241.6999969482422,-0.2039095594039657
1499,2024-03-01,219.22999572753903,227.3000030517578,215.0,227.0,11811500.0,-0.09397861461521717,1.9390651861223582,-5.28571280284002,35.50430880391271,46.923735998462675,17.81517200685127,22.901389982450752,11.448411871649768,-19.885000361119438,13.630993349341821,26.970001220703125,-0.08910724734971609,-21.902003479003923,-45.092147030350276,1.2881400723424292,-33.4970752546771,-10.306931703330747,32.84072861345251,11.573174758833842,-47.88112434269137,11.595071775673174,3,7.960006713867216,11.794998168945341,11.002506256103544,-11.839996337890597,-30.729995727539034,4,-0.12361442947071277,1.9940826399661542,241.97000122070312,-1.7198187019252493,237.2899932861328,-6.7796005306326785,242.4900054931641,-0.12361442947071277
1500,2024-03-04,214.22000122070312,221.6199951171875,212.6300048828125,220.1199951171875,4141500.0,-0.022852687152639328,1.020223910024517,0.7593295562777974,34.4035295486471,44.60754991006514,18.75746603820835,26.947564808729,16.481166935257903,-14.301749975833502,13.043797699791599,8.989990234375,-2.7165762734449004,-25.422998046874994,-51.484285694713606,0.638289600963617,-38.453641870794314,-12.392354222955674,36.85810868229672,4.08529396889669,-50.407683119003295,13.030643823919311,3,12.775001525878906,16.80499267578125,16.012500762939453,-6.8300018310546875,-30.270004272460938,0,-0.11894312194167111,1.9390651861223582,219.22999572753903,1.9940826399661542,241.97000122070312,-1.7198187019252493,237.2899932861328,-0.11894312194167111
1501,2024-03-05,206.3600006103516,210.05499267578125,199.2899932861328,209.94000244140625,5002100.0,-0.036691254624042546,4.650944567485412,0.606780599076191,35.29222149330637,44.12294177754644,22.26839392049996,34.555954831305286,24.44424676427306,-5.956600057598706,14.118150840691811,14.930007934570312,-5.897286914167154,-31.998498535156216,-61.88692786707273,-2.110069203239675,-46.942713201114486,-17.054283869197945,43.74534714341638,15.8342796742378,-40.595215577300316,14.944214665958269,3,19.05999755859372,23.089988708496065,23.872501373290987,1.0299987792968466,-21.580001831054716,1,-0.09716031688532623,1.020223910024517,214.22000122070312,1.9390651861223582,219.22999572753903,1.9940826399661542,241.97000122070312,-0.09716031688532623
1502,2024-03-06,202.4199981689453,217.1699981689453,200.80999755859372,214.6199951171875,4348100.0,-0.01909285922539694,-1.1219199160865414,3.4078186336145255,28.334047620409834,42.29122658923235,27.273691039155096,37.894113295482725,28.359851730308463,-1.5681154334709788,15.069132681606161,16.36000061035159,-8.933438974978856,-34.3230010986328,-68.25629326193143,-0.38970893533419826,-51.28964718028212,-17.356355016983485,45.652735406117245,7.010087885822588,-45.58260895925936,16.966646081649305,3,23.0,27.029991149902344,27.812503814697266,8.295005798339844,-21.009994506835938,2,-0.10082997651780723,4.650944567485412,206.3600006103516,1.020223910024517,214.22000122070312,1.9390651861223582,219.22999572753903,-0.10082997651780723
1503,2024-03-07,201.2700042724609,202.88999938964844,197.0200042724609,202.5800018310547,3349400.0,-0.005681226691468422,5.082919578760979,0.10737687592475396,28.0851481200272,40.26882881858238,27.40527013624134,37.55207994419854,29.460299121542533,0.0665478701427844,15.179919306889689,5.869995117187528,-12.067369559065241,-33.30349502563479,-70.49713998061938,3.890149929349775,-51.90031750312707,-14.706672548142507,44.85141969104447,14.035667672832991,-34.764187994761166,18.596822477492285,3,23.014999389648466,27.04499053955081,29.81999588012698,12.729995727539091,-26.419998168945284,3,-0.08908435213375498,-1.1219199160865414,202.4199981689453,4.650944567485412,206.3600006103516,1.020223910024517,214.22000122070312,-0.08908435213375498
1504,2024-03-08,198.69000244140625,204.5500030517578,197.8800048828125,201.13999938964844,2840700.0,-0.012818610703471234,-2.2776467677172882,1.8702301635372096,27.57963463460804,37.30159963883209,27.10765063101951,38.09035017439996,31.865940590593254,3.1551468441929273,14.741082067029506,6.6699981689453125,-10.930422169790319,-33.34749679565431,-73.10961015063248,6.414616559323889,-53.22855347314339,-13.466440118165224,44.48533634063645,6.788612969355362,-36.42789823080411,19.881056677489095,3,25.595001220703125,29.62499237060547,32.87699890136719,15.800003051757812,-24.3699951171875,4,-0.07539380715422095,5.082919578760979,201.2700042724609,-1.1219199160865414,202.4199981689453,4.650944567485412,206.3600006103516,-0.07539380715422095
1505,2024-03-11,200.7400054931641,201.8500061035156,195.66099548339844,196.6999969482422,1825900.0,0.010317595382598022,-1.0232098765432005,-1.6489851335612928,29.688823433388563,34.65543117237143,20.826594376196567,33.48943233077776,29.64794089658045,1.5719061640478742,13.67179621152276,6.189010620117159,-11.27392887979002,-28.587994384765608,-69.15894847736197,11.982959707830759,-48.87347143106379,-8.302517338467425,39.6660132183037,23.613414736232887,-16.0539279012304,20.285477046298176,3,19.060493469238253,26.895484924316378,32.194995880126925,13.749999999999972,-27.779998779296903,0,-0.06097442043549661,-2.2776467677172882,198.69000244140625,5.082919578760979,201.2700042724609,-1.1219199160865414,202.4199981689453,-0.06097442043549661
1506,2024-03-12,201.2400054931641,205.33999633789062,199.0,203.1999969482422,2305000.0,0.0024907840306751527,1.032053288469815,-0.4851453736506849,42.477463058824924,34.20589904597097,15.48874544169172,30.403975150170425,29.000988624439657,1.5450375175586544,12.598081496052952,6.339996337890625,-12.610655561234609,-25.456994628906216,-66.15403751963945,15.240048261827013,-45.805516074272845,-5.108473183539587,35.58641136005815,25.93802274949042,-15.323855595295722,20.348521445366618,3,18.560493469238253,26.395484924316378,31.694995880126925,13.249999999999972,-28.270004272460966,1,-0.08591735277759782,-1.0232098765432005,200.7400054931641,-2.2776467677172882,198.69000244140625,5.082919578760979,201.2700042724609,-0.08591735277759782
1507,2024-03-13,201.42999267578125,204.42999267578125,199.1100006103516,200.1699981689453,1753200.0,0.0009440825751896309,-2.1479339626474894,-0.6428571428571522,32.890369518592095,32.69506069241298,10.814319819206105,28.412459423592594,28.75607237000648,1.8642676789380062,13.08445277825545,5.319992065429659,-15.820037575176684,-23.19850692749023,-64.64784251800108,18.250828663020627,-43.92317472274567,-2.4738391322347866,32.103190467855086,59.603230530817896,18.05038447571988,20.72466779525543,3,10.050506591796875,26.20549774169922,29.97500991821289,13.060012817382812,-32.21998596191406,2,-0.08265896093877123,1.032053288469815,201.2400054931641,-1.0232098765432005,200.7400054931641,-2.2776467677172882,198.69000244140625,-0.08265896093877123
1508,2024-03-14,198.8300018310547,202.1300048828125,197.16000366210938,201.42999267578125,1220700.0,-0.012907664892345294,1.4849911308626904,-2.0634937935210416,22.323609724042484,31.230538572427402,7.433026497642658,28.169066674660627,31.56605607727883,4.984762816185423,13.147746301779224,4.970001220703125,-19.376477642108995,-23.07649765014648,-63.749173732427266,17.59617843213428,-43.41283569128686,-2.740159609006099,31.673406299762604,32.74104833026707,-5.875073721094189,20.33633804114038,3,9.810493469238281,28.80548858642578,32.435001373291016,15.660003662109375,-27.860000610351562,3,-0.08761252330393798,-2.1479339626474894,201.42999267578125,1.032053288469815,201.2400054931641,-1.0232098765432005,200.7400054931641,-0.08761252330393798
1509,2024-03-15,194.02999877929688,199.72999572753903,193.47000122070312,198.7899932861328,2664700.0,-0.024141241299370675,-1.1292535895845508,1.83077356464174,12.810118939489385,28.831270726965435,9.25584173833488,29.842083887180593,36.593271572114304,10.392496700437562,13.173592121241228,6.259994506835909,-22.06736810973547,-24.920000457763678,-64.61161735729843,14.771616441771073,-44.76580890753107,-5.074192007996288,33.686016339726905,4.717757278458231,-27.562816023713218,19.84580844976738,3,11.290000915527344,32.50999450683594,37.23500442504883,20.460006713867188,-17.110000610351562,4,-0.09885065606580712,1.4849911308626904,198.8300018310547,-2.1479339626474894,201.42999267578125,1.032053288469815,201.2400054931641,-0.09885065606580712
1510,2024-03-18,195.94000244140625,197.35299682617188,191.25,194.0,2591000.0,0.009843857517527255,1.5610608815920908,-0.40756400845004503,14.307622865296565,26.49964865718656,5.006630559114029,24.72548454298351,34.934458096044295,9.102869886453817,13.247175855546603,6.102996826171875,-25.421573377190214,-20.169496917724615,-57.75145579584162,17.412461960392392,-38.96047635678312,-1.3785174786661116,28.351411287785453,33.28604443135276,6.9389363506349895,18.790979439058507,3,8.269996643066406,29.489990234375,37.935001373291016,21.020004272460938,-18.479995727539062,0,-0.11033987367460985,-1.1292535895845508,194.02999877929688,1.4849911308626904,198.8300018310547,-2.1479339626474894,201.42999267578125,-0.11033987367460985
1511,2024-03-19,195.2400054931641,196.0,190.3500061035156,193.44000244140625,2085200.0,-0.0035725065811994527,2.4036189154284364,0.9278354569765759,15.3681488128002,25.058993234118823,4.429146676631461,22.333301956696488,35.89945405882625,10.388587348440609,14.185819439719788,5.649993896484403,-25.608994777294157,-18.179494476318325,-53.46871652833161,17.10972757569496,-35.824105502324954,-0.5348834503116962,25.0864385885246,34.73014242272555,11.670429686183674,17.64461102600664,3,2.604995727539034,28.14500427246091,43.364986419677706,25.86499023437497,-20.43000793457034,1,-0.11411595038127054,1.5610608815920908,195.94000244140625,-1.1292535895845508,194.02999877929688,1.4849911308626904,198.8300018310547,-0.11411595038127054
1512,2024-03-20,197.3000030517578,197.88499450683597,193.8500061035156,196.25999450683597,1696800.0,0.010551103772970638,2.6515873344656216,0.5777815453736028,11.551030539915416,23.221869058550848,1.7505944079689755,19.98919063261758,33.86660393062215,9.046879450118638,13.232392994233852,4.034988403320369,-25.237790201785202,-15.288497161865223,-51.3033775294096,20.726383205679156,-33.29593734563741,2.7189430219069664,18.82973971298665,58.99828241456772,38.78331099614322,18.007440183772186,3,0.5449981689453125,25.375,41.315738677978516,23.80499267578125,-20.25,2,-0.12331475648620327,2.4036189154284364,195.2400054931641,1.5610608815920908,195.94000244140625,-1.1292535895845508,194.02999877929688,-0.12331475648620327
1513,2024-03-21,198.07000732421875,202.6100006103516,196.42999267578125,199.5500030517578,1701900.0,0.0039027078588484976,-1.5966283382432729,-1.4230611226855636,20.708748335029426,22.458437247486557,0.5352188574684078,17.92675594710886,32.87019326436206,9.054836039874942,13.128939137341547,6.180007934570341,-24.509287062329832,-13.114493560791004,-49.092669343354714,22.863682221772706,-31.10358145207286,4.874594330490851,14.450572307953678,62.969043064404254,39.939971928052984,17.98908789128186,3,-0.225006103515625,24.604995727539062,41.40998458862305,28.329986572265625,-19.030014038085938,3,-0.1457060612064851,2.6515873344656216,197.3000030517578,2.4036189154284364,195.2400054931641,1.5610608815920908,195.94000244140625,-0.1457060612064851
1514,2024-03-22,194.9499969482422,199.0,193.2700042724609,197.5,1632900.0,-0.015752058669182833,1.0648621898412365,1.7229800088666192,21.852166699282307,21.58769761036364,3.429574641863354,18.840317005786233,35.750599075816865,12.946394785668588,13.914355494141237,5.729995727539091,-22.65898821930287,-14.220503997802723,-49.021555889989855,20.58054789438441,-31.621029943896303,3.1800219482908574,14.466702389918282,37.520333652365856,11.595370047949896,17.400525946093566,3,2.8950042724609375,27.725006103515625,45.39249801635742,31.449996948242188,-22.009994506835938,4,-0.1230058789583135,-1.5966283382432729,198.07000732421875,2.6515873344656216,197.3000030517578,2.4036189154284364,195.2400054931641,-0.1230058789583135
1515,2024-03-25,194.07000732421875,195.7700042724609,192.66000366210938,194.83999633789062,1214000.0,-0.004513924789940171,1.365015084706458,0.30195611457840915,27.449540976171008,19.917928490068764,3.6474994051569354,16.83201454367739,36.2752358036023,14.561688712346239,15.109454249856732,3.110000610351534,-20.63341370209872,-12.718994140625,-44.53826590012872,19.10027761887872,-28.628630020376846,3.1906417391268462,12.677354961091424,30.342601039738927,3.011472654755245,15.909635879751859,3,3.3199920654296875,28.444992065429688,47.65748596191406,32.329986572265625,-21.760009765625,0,-0.08837021954980484,1.0648621898412365,194.9499969482422,-1.5966283382432729,198.07000732421875,2.6515873344656216,197.3000030517578,-0.08837021954980484
1516,2024-03-26,195.6300048828125,196.00999450683597,192.50999450683597,195.83999633789062,1483300.0,0.008038323799244074,11.727555210297208,0.27272006658475684,36.349017319690574,20.302222690190817,1.3500038654649984,12.207254410794746,34.298150727294114,13.723513403052067,16.191725348297105,3.5,-18.173104460177342,-8.815996551513678,-36.15165784020209,18.519664737174736,-22.483827195857884,4.851834092830529,8.821727537046428,30.891173173553987,0.9486917235325478,13.667830644344209,3,0.8499984741210938,25.514999389648438,46.679988861083984,30.769989013671875,-19.260009765625,1,-0.09287940354461277,1.365015084706458,194.07000732421875,1.0648621898412365,194.9499969482422,-1.5966283382432729,198.07000732421875,-0.09287940354461277
1517,2024-03-27,193.47999572753903,197.7700042724609,192.5500030517578,197.38999938964844,1319800.0,-0.010990180962073715,1.235540133440519,18.61982270018906,34.94393116497659,21.704480628072385,2.518566724547213,11.496262479446585,35.95203453463657,16.622743811144744,17.42411832024709,5.220001220703097,-16.206832578309957,-8.775505828857462,-31.693859687363556,14.142848029648633,-20.234682758110495,2.6836711003955713,8.99749500803182,9.603966678450112,-21.427338688602354,11.459176929253045,3,3.0000076293945597,27.470008850097685,50.97249603271487,33.4684982299805,-16.36999511718747,2,-0.09649575450289238,11.727555210297208,195.6300048828125,1.365015084706458,194.07000732421875,1.0648621898412365,194.9499969482422,-0.09649575450289238
1518,2024-03-28,192.6300048828125,194.17999267578125,190.75,191.2899932861328,1628200.0,-0.004393171715403099,-1.834706835564355,-0.34271364235929286,37.44821552958902,24.442046915861233,2.6782462637787603,8.9175020855605,36.50662349800206,18.184062801336268,18.87371303362546,3.42999267578125,-16.504331417634745,-7.158496856689453,-20.8362076740695,6.519213960690593,-13.997352265379476,-0.3196414479994303,8.149638004270628,22.787937973484848,-10.842704433406933,6.838855408690029,3,3.8499984741210938,28.31999969482422,38.394989013671875,35.0264892578125,-14.490005493164062,3,-0.0808804518306111,1.235540133440519,193.47999572753903,11.727555210297208,195.6300048828125,1.365015084706458,194.07000732421875,-0.0808804518306111
1519,2024-04-01,192.1300048828125,193.77999877929688,189.59100341796875,192.5,1336400.0,-0.002595649625322771,1.85938964691178,-0.2761133695441761,30.942877773552212,26.29040857233408,3.2188897744524354,7.676730786647454,36.61614713061806,19.316995301582892,19.193401671497107,4.188995361328125,-16.12504351080554,-6.303497314453125,-16.89236269918871,4.285368070282459,-11.597930006820917,-1.009064622085333,7.189488854571181,31.042929448396528,-3.69558604914139,5.294432692367793,4,3.9704971313476562,28.44049835205078,38.894989013671875,35.5264892578125,-15.240005493164062,0,-0.06813101162758928,-1.834706835564355,192.6300048828125,1.235540133440519,193.47999572753903,11.727555210297208,195.6300048828125,-0.06813101162758928
1520,2024-04-02,188.7400054931641,190.0200042724609,185.6699981689453,186.80999755859372,1661900.0,-0.017644299711105038,-1.06650791752292,-5.216306499505268,25.470938811490228,27.41294079441075,6.124188031225657,9.5495690520072,39.45926344816044,23.341010502550574,19.518777352980486,6.4600067138671875,-14.921868801015648,-8.419496917724587,-16.940408049731644,0.101414214282471,-12.679952483728101,-4.159041351721072,9.022929793113207,25.371948558991246,-10.046861592263692,4.260455566003528,4,5.399993896484347,29.86999511718747,41.48749542236325,39.85998535156247,-17.74000549316409,1,-0.08371305813239527,1.85938964691178,192.1300048828125,-1.834706835564355,192.6300048828125,1.235540133440519,193.47999572753903,-0.08371305813239527
1521,2024-04-03,186.30999755859372,189.0800018310547,185.83999633789062,187.33999633789062,1614800.0,-0.012874895961886512,-2.2893436401096774,-0.5336759299521673,22.72728273566068,28.654746593938,7.995023850614984,10.962517894601405,40.994680922954274,26.270880735940608,19.207129370040818,3.2400054931640625,-12.679209486511468,-9.847004699707071,-18.52657063926398,-1.1674387601501621,-14.186787669485511,-5.507221729928631,9.276209046563821,5.289248486101676,-25.952145037621424,4.339782969778448,4,7.830001831054716,32.30000305175784,43.56250000000003,43.52749633789065,-14.349990844726534,2,-0.07514357889246936,-1.06650791752292,188.7400054931641,1.85938964691178,192.1300048828125,-1.834706835564355,192.6300048828125,-0.07514357889246936
1522,2024-04-04,182.00999450683597,188.67999267578125,181.125,188.0500030517578,2496800.0,-0.02307982989697277,1.0698644682825682,5.864092915765269,21.41400467825335,28.73310840985177,11.061261566961406,14.392990786964873,44.275588918541615,31.00978079016423,19.53275646688096,7.55499267578125,-10.696141172238555,-13.126507568359358,-23.36497894212974,-2.8880361945889774,-18.245743255244548,-8.007271881474168,11.791294579803377,6.778973598949226,-23.270042500240404,5.119235686885194,4,8.052505493164034,30.52250671386716,47.862503051757784,49.01499938964841,-7.389999389648466,3,-0.030987305971467594,-2.2893436401096774,186.30999755859372,-1.06650791752292,188.7400054931641,1.85938964691178,192.1300048828125,-0.030987305971467594
1523,2024-04-05,183.33999633789062,185.25,181.3699951171875,182.17999267578125,1808400.0,0.007307301088922857,-1.7913716449860035,-0.19205331473986922,29.402702480213478,29.572056829955237,8.294309167048823,12.280470115189871,41.9599428454307,30.18291868715832,19.689357952018288,3.8800048828125,-8.86958063185429,-10.900005340576172,-21.982360643340996,0.18234996218865263,-16.441182991958584,-5.35882768919376,7.926034931420844,17.502936005922653,-15.099684747874928,5.541177651382417,4,6.107505798339844,29.1925048828125,46.532501220703125,47.68499755859375,-8.339996337890625,4,-0.03398055989952864,1.0698644682825682,182.00999450683597,-2.2893436401096774,186.30999755859372,-1.06650791752292,188.7400054931641,-0.03398055989952864
1524,2024-04-08,183.7100067138672,184.3600006103516,181.2400054931641,183.32000732421875,1081000.0,0.002018165066910216,2.6923299173850954,0.336205308989503,24.94881964825413,29.294198904631134,6.88641461034976,11.310551950037876,40.687558787209184,30.25401023842693,19.983168054322164,3.1199951171875,-6.997842555511113,-9.780995178222668,-21.597545739852677,2.035555383407342,-15.689270459037658,-3.872719897407677,5.527818301581988,29.061331896943702,-3.312124466496069,5.908275280814999,4,5.737495422363281,20.50249481201172,46.082489013671875,47.31498718261719,-6.8899993896484375,0,-0.03031956409916292,-1.7913716449860035,183.33999633789062,1.0698644682825682,182.00999450683597,-2.2893436401096774,186.30999755859372,-0.03031956409916292
1525,2024-04-09,188.5,188.6199951171875,184.8300018310547,185.50999450683597,1783800.0,0.026073665620149677,1.3467481729583666,7.666692750107521,38.17543529018712,29.497134234686307,1.3669779987728532,5.856834118829909,35.079636752139606,25.88747335724267,19.95739036367665,4.9099884033203125,-6.529644372190489,-4.379001617431641,-15.878363421588006,7.120360186724724,-10.128682519509823,1.3706792846465419,-7.375,92.70896671839245,58.1289031889647,5.74968090207818,4,0.9475021362304688,12.87249755859375,40.60749816894531,42.524993896484375,-7.3699951171875,1,-0.061591515174278855,2.6923299173850954,183.7100067138672,-1.7913716449860035,183.33999633789062,1.0698644682825682,182.00999450683597,-0.061591515174278855
1526,2024-04-10,183.9499969482422,185.3600006103516,181.7100067138672,184.0,1555100.0,-0.02413794722417939,1.635370589693414,-0.016723397957673684,28.460798380274923,28.776786147497237,4.5661118026829115,9.533906114333291,38.47697995223382,30.696346843862415,20.309446225632115,6.7899932861328125,-6.08586561478424,-8.064504241943354,-19.51684298573349,3.3878345018467826,-13.790673613838436,-2.3383348700482713,-2.7099914550780966,37.39245118394584,5.657358605651609,5.726169371895073,4,3.7024993896484375,15.197502136230469,45.060001373291016,47.07499694824219,-4.6399993896484375,2,-0.07039954967700224,1.3467481729583666,188.5,2.6923299173850954,183.7100067138672,-1.7913716449860035,183.33999633789062,-0.07039954967700224
1527,2024-04-11,184.77999877929688,185.72000122070312,182.8800048828125,185.3699951171875,1123300.0,0.0045121057071189075,3.4030659317262426,11.799206591394569,28.599032676886324,27.79354360830805,2.651016635123966,7.792075411908598,36.606892899853506,30.17306683838615,20.66163878262341,2.839996337890625,-6.022471823619043,-6.402002716064459,-17.383486924227526,4.579481492098608,-11.892744820145992,-0.9112606119829252,-3.392393493652321,47.967456141257514,19.349499073359112,5.490742104081535,4,2.6725006103515625,14.367500305175781,42.65499496459961,44.66999053955078,-5.9199981689453125,3,-0.06937976052669004,1.635370589693414,183.9499969482422,1.3467481729583666,188.5,2.6923299173850954,183.7100067138672,-0.06937976052669004
1528,2024-04-12,181.41000366210938,183.8699951171875,180.4199981689453,182.4900054931641,1203900.0,-0.018237878230601412,-1.2548905211403154,1.8305229400507388,28.370619862651367,27.50773717376351,4.762956938120567,10.319162137786861,39.0518954254693,33.807434621535094,20.99803682371405,4.3600006103515625,-6.561423381855519,-8.900997924804699,-20.0897511494087,2.2877552997993007,-14.495374537106699,-3.306621312502699,7.209991455078125,12.073242214758231,-14.781696630845559,5.5943766123019945,4,3.80999755859375,11.469993591308594,46.02499008178711,48.03998565673828,-0.8099975585937784,4,-0.03742907451547606,3.4030659317262426,184.77999877929688,1.635370589693414,183.9499969482422,1.3467481729583666,188.5,-0.03742907451547606
1529,2024-04-15,174.85000610351562,181.75,173.74000549316406,181.72999572753903,2267700.0,-0.03616116766533051,1.3150279266784122,6.370349962559322,24.01298605913209,27.3457424235015,9.62632457643582,16.199104023849202,44.51455269251446,40.57574498554109,21.335690725177102,8.009994506835938,-7.127225046302556,-14.501995849609386,-27.491560723758653,-1.51243097546012,-20.99677828668402,-8.007213412534753,13.605989074707026,7.45968672289589,-18.171112557108827,6.494782437074639,4,6.55999755859375,14.689994812011719,51.44999313354492,53.464988708496094,2.1299896240234375,0,0.0008578432442007955,-1.2548905211403154,181.41000366210938,3.4030659317262426,184.77999877929688,1.635370589693414,183.9499969482422,0.0008578432442007955
1530,2024-04-16,174.32000732421875,176.2100067138672,173.0,174.07000732421875,1499200.0,-0.003031162486680783,-1.6861816231676796,-0.03633726410386653,20.361626811317336,27.082891765241126,8.82363719255136,15.838381150368036,43.72693443843133,41.241396900474115,21.58014538198473,3.2100067138671875,-7.848964479878305,-13.95099487304688,-28.17217760452735,0.2701878584335873,-21.0615862387871,-6.840403507306661,13.547348266601546,10.377415075010376,-13.985367785178038,7.110591365740229,4,6.519989013671875,14.849990844726562,51.9799919128418,53.99498748779297,-0.160003662109375,1,0.0143414404254254,1.3150279266784122,174.85000610351562,-1.2548905211403154,181.41000366210938,3.4030659317262426,184.77999877929688,0.0143414404254254
1531,2024-04-17,172.9600067138672,176.1699981689453,172.72000122070312,175.3699951171875,1298400.0,-0.007801747092759603,-1.3875416448872486,-9.63995361328125,20.819131290669446,27.016794722176243,9.041616810586731,16.27823034447914,44.111591339325855,42.74009987337365,21.791138411148992,3.4499969482421875,-8.514547497804415,-14.196995544433605,-29.564009707136563,1.1700186182693528,-21.880502625785084,-6.513488463082126,14.015307541503887,1.8461961012620192,-23.3762214333256,7.68350708135148,4,7.709991455078125,16.069992065429688,50.75798797607422,54.67548370361328,-1.0500030517578125,2,0.04723634280646838,-1.6861816231676796,174.32000732421875,1.3150279266784122,174.85000610351562,-1.2548905211403154,181.41000366210938,0.04723634280646838
1532,2024-04-18,172.97000122070312,178.36000061035156,172.7100067138672,178.36000061035156,1660500.0,5.7785074282890037e-05,1.096472926262389,2.236525031499104,21.357809635087335,26.12291773938445,8.509288489797257,15.127637246653194,43.019862393216556,42.881770347005784,22.069766707356553,5.649993896484375,-8.77728241813304,-12.970500946044922,-28.80173206620185,2.860730174112007,-20.886116506123386,-5.0548853859664575,12.864887991894506,2.329702302903685,-22.242265169074688,7.915615560078459,4,7.694999694824219,15.599998474121094,50.74799346923828,54.665489196777344,-1.3300018310546875,3,0.03665373355580326,-1.3875416448872486,172.9600067138672,-1.6861816231676796,174.32000732421875,1.3150279266784122,174.85000610351562,0.03665373355580326
1533,2024-04-19,169.2100067138672,172.18499755859375,167.17999267578125,172.0,2272100.0,-0.021737841708391548,2.1677362344453943,0.5176240449101034,19.50505980283758,25.518055534338167,11.235716647586912,17.51253087879826,45.31200516298577,46.73398591687521,23.004027767642338,5.790008544921875,-8.857148817738903,-15.287495422363293,-31.713546779735964,1.1385559350093786,-23.500521101049628,-7.074469743676957,15.312394248857402,13.93282784910877,-9.414927330267085,8.21302567868634,4,8.689987182617188,15.684989929199219,50.34798812866211,58.42548370361328,-5.0500030517578125,4,0.05702968804204622,1.096472926262389,172.97000122070312,-1.3875416448872486,172.9600067138672,-1.6861816231676796,174.32000732421875,0.05702968804204622
1534,2024-04-22,170.97000122070312,172.16000366210938,166.75999450683594,170.0,1307900.0,0.010401243644012625,2.2238801891175424,-0.34767152506221116,25.2851101795019,24.08579718870648,8.357371245882405,14.613124485763507,41.921216160746354,45.096224120261866,23.777969283655626,5.4000091552734375,-8.509759022096603,-12.328501129150396,-29.04035414711211,4.383351888811319,-20.684427638131268,-3.9725746201695245,11.471310747588262,36.29314223025501,12.656096283047653,8.355926508980863,4,5.269996643066406,13.714996337890625,47.167991638183594,56.665489196777344,-6.600006103515625,0,0.05632569932769216,2.1677362344453943,169.2100067138672,1.096472926262389,172.97000122070312,-1.3875416448872486,172.9600067138672,0.05632569932769216
1535,2024-04-23,176.9199981689453,178.25,171.2100067138672,171.2100067138672,2180100.0,0.03480140905281637,-1.4658507255284465,5.886581720937549,38.10488633222576,25.157362516701017,0.6615794597029492,7.707586290523352,34.19798778144116,39.273323447343074,24.18796368833277,7.279998779296875,-8.523428233786149,-5.521003723144531,-21.655716247245692,10.61370880095663,-13.588359985195126,2.5463525389060635,3.3259293547423,87.58619238165895,59.082473046485525,8.067356262050586,4,-0.6800003051757812,7.7649993896484375,39.0099983215332,49.6199951171875,-20.270004272460938,1,0.00033912253682277793,2.2238801891175424,170.97000122070312,2.1677362344453943,169.2100067138672,1.096472926262389,172.97000122070312,0.00033912253682277793
1536,2024-04-24,177.4600067138672,181.8000030517578,176.0399932861328,179.13999938964844,1372100.0,0.003052275325066356,-1.5486658744733715,-0.29421982309398464,43.629251075721335,26.827386783238236,-1.001127330218452,6.046540776382329,31.88895688089994,38.76919854266089,24.45531143531531,5.760009765625,-8.489656957206506,-4.072495269775402,-19.087684600452008,10.942694060901204,-11.580089935113705,3.435099395562901,-10.70001220703125,71.14365776503507,38.24401078861081,7.507594665338309,4,-2.1450119018554688,7.2249908447265625,37.359989166259766,47.96998596191406,-7.5,2,-0.018595756378385953,-1.4658507255284465,176.9199981689453,2.2238801891175424,170.97000122070312,2.1677362344453943,169.2100067138672,-0.018595756378385953
1537,2024-04-25,174.80999755859375,176.4199981689453,172.25,173.67999267578125,1078700.0,-0.01493299366062939,-1.0902297619776051,-0.6726248864668484,38.48231290779042,27.95090823269813,0.09600659691844271,7.616633036348759,33.0592282624977,41.47693003658395,25.071530753078157,5.2100067138671875,-9.291724623179192,-5.789004516601551,-19.975258745138547,8.397249711935444,-12.882131630870049,1.3041225976669466,-7.749202880859372,53.523926051729696,17.905183529249648,7.093127114268504,4,-0.529998779296875,9.875,35.80500793457031,50.16999816894531,-5.7899932861328125,3,-0.016589405279937353,-1.5486658744733715,177.4600067138672,-1.4658507255284465,176.9199981689453,2.2238801891175424,170.97000122070312,-0.016589405279937353
1538,2024-04-26,177.0500030517578,179.89999389648438,175.08399963378906,176.50999450683594,1341800.0,0.012813943850169318,-1.8396206893449334,0.4778816031111591,41.43958263871183,29.887196741540322,-3.1597906804952345,4.373813857073742,28.99747399455444,39.300274838956824,25.390897343465856,5.089996337890625,-9.372607309322888,-2.7699989318847713,-15.841866157124741,10.301868293355199,-9.30593254450477,3.765934680735228,-9.694424206542976,68.41757113493266,30.64873897387743,6.5359336126199885,4,-2.7700042724609375,7.6349945068359375,33.209999084472656,47.92999267578125,-7.910003662109375,4,-0.030556360174294084,-1.0902297619776051,174.80999755859375,-1.5486658744733715,177.4600067138672,-1.4658507255284465,176.9199981689453,-0.030556360174294084
1539,2024-04-29,179.0399932861328,179.97000122070312,177.10000610351562,177.83999633789062,1296200.0,0.011239707427699086,-1.1418054488000684,2.222181407177169,36.89749430331353,31.724515351762122,-5.020932092442962,1.4259815480926648,25.174844523448712,37.38217736497694,25.62735148123768,2.9199981689453125,-9.528635738880325,-0.12550811767579262,-11.842836334722563,11.591820099370977,-5.984172226199178,5.733155990847592,-11.395525956787111,73.93757582568952,41.33712864697468,5.8586641085233895,4,-4.7599945068359375,3.8400039672851562,31.220008850097656,45.94000244140625,-4.4699859619140625,0,-0.08310986473420479,-1.8396206893449334,177.0500030517578,-1.0902297619776051,174.80999755859375,-1.5486658744733715,177.4600067138672,-0.08310986473420479
1540,2024-04-30,172.94000244140625,178.52999877929688,172.0050048828125,177.9199981689453,1653800.0,-0.03407054889115113,1.1048377768425612,-4.1500069936294395,35.37848505468648,33.34222132554179,0.9641048777766059,6.621048579323542,29.34674631951748,43.508940897568976,25.74626577411067,7.0349884033203125,-9.621768570206854,-5.435498809814447,-16.54982016888721,5.678822549258314,-10.992659489350814,0.12166186972191895,-5.012424397612307,9.545663434201815,-21.521297821615,5.557160679536377,4,1.339996337890625,9.324996948242188,37.31999969482422,52.03999328613281,5.989990234375,1,-0.0495548005275549,-1.1418054488000684,179.0399932861328,-1.8396206893449334,177.0500030517578,-1.0902297619776051,174.80999755859375,-0.0495548005275549
1541,2024-05-01,172.30999755859375,177.01499938964844,170.95599365234375,173.0,1132700.0,-0.0036429101070815095,-2.566208036211449,0.13855482597918306,33.35112507649771,34.674811930142944,1.6675725749757362,6.480699879833793,28.121191326187784,44.17829397092504,25.90940440997052,6.0590057373046875,-8.904955058249215,-5.365503692626959,-16.133807717222567,5.402800331968649,-10.749655704924749,0.018648319670830915,-4.10497101464054,15.021109045911752,-13.33352593537805,5.384152012297801,5,1.970001220703125,9.955001831054688,37.64250183105469,52.66999816894531,8.680007934570341,2,-0.09088273393297575,1.1048377768425612,172.94000244140625,-1.1418054488000684,179.0399932861328,-1.8396206893449334,177.0500030517578,-0.09088273393297575
1542,2024-05-02,176.3699951171875,176.39999389648438,171.3800048828125,175.19000244140625,1013500.0,0.02356217060018917,7.096820240204765,-1.7101282618310483,43.39274955171787,37.32899968001853,-2.077933641020934,2.083315726061926,23.34674942438579,40.14748307269613,25.69660794397302,5.019989013671875,-7.889875456190481,-1.0235061645507812,-11.607692976825263,9.5606806477237,-6.315599570688022,4.268587241586459,-7.893069043078185,60.06209140369231,28.423242689024324,5.292093406137239,5,-2.089996337890625,5.8950042724609375,32.442508697509766,48.61000061035156,7.540008544921875,3,-0.03634398469570321,-2.566208036211449,172.30999755859375,1.1048377768425612,172.94000244140625,-1.1418054488000684,179.0399932861328,-0.03634398469570321
1543,2024-05-03,177.11000061035156,178.63999938964844,171.5,177.77000427246094,2492900.0,0.004195756158366759,4.950014623043373,-0.5593286091139502,53.49627948896264,40.463574047736394,-1.765096213612992,0.8987215046825554,21.491898584514075,39.461222580382724,25.33823641083518,7.1399993896484375,-6.751566231666061,0.027999114990223006,-10.17930195213475,10.235300182115196,-5.075651418572278,5.131649648552724,-8.36661299668927,68.27159741477668,32.18732979834144,5.103650533562488,5,-0.7320022583007812,3.3599929809570312,31.605003356933594,47.8699951171875,10.539993286132841,4,-0.04567780650449493,7.096820240204765,176.3699951171875,-2.566208036211449,172.30999755859375,1.1048377768425612,172.94000244140625,-0.04567780650449493
1544,2024-05-06,178.13999938964844,178.86000061035156,175.8800048828125,178.0,1303800.0,0.005815587915686926,2.7721421190377318,-0.21211911037129513,55.81961150053629,42.43187684421534,-1.8674558241720831,-0.6007656293019181,19.04331705571343,38.38500297171248,24.936183272840886,2.9799957275390625,-5.578916829556903,1.3364982604980469,-8.402575335282108,11.075571856278202,-3.5330385373920308,6.2060350583881245,-9.13547946722423,90.89068083405888,49.424999052615306,4.8695367978900785,5,-1.7620010375976562,2.1299972534179688,30.57500457763672,46.839996337890625,10.69000244140625,0,-0.05052206147320204,4.950014623043373,177.11000061035156,7.096820240204765,176.3699951171875,-2.566208036211449,172.30999755859375,-0.05052206147320204
1545,2024-05-07,176.88999938964844,178.88999938964844,173.5399932861328,176.8800048828125,1352300.0,-0.007016952982389135,1.6683358764683276,0.07138964577656676,56.00732757937045,43.80721867795413,-0.6952741611269175,-0.2794840010275834,18.62238170487305,39.49657810079037,25.239651569325062,5.350006103515625,-3.8628768659736465,0.6669982910156307,-7.372315299725102,8.706311881756363,-3.3526585043547357,4.686655086385997,-7.629569804637555,74.7920525114287,27.145118214047834,4.019656795370361,5,-1.427001953125,1.5,31.44550323486328,47.71049499511719,4.160003662109375,1,-0.013115450694978326,2.7721421190377318,178.13999938964844,4.950014623043373,177.11000061035156,7.096820240204765,176.3699951171875,-0.013115450694978326
1546,2024-05-08,171.0,175.47999572753906,164.41000366210938,175.4600067138672,3862000.0,-0.03329752620256454,3.9200131565116254,-446.24580152671757,47.44752344175681,44.80335318172818,4.673472184369388,4.83867105776045,22.713084135793423,45.13761127728469,25.603581517834606,12.479995727539062,-2.6466194415355915,-4.5755012512207145,-12.061394354317969,2.9103918518765397,-8.318447802769327,-0.8325546996721016,10.800003051757812,45.511037861408425,-7.543193392555089,3.7429465515486235,5,1.19000244140625,5.745002746582031,35.375,51.639991760253906,13.220001220703125,2,0.046374226174159316,1.6683358764683276,176.88999938964844,2.7721421190377318,178.13999938964844,4.950014623043373,177.11000061035156,0.046374226174159316
1547,2024-05-09,171.9600067138672,174.13999938964844,169.57000732421875,171.83999633789062,2012500.0,0.005614074350100529,1.0401769748740637,-0.02690811554238755,53.8418543495852,46.18138337182522,3.650576928683819,3.0240209814950845,20.09547580280679,43.916524445744614,26.041298644863442,4.5699920654296875,-2.3379890042907334,-2.9744949340820312,-9.23741412975292,3.288424261588858,-6.105954531917462,0.15696466375339924,9.492196350097657,52.140920438247726,-5.619755980585829,3.131459597835441,5,0.2299957275390625,4.584991455078125,34.41499328613281,50.67998504638672,12.419998168945312,3,0.052512202993352686,3.9200131565116254,171.0,1.6683358764683276,176.88999938964844,2.7721421190377318,178.13999938964844,0.052512202993352686
1548,2024-05-10,174.6199951171875,175.16600036621094,171.75,173.0,1405600.0,0.015468645612153331,1.5191690953897397,13.498792116973934,54.974098737542185,48.189894975628405,0.6812870697781364,-0.17996697623857472,15.623745196903542,40.924285732422845,26.199212096551793,3.4160003662109375,-2.3144129702079965,0.024993896484375,-5.446007594922463,5.495995387891213,-2.71050684921903,2.76049464218778,6.491363958740237,70.51101151680628,9.620307660301272,2.735500745703414,5,-2.9699935913085938,1.8950042724609375,26.677505493164062,45.74749755859375,4.790008544921875,4,0.053201287393733754,1.0401769748740637,171.9600067138672,3.9200131565116254,171.0,1.6683358764683276,176.88999938964844,0.053201287393733754
1549,2024-05-13,175.0,176.9499969482422,173.66000366210938,176.25999450683594,966900.0,0.0021761819576129326,1.4924197323931452,-0.7777767312184463,46.91517106557991,49.47174897683878,-0.37108017321665443,-0.5777816959405868,14.1321501048333,40.19665642607811,25.660834634656247,3.2899932861328125,-1.832799419823374,0.39749908447265625,-5.075385152287794,5.870383321233106,-2.3389430339075545,3.133941202852867,5.777331967651378,73.13535540448976,14.97614526888168,2.73644211838022,5,-3.3499984741210938,1.5149993896484375,25.990001678466797,45.36749267578125,3.5800018310546875,0,0.0722856794084823,1.5191690953897397,174.6199951171875,1.0401769748740637,171.9600067138672,3.9200131565116254,171.0,0.0722856794084823
1550,2024-05-14,176.82000732421875,178.22999572753906,175.30999755859375,175.8699951171875,1228900.0,0.010400041852678621,-1.8212442871885597,-0.7539812291855889,49.0123468999942,51.21188473500506,-1.7688417584249976,-2.319831103728916,11.360294440984461,38.01228788465701,24.946893677296845,3.2299957275390625,-1.578566377905986,2.0925064086914062,-3.466729167709275,7.651741985092087,-0.6871113795089343,4.872124196891747,3.6299780773217947,89.79747313424761,31.905916568124155,2.779617788200342,5,-5.170005798339844,-0.3050079345703125,20.009994506835938,43.5474853515625,2.7299957275390625,1,0.06792214686890219,1.4924197323931452,175.0,1.5191690953897397,174.6199951171875,1.0401769748740637,171.9600067138672,0.06792214686890219
1551,2024-05-15,181.1300048828125,183.2749938964844,178.4250030517578,180.0,1506400.0,0.02437505587640265,-1.2663515084101753,1.1894635399935753,59.2777565725693,52.97688551509965,-5.248036664267346,-6.309880722651769,6.38229611966463,33.44407798809749,23.855124642793317,6.454986572265653,-1.1942003450540142,5.994004058837902,-0.18456337374766463,12.172571491423469,2.9047203425451187,9.083287775130685,-16.720001220703125,84.34884264671481,24.834709206811326,3.0892837162927886,5,-7.287506103515625,-6.06500244140625,14.27999496459961,39.23748779296875,-0.07000732421877842,2,-0.0004416818246455456,-1.8212442871885597,176.82000732421875,1.4924197323931452,175.0,1.5191690953897397,174.6199951171875,-0.0004416818246455456
1552,2024-05-16,179.30999755859375,181.9900054931641,178.89999389648438,179.77000427246094,1736300.0,-0.010048071965747751,-3.8280901689177553,-0.4070838284541428,53.35908821022657,52.96164203968454,-3.3158274262712553,-4.206197156668168,7.626398796216165,34.95115361375997,23.086511099012423,3.090011596679716,-0.26796442615008687,3.856996917724615,-2.5015981024665166,10.215591937915747,0.677699407629035,7.036294427820195,-14.522694091796865,65.59654283981754,6.910853138399872,3.1792975100955667,5,-5.467498779296875,-4.2449951171875,14.09000015258789,41.0574951171875,3.210006713867159,3,0.02738276576299059,-1.2663515084101753,181.1300048828125,-1.8212442871885597,176.82000732421875,1.4924197323931452,175.0,0.02738276576299059
1553,2024-05-17,178.86000061035156,180.5200042724609,177.85499572753906,179.92999267578125,1466400.0,-0.0025096032255264022,1.3688804193765307,2.3260357581185525,49.719637629973015,52.283867165177504,-2.8960366940456197,-3.1580960216222707,7.520461599166083,35.0768368528656,21.832903618188848,2.6650085449218466,0.854783946066533,2.9245002746582145,-2.8798044256329547,8.728804974949384,0.022347924512644113,5.826652624803785,-13.702943334960935,54.082186476398284,-2.563772018370152,2.9021523501455837,5,-5.0175018310546875,-4.720001220703125,14.439998626708984,41.50749206542969,0.05999755859375,4,0.03086215058495001,-3.8280901689177553,179.30999755859375,-1.2663515084101753,181.1300048828125,-1.8212442871885597,176.82000732421875,0.03086215058495001
1554,2024-05-20,180.6000061035156,181.1000061035156,178.0399932861328,178.86000061035156,1242500.0,0.009728309779863276,1.233581520195605,-1.6261854170528662,63.806773489111436,53.15047226625984,-4.749895547597191,-4.363366480782247,5.316452714255689,32.972878739538174,20.437687342180585,3.060012817382784,1.3077658673232122,4.183005523681601,-1.4829938985522233,9.849004945915425,1.3500058125646888,7.016005234798513,-15.080590095703087,66.41570592765375,3.6544121743325206,2.832999711116905,5,-6.757507324218722,-6.757507324218722,8.44999313354495,39.41498565673831,8.599990844726591,0,-0.0065891605824428545,1.3688804193765307,178.86000061035156,-3.8280901689177553,179.30999755859375,-1.2663515084101753,181.1300048828125,-0.0065891605824428545
1555,2024-05-21,176.97999572753906,178.99000549316406,174.35000610351562,178.0500030517578,1788200.0,-0.02004435356387324,2.1457492810295244,-0.6149447966816723,57.59842853972075,54.27835061047806,-1.2469017142481107,-0.7785472971216052,8.354740280223268,36.19732539208812,20.185381899490263,6.249999999999972,1.17579617577411,0.5599952697753849,-5.107188879748435,6.227179419299205,-2.273596804986539,3.393587344537309,-11.105468161953127,29.467711161413323,-37.70761422504101,2.8335920747619103,5,-0.5574951171875,-3.1374969482421875,8.495006561279297,39.69499969482422,15.210006713867188,1,0.009040604261166596,1.233581520195605,180.6000061035156,1.3688804193765307,178.86000061035156,-3.8280901689177553,179.30999755859375,0.009040604261166596
1556,2024-05-22,174.16000366210938,176.85000610351562,172.75,176.3699951171875,1630000.0,-0.01593395939375586,1.5867436823104693,2.0653984370543608,46.2529842320783,53.435142819643964,2.3115613349347655,1.8778173397187174,10.53212815674027,38.61060075225069,20.54055290091009,4.2299957275390625,0.780460439923786,-2.094996643066395,-7.826481402909138,3.6364881167763485,-4.960739022987752,0.7707457368549626,-7.937466769905484,15.259770821051125,-50.63358398864788,2.865742379921367,5,3.3524932861328125,-0.3175048828125,10.844993591308594,42.144989013671875,24.459991455078125,2,0.030948548899353945,2.1457492810295244,176.97999572753906,1.233581520195605,180.6000061035156,1.3688804193765307,178.86000061035156,0.030948548899353945
1557,2024-05-23,171.91000366210938,176.0,170.8300018310547,176.0,1300700.0,-0.012919154528529209,1.528118727662083,1.8506842316030767,41.612912276280404,51.950566546170435,5.088871711444995,4.110146823751023,12.094004873122799,40.482656804711894,20.607723382852488,5.1699981689453125,0.3842927072226985,-4.1999969482421875,-10.224640602855914,1.8246467063715386,-7.2123187755490505,-1.1876751209353245,-5.346417629819882,10.516079666594884,-52.80129238188092,3.012321827306861,5,5.142494201660156,1.9324951171875,12.939994812011719,44.25498962402344,24.75,3,0.05322548834603458,1.5867436823104693,174.16000366210938,2.1457492810295244,176.97999572753906,1.233581520195605,180.6000061035156,0.05322548834603458
1558,2024-05-24,171.63999938964844,173.77000427246094,170.82000732421875,171.0,1290500.0,-0.0015706140812586922,-4.900083924620432,-0.15647920848225277,39.2526528779247,51.099175636430964,5.466578922651593,4.167748635088941,11.742379076993473,40.516048242100936,21.20218387258019,2.9499969482421875,0.791783414729025,-4.199501037597656,-10.524746568528371,2.125744493333059,-7.362123803063014,-1.0368782721322987,-4.742185200075056,7.976577459144164,-49.71096432516792,3.1626227654653594,5,5.407501220703125,2.2024993896484375,12.977500915527344,44.519996643066406,26.759994506835966,4,0.06338851620544017,1.528118727662083,171.91000366210938,1.5867436823104693,174.16000366210938,2.1457492810295244,176.97999572753906,0.06338851620544017
1559,2024-05-28,164.16000366210938,172.69000244140625,161.2899932861328,170.4550018310547,4265100.0,-0.04357956044126032,1.1179767397359301,-9.83594401926424,32.54731289373366,49.26972741351313,12.5689788136458,11.041941111319204,18.655751986329506,47.747543045187314,22.220389855510298,11.400009155273438,0.6733513869453986,-10.935497283935547,-18.950460369021926,-2.920534198849168,-14.942978826478736,-6.9280157413923575,19.11499023437503,16.214736704172804,-37.6853770244486,4.007481542543191,5,8.122489929199219,8.122489929199219,17.237491607666016,49.2349853515625,37.48999023437503,1,0.08991224523371999,-4.900083924620432,171.63999938964844,1.528118727662083,171.91000366210938,1.5867436823104693,174.16000366210938,0.08991224523371999
1560,2024-05-29,164.3699951171875,166.60000610351562,160.77000427246094,160.88999938964844,2026300.0,0.0012791876851461215,-2.1344214148888607,-0.5528191802670713,39.23351243449722,47.04258917594956,11.63027919868398,10.70588281024942,17.808320749691887,47.28631194034634,22.760542485513113,5.8300018310546875,0.2863402649219893,-10.297005462646496,-19.60864286930527,-0.9853680559877205,-14.95282416597587,-5.641186759317122,18.465298767089877,22.38800021635594,-31.227706791526465,4.655818703329386,5,7.010009765625,7.652503967285156,16.09250259399414,48.81499481201172,37.260009765625,2,0.15106164487838636,1.1179767397359301,164.16000366210938,-4.900083924620432,171.63999938964844,1.528118727662083,171.91000366210938,0.15106164487838636
1561,2024-05-30,156.64999389648438,163.0,155.25,162.5,5161700.0,-0.046967216949779345,1.2627717064434356,-1.681038300484511,29.61383279213058,44.404227462827784,17.33564005997391,18.121627031069067,24.81059891911906,54.71593443181064,23.39988545580316,9.1199951171875,-0.013893182558120998,-17.234006500244135,-29.534212651858724,-4.933800348629546,-23.38410957605143,-11.08390342443684,25.30268840332033,6.746958537274097,-45.111493187801244,6.150103075807298,5,11.525009155273438,12.612503051757812,23.812503814697266,56.534996032714844,40.710006713867216,3,0.22687526287685023,-2.1344214148888607,164.3699951171875,1.1179767397359301,164.16000366210938,-4.900083924620432,171.63999938964844,0.22687526287685023
1562,2024-05-31,169.9600067138672,183.6999969482422,163.44000244140625,183.0,10109800.0,0.08496657092867932,1.806095912775443,2.229056355735473,45.16598988805057,43.89826660261417,2.8606848992010896,4.539514856450836,10.856318628989158,41.057624178846936,22.892859746590407,27.050003051757812,-0.25347151320951866,-3.603494262695307,-15.964849563321252,8.757861037930638,-9.784171913008265,2.5771833876176515,-14.710006713867188,51.70477431202698,2.1146288645657947,6.180677650312968,5,-0.48500823974609375,-0.48500823974609375,10.039989471435547,43.22498321533203,27.409988403320312,4,0.16862783755692745,1.2627717064434356,156.64999389648438,-2.1344214148888607,164.3699951171875,1.1179767397359301,164.16000366210938,0.16862783755692745
1563,2024-06-03,169.02000427246094,172.08999633789062,166.1699981689453,170.35000610351562,3573800.0,-0.0055307272550816355,1.4615467583677795,0.10199405796236553,43.86793205649003,41.68283977676735,2.5234659234413357,5.104046451953593,11.103023950539807,41.510035383566844,22.742583708658938,5.9199981689453125,-1.339715972863047,-4.138996887207043,-16.541102385318425,8.26310861090434,-10.340049636262734,2.0620558618486484,-13.770004272460938,48.40072319695532,1.7149913211750132,6.2010527490556875,6,0.45499420166015625,0.45499420166015625,10.462493896484375,42.56999969482425,26.899993896484375,0,0.16353093533882923,1.806095912775443,169.9600067138672,1.2627717064434356,156.64999389648438,-2.1344214148888607,164.3699951171875,0.16353093533882923
1564,2024-06-04,169.13999938964844,170.80999755859375,166.1199951171875,168.75,2314400.0,0.0007099462439610349,1.5147494978502674,-0.29323222009338823,41.84019778705466,39.93192524869334,0.6782392476795565,4.50626096964811,10.377414430828594,40.91192843055512,22.624361954254123,4.69000244140625,-2.131326494509608,-3.5690017700195256,-15.862774952922933,8.724771412883882,-9.71588836147123,2.5778848214321783,-13.320999450683587,48.82249869804167,7.2765724442911335,6.146886591451702,6,0.33499908447265625,0.33499908447265625,10.342498779296875,41.73999786376953,32.759994506835966,1,0.17299275518755097,1.4615467583677795,169.02000427246094,1.806095912775443,169.9600067138672,1.2627717064434356,156.64999389648438,0.17299275518755097
1565,2024-06-05,174.57000732421875,176.8000030517578,170.88999938964844,172.10000610351562,2857500.0,0.03210362985789761,-1.4171721710477045,6.3333463750537975,43.19220174275683,39.5918383054354,-5.732399381176009,-1.1662614607639057,4.420771839360981,34.980712335925716,22.260704296007823,7.660003662109375,-2.6830677645949095,1.977005767822277,-10.193827012415454,14.147838548060008,-4.108410622296589,8.062422157941143,-18.19338744506834,67.90864462785981,30.46432436324153,6.085416390118869,6,-5.095008850097656,-5.095008850097656,4.009990692138672,36.30998992919922,29.899993896484375,2,0.15512393559090354,1.5147494978502674,169.13999938964844,1.4615467583677795,169.02000427246094,1.806095912775443,169.9600067138672,0.15512393559090354
1566,2024-06-06,178.92999267578125,180.17999267578125,173.6300048828125,174.38999938964844,2741700.0,0.02497556950584845,-1.161718456893795,1.8380530536095976,49.62538951728437,40.48211355443585,-10.442775251648442,-5.166583985991821,-0.47633390238644324,30.103857477567146,21.052644052846293,6.54998779296875,-3.825104477637069,5.9404914855957145,-6.524948093099653,18.40593106429108,-0.2922283037519833,12.173211274943412,-22.006905255248995,76.45604360429867,40.814152113699855,6.232719789347689,6,-9.454994201660156,-9.454994201660156,-0.6574935913085938,31.95000457763672,24.19000244140625,3,0.12686532798424333,-1.4171721710477045,174.57000732421875,1.5147494978502674,169.13999938964844,1.4615467583677795,169.02000427246094,0.12686532798424333
1567,2024-06-07,180.9900054931641,181.8139953613281,176.5,178.5,2128200.0,0.011512954237446138,1.5683974526802753,0.5484601708045893,52.035165476016935,41.902392732001644,-12.381373303119517,-6.867506034310878,-2.9912920144224984,27.511193171574604,19.842888619418915,5.313995361328097,-4.534047142524258,7.549004364013712,-5.4040305561609046,20.502039284188328,1.0724869039264036,14.02552182410102,-23.53137988207763,94.74965046931457,58.90229552675373,6.476517460087307,6,-11.515007019042997,-11.515007019042997,-2.7175064086914347,29.729988098144503,13.939987182617159,4,0.09044695629784805,-1.161718456893795,178.92999267578125,-1.4171721710477045,174.57000732421875,1.5147494978502674,169.13999938964844,0.09044695629784805
1568,2024-06-10,183.91000366210938,188.2449951171875,181.00999450683597,181.0500030517578,2980800.0,0.016133477431468313,-3.9217394914806367,1.1485920887336327,53.09287698983017,44.18523318712349,-14.949985247329522,-9.54522335043805,-6.314282892834285,24.179490400372714,18.99792952234466,7.254989624023409,-4.560026416444487,10.004502105712902,-3.7669792126037294,23.775983424029533,3.1187614465546005,16.890242764871203,-25.9265506242798,80.40681828213276,46.42571967927813,6.885740659158315,6,-12.162506103515625,-12.162506103515625,-5.637504577636719,25.43999481201172,6.459991455078125,0,0.07318792445791922,1.5683974526802753,180.9900054931641,-1.161718456893795,178.92999267578125,-1.4171721710477045,174.57000732421875,0.07318792445791922
1569,2024-06-11,187.6499938964844,189.13999938964844,184.3350067138672,184.5,2385000.0,0.020335980424677436,-1.7615055423039148,1.1013962322536686,59.94779063332666,46.48681965366009,-16.77117900950691,-12.953024224079826,-10.40599669952124,20.004168445124776,18.480375616186993,5.2299957275390625,-4.117905726227832,13.111992645263712,-1.9707063289228302,28.194691619450253,5.570643158170441,20.653342132356983,-28.45607917548051,91.83558633882721,54.917249202343385,7.541349487093278,6,-15.454994201660185,-15.454994201660185,-9.225997924804716,21.50500488281247,0.8899993896484091,1,0.04407143374074929,-3.9217394914806367,183.91000366210938,1.5683974526802753,180.9900054931641,-1.161718456893795,178.92999267578125,0.04407143374074929
1570,2024-06-12,188.8300018310547,193.2700042724609,187.1000061035156,190.2899932861328,2785200.0,0.006288345179596533,-1.508138049101188,-0.4634902488882819,64.10847914881853,50.31955813773653,-15.77563098243408,-13.899789494596689,-11.821981656391017,18.337302107637413,18.31743321626908,6.1699981689453125,-3.492507840840318,13.691500854492176,-2.6754029783376154,30.058404687321968,5.50804893807728,21.874952770907072,-27.839322029932134,77.39306222307522,36.17626561896374,8.183451916414898,6,-10.474998474121094,-14.569999694824219,-10.506004333496094,20.324996948242188,-0.4199981689453125,2,0.06921565396754792,-1.7615055423039148,187.6499938964844,-3.9217394914806367,183.91000366210938,1.5683974526802753,180.9900054931641,0.06921565396754792
1571,2024-06-13,181.0500030517578,189.16000366210938,179.77000427246094,189.1499938964844,2705600.0,-0.041201073472729166,1.31280477607004,5.547971405280009,57.94506146622839,51.73945497975629,-4.660619726547907,-6.457153159226976,-4.2948910958859585,25.42761334154875,18.67816378380189,9.389999389648438,-2.0102940592855987,5.915502166748041,-10.4452740200187,22.276278353514783,-2.2648859266353156,14.095890260131398,-17.476977292928183,27.13179423114198,-17.226179010217265,8.18038809338337,6,-1.3550033569335938,-6.790000915527344,-4.123504638671875,28.104995727539062,10.020004272460938,3,0.12935651905098333,-1.508138049101188,188.8300018310547,-1.7615055423039148,187.6499938964844,-3.9217394914806367,183.91000366210938,0.12935651905098333
1572,2024-06-14,184.22000122070312,186.0,182.16000366210938,185.00999450683597,2529300.0,0.01750896501249488,1.7725562563692951,0.09753014556148014,60.41046194331114,53.57751385606974,-6.252648126634824,-9.739810762374475,-7.547553088435677,21.551576484898362,19.058388679445017,4.9499969482421875,-0.7067575076715116,8.84000015258789,-7.926899412609174,25.606899717784955,0.4565503699893725,17.22344993518641,-18.271217180782998,32.96294035734961,-15.336213765912731,8.383449782598527,6,-4.525001525878906,-9.959999084472656,-9.752498626708984,23.76000213623047,-2.399993896484375,4,0.10259468988843068,1.31280477607004,181.0500030517578,-1.508138049101188,188.8300018310547,-1.7615055423039148,187.6499938964844,0.10259468988843068
1573,2024-06-17,184.3800048828125,185.5800018310547,180.75999450683597,183.0,1790400.0,0.0008685466347255755,1.550269249089705,-1.7468564695883326,69.03954698355902,56.599663766792446,-4.475333257533549,-9.976569731400417,-7.832942160678101,20.69861681788467,19.245172611539292,4.820007324218722,1.9162337367747,8.72400360107423,-8.460619417511907,25.908626619660367,0.13169209178116148,17.3163151103673,-16.245523224289116,34.14815266927091,-17.457250282873616,8.59231150929307,6,-2.3000030517578125,-10.120002746582031,-10.012504577636719,23.599998474121094,-2.3800048828125,0,0.05721871956600744,1.7725562563692951,184.22000122070312,1.31280477607004,181.0500030517578,-1.508138049101188,188.8300018310547,0.05721871956600744
1574,2024-06-18,179.41000366210938,183.50999450683597,178.88999938964844,183.50999450683597,2294300.0,-0.026955207121628688,1.2536611871364225,-2.9709973463069645,62.99689286202166,58.80018500226632,2.35200887450506,-5.375917706136761,-3.06059173936211,24.988905540118935,19.4584128027432,5.4900054931640625,2.9431754451859717,3.813502502441395,-13.307165642940646,20.934170647823436,-4.746831570249611,12.373836575132401,-9.264680194470998,3.6161620020203635,-49.54998996568719,8.560334072691017,6,4.040000915527344,-5.150001525878906,-5.327503204345703,24.764999389648438,1.949996948242216,1,0.06108907659195828,1.550269249089705,184.3800048828125,1.7725562563692951,184.22000122070312,1.31280477607004,181.0500030517578,0.06108907659195828
1575,2024-06-20,178.5800018310547,179.90699768066406,175.0500030517578,179.61000061035156,2021000.0,-0.0046262851240885805,4.981546556422061,0.2512197754347817,71.51265533080009,61.23210342599029,4.258470899117867,-4.6587583656923925,-2.5963799584296225,25.150939605128997,18.982749035046286,4.85699462890625,4.213083464357027,2.903500366210949,-14.259288557845792,20.06628929026769,-5.677894095817408,11.484894828239305,-6.584703899030501,25.01770819702978,-32.61482185341356,8.581394462028369,6,5.5800018310546875,-4.319999694824219,-4.497501373291016,25.595001220703125,2.569992065429716,3,0.055773274459369526,1.2536611871364225,179.41000366210938,1.550269249089705,184.3800048828125,1.7725562563692951,184.22000122070312,0.055773274459369526
1576,2024-06-21,179.5500030517578,180.2400054931641,176.24099731445312,179.0,3430300.0,0.005431746056430153,3.1440328892753158,-0.5339841782465705,62.4126263599794,62.385154635319445,3.783547549249164,-5.485494133587309,-3.7817588893727248,23.380579805480835,18.283934432846134,3.999008178710966,5.732575142725551,3.604001617431635,-13.627657933234474,20.835661168097744,-5.0118281579014194,12.21983139276469,-5.85272861249868,41.09590186435978,-16.57236402624806,8.615829775333056,6,4.6100006103515625,-5.290000915527344,-5.467502593994141,16.30500030517578,-2.8000030517578125,4,0.049345588748319624,4.981546556422061,178.5800018310547,1.2536611871364225,179.41000366210938,1.550269249089705,184.3800048828125,0.049345588748319624
1577,2024-06-24,181.05999755859372,181.4199981689453,177.02000427246094,177.9199981689453,1647500.0,0.008409882936067925,1.2797892231854495,5.709058121792152,65.35713548910454,63.747850024127715,2.5530008291482034,-6.613947108508455,-5.520782993712714,21.133632886895356,17.352440300267162,4.399993896484375,6.9307290465308995,4.656496429443337,-12.609810831621928,21.9228036905086,-3.9766572010892958,13.289650059975969,-6.009994506835909,57.07497819137656,-1.692635666313457,8.633153630532627,6,3.1000061035156534,-6.799995422363253,-6.606246948242159,11.955001831054716,-1.7099914550780966,0,0.05528559538605782,3.1440328892753158,179.5500030517578,4.981546556422061,178.5800018310547,1.2536611871364225,179.41000366210938,0.05528559538605782
1578,2024-06-25,182.5200042724609,183.55999755859372,179.80999755859375,181.1499938964844,1491200.0,0.008063662507201252,1.173914966452768,0.4363091217447364,66.50222257351805,64.47612023970453,0.9779269682183838,-7.607077086085354,-7.088934356977774,19.024702854466767,16.46892969557255,3.7499999999999716,7.529172195467481,5.572502899169905,-11.747381791868293,22.892387590208102,-3.0874394463491797,14.23244524468899,-6.279006958007784,87.77915443661676,26.607079857627483,8.659942345519093,6,1.639999389648466,-8.26000213623044,-8.066253662109347,8.269996643066435,-8.080001831054659,1,-0.0038351793329854944,1.2797892231854495,181.05999755859372,3.1440328892753158,179.5500030517578,4.981546556422061,178.5800018310547,-0.0038351793329854944
1579,2024-06-26,178.9199981689453,182.00999450683597,177.72000122070312,182.00999450683597,2047100.0,-0.019723898856267907,1.7766979743809732,-2.255454697332631,55.618690377504194,63.532810376225164,3.586514498490658,-2.9983176381164753,-3.4296543130085695,21.910102306154613,14.33553269388385,4.800003051757784,7.763756918825607,1.2344970703125,-15.01601029750691,17.48500443813191,-6.890756613597205,9.359750754222205,-1.899993896484375,45.47588267041547,-14.23086825130067,8.125253683909701,6,3.1850051879882812,-4.659996032714844,-4.928749084472656,11.870002746582031,-9.399993896484375,2,0.017214407906188223,1.173914966452768,182.5200042724609,1.2797892231854495,181.05999755859372,3.1440328892753158,179.5500030517578,0.017214407906188223
1580,2024-06-27,189.1999969482422,191.97000122070312,179.7100067138672,179.83999633789062,3186300.0,0.0574558399536198,-1.5488607434313313,-3.0291300010863598,61.50571323951503,63.92843835103479,-7.4152766613845245,-11.934631382794208,-13.512616508803376,10.873174836168573,12.45795118237734,13.050003051757812,7.970351035475289,10.272995758056652,-5.4805646863710535,26.026556202484358,2.3962155358427992,18.149775980270505,-11.479995727539062,82.38919457982801,23.776607995514226,7.8767802222138465,6,-5.689994812011719,-14.939994812011719,-15.357498168945312,-4.3249969482421875,-23.970001220703125,3,-0.041437613447928956,1.7766979743809732,178.9199981689453,1.173914966452768,182.5200042724609,1.2797892231854495,181.05999755859372,-0.041437613447928956
1581,2024-06-28,192.19000244140625,193.9600067138672,189.0,189.8800048828125,3002600.0,0.01580341195239021,-1.4373453503891547,0.2467945948677653,62.29147695056066,64.13744001850695,-9.67647828223022,-12.780830203327525,-16.22293523351206,7.326750277331797,10.041148970989443,4.9600067138671875,7.508362850743538,11.48600082397462,-1.4536746341675837,24.425676282116825,5.016163094903533,17.95583855304571,-14.470001220703125,89.55133401790701,34.04296799454322,6.469837729071101,6,-7.68499755859375,-17.584999084472656,-17.05750274658203,-7.31500244140625,-26.44000244140625,4,-0.057443198942086826,-1.5488607434313313,189.1999969482422,1.7766979743809732,178.9199981689453,1.173914966452768,182.5200042724609,-0.057443198942086826
1582,2024-07-01,198.6199951171875,199.2100067138672,191.7899932861328,193.0,3074200.0,0.03345643682866162,1.1823510140335602,2.4329008904272467,64.98878057821071,63.68735486235715,-15.476545159997812,-17.869791660971543,-22.293079730996737,0.3292879117256007,11.058557636656701,7.420013427734375,6.836383924395193,16.482994079589844,2.268125256296912,30.697862902882775,9.375559667943378,23.59042849123631,-19.27599334716797,97.25448373260133,43.04101335812811,7.107434411646467,7,-11.489990234375,-21.389991760253906,-22.94249725341797,-13.7449951171875,-32.41999816894531,0,-0.1101097354487599,-1.4373453503891547,192.19000244140625,-1.5488607434313313,189.1999969482422,1.7766979743809732,178.9199981689453,-0.1101097354487599
1583,2024-07-02,196.66000366210938,199.375,194.7079925537109,197.6000061035156,1725000.0,-0.009868047040891947,1.0788497090968534,-0.16726036621125062,59.52633552293205,63.30173738023608,-12.953666414878029,-14.475051973779784,-19.867381673420482,1.5460974444080193,12.136458482927099,4.667007446289091,7.05583856792785,13.141002655029297,-1.078778801454348,27.36078411151294,6.031111926787474,20.25089338327112,-14.932081298828138,87.4624960012176,36.437900226535646,7.109890728241824,7,-9.447502136230469,-19.347503662109375,-21.212505340576172,-11.785003662109375,-24.949996948242188,1,-0.08801991882566451,1.1823510140335602,198.6199951171875,-1.4373453503891547,192.19000244140625,-1.5488607434313313,189.1999969482422,-0.08801991882566451
1584,2024-07-03,198.3999938964844,200.3600006103516,196.9900054931641,196.9900054931641,855400.0,0.008847707728942167,-3.78017423299605,-1.4999837672878837,59.99999362223954,62.02255274595157,-13.093574114156212,-14.662305793850948,-21.168583169501403,-1.0103456401245694,13.300552643414493,3.699996948242216,6.909576893109289,13.417993164062523,-0.5920879816255535,27.4280743097506,6.412952591218499,20.423033736906547,-14.20148066406253,90.5084392581788,41.05045698063828,7.005040572844034,7,-10.09949493408206,-20.594993591308622,-22.954994201660185,-13.979995727539091,-24.03999328613284,2,-0.12076608967830582,1.0788497090968534,196.66000366210938,1.1823510140335602,198.6199951171875,-1.4373453503891547,192.19000244140625,-0.12076608967830582
1585,2024-07-05,201.6499938964844,203.75,197.50999450683597,198.0,1693400.0,0.016381048891038308,-1.695463893063376,2.58866944429416,73.7765404176584,63.28520986347145,-14.222610460670097,-16.632264896902,-24.1247978061659,-5.1543271749474115,14.508849220660613,6.240005493164034,6.382708371510603,15.313993835449253,0.3397184844650951,30.28826918643341,7.826856159957174,22.80113151094133,-14.865642683593762,85.76267048464003,32.09752753083667,7.487137675492085,7,-11.264991760253935,-22.149993896484403,-29.36750030517581,-19.699996948242216,-29.09999084472659,4,-0.15933543563863017,-3.78017423299605,198.3999938964844,1.0788497090968534,196.66000366210938,1.1823510140335602,198.6199951171875,-0.15933543563863017
1586,2024-07-08,201.6300048828125,201.9199981689453,195.4600067138672,200.7700042724609,1912100.0,-9.912727139560484e-05,7.972290216274067,0.23561699957359525,71.67041457429593,63.986685317381614,-12.003491992032764,-15.625583176731993,-23.82260723833417,-6.020427085905993,15.267060846092217,6.459991455078125,6.606547289131868,14.159004211425781,-1.8566492580089289,30.17465768086049,6.151177476708426,22.166830946143136,-11.791836888242187,82.27429826833254,24.91682657937637,8.007826734717355,7,-10.895004272460938,-22.1300048828125,-29.928752899169922,-19.94000244140625,-23.139999389648438,0,-0.18052873220148535,-1.695463893063376,201.6499938964844,-3.78017423299605,198.3999938964844,1.0788497090968534,196.66000366210938,-0.18052873220148535
1587,2024-07-09,197.3600006103516,202.88699340820312,194.58999633789062,201.32000732421875,1559300.0,-0.021177424832889535,1.3391659909100881,-4.604655701637472,64.65673053099438,63.78163064599009,-5.786713025111538,-10.610293913461959,-19.228770063644646,-2.4937407284951973,15.918677066721218,8.2969970703125,6.451271398432766,9.070500183105509,-7.221381395654959,25.362381761865976,0.924559393725275,17.216440972485742,-5.017702854803929,30.24020922523394,-28.811623277400045,8.14594078938024,7,-6.625000000000028,-13.764999389648466,-28.64125061035159,-18.43000030517581,-13.380004882812557,1,-0.1601641696017183,7.972290216274067,201.6300048828125,-1.695463893063376,201.6499938964844,-3.78017423299605,198.3999938964844,-0.1601641696017183
1588,2024-07-10,197.3699951171875,197.9499969482422,191.16000366210938,197.75,1909200.0,5.064099516105536e-05,16.410266442349073,0.09596066629932676,72.83825285986046,65.6949153662519,-3.8763527113244436,-10.076841272618225,-18.98035191862496,-3.4217174097099132,15.719813327639876,6.7899932861328125,7.085334424153473,8.407495117187494,-8.23099860852264,25.04598884289763,0.08824825433242722,16.72674198004256,6.3800048828125,49.32480747741481,-16.04778276622055,8.319246862855072,7,-5.639991760253906,-12.43499755859375,-27.894996643066406,-18.43999481201172,-7.029998779296875,2,-0.1579267312158481,1.3391659909100881,197.3600006103516,7.972290216274067,201.6300048828125,-1.695463893063376,201.6499938964844,-0.1579267312158481
1589,2024-07-11,195.9199981689453,203.4199981689453,194.3800048828125,198.3000030517578,1472400.0,-0.007346592613437841,-2.311358034351892,6.263090266623836,71.70757201702692,66.8284552304199,0.2667410071290419,-8.406515589292496,-17.347616648824697,-2.905697437600452,15.624833602594348,9.039993286132812,7.527818500838748,6.543997955322254,-10.36599260711489,23.4539885177594,-1.910997325896318,14.998993236540827,7.578201904296861,37.807751321661186,-31.319918400738317,8.454995281218574,7,0.4550018310546875,-10.985000610351562,-26.44499969482422,-16.98999786376953,-3.020004272460909,3,-0.12357080278349852,16.410266442349073,197.3699951171875,1.3391659909100881,197.3600006103516,7.972290216274067,201.6300048828125,-0.12357080278349852
1590,2024-07-12,201.8999938964844,202.9900054931641,195.8000030517578,196.16000366210938,2406200.0,0.030522640789239164,-1.226009892243526,-2.411755654716122,74.8609650011661,68.2250650138205,-4.159751278273944,-14.078971320360239,-22.87496729009743,-9.78783208712423,15.12927078214377,7.190002441406278,8.030434114840205,11.87049407958986,-5.937032583435467,29.67802074261519,2.9667307480771967,20.774257411102525,1.520004272460909,87.60191718182759,14.311739828482388,8.90376333151266,7,-4.444992065429716,-14.579994201660185,-32.42499542236331,-22.969993591308622,-6.399993896484403,4,-0.1364041313456047,-2.311358034351892,195.9199981689453,16.410266442349073,197.3699951171875,1.3391659909100881,197.3600006103516,-0.1364041313456047
1591,2024-07-15,204.47000122070312,208.13999938964844,200.0200042724609,202.6499938964844,2555300.0,0.012729110460183435,-1.2937882817450121,0.31707498617667673,75.44013716665953,69.38632685698148,-5.3692934722719485,-15.604499790890742,-24.932823209571666,-13.19495432966579,15.845573012294265,8.119995117187528,9.580648698077198,13.26950149536134,-5.1223441275732,31.66134711829588,4.0735786838940555,22.465424306828623,-13.30999755859375,78.38634221212956,2.9192632936957637,9.195922811467275,7,-4.819999694824219,-13.584999084472656,-34.99500274658203,-27.345001220703125,-7.320007324218722,0,-0.15611091103037233,-1.226009892243526,201.8999938964844,-2.311358034351892,195.9199981689453,16.410266442349073,197.3699951171875,-0.15611091103037233
1592,2024-07-16,203.1199951171875,205.47999572753903,197.3300018310547,201.94000244140625,2058900.0,-0.006602465376123523,1.7627126534285928,0.6483450149233811,72.44008761673898,70.82118820073781,-3.703272672652389,-13.45584189142187,-23.206679318631956,-12.13764573492648,16.427050068136538,8.149993896484347,10.107788950537724,10.974495697021496,-7.844427888132856,29.793419282175847,1.5650339044443058,20.383957489598686,-11.62039154052735,70.43577423097211,-3.3304063019165113,9.40946179257718,7,-3.4699935913085938,-11.524993896484375,-33.644996643066406,-26.60999298095703,-2.649993896484375,1,-0.12125832126873315,-1.2937882817450121,204.47000122070312,-1.226009892243526,201.8999938964844,-2.311358034351892,195.9199981689453,-0.12125832126873315
1593,2024-07-17,194.92999267578125,199.82000732421875,193.0800018310547,199.08999633789062,2055000.0,-0.040321005505544294,1.398567526621307,-3.525448714633011,65.8546270963468,71.47170303119415,4.7109244468159375,-4.6746050811368605,-14.751808726065093,-4.486214950525834,16.981010006159753,10.039993286132812,10.22330674176925,2.256993865966791,-16.234010139980086,20.747997871913668,-6.988508137006647,11.50249586894023,-3.0975811828613473,12.284137746562212,-62.3729899521266,9.245502002973442,7,4.720008850097656,-3.334991455078125,-25.454994201660156,-18.41999053955078,2.850006103515625,2,-0.056173997638500284,1.7627126534285928,203.1199951171875,-1.2937882817450121,204.47000122070312,-1.226009892243526,201.8999938964844,-0.056173997638500284
1594,2024-07-18,190.3699951171875,196.7100067138672,188.3000030517578,194.9600067138672,1757400.0,-0.023393001230848087,1.0791079373881292,1.1033672009683453,51.306677300450396,68.97505157372662,8.953651991801934,0.7890422605713354,-10.007674598222792,-0.6417546377547865,17.567716013142206,8.410003662109375,9.52805629646059,-2.8510032653808537,-20.307701895438782,14.605695364677075,-11.579352580409818,5.877346049648111,17.770004272460938,10.433429674966197,-60.63303126808787,8.728349315028966,7,7.850006103515625,1.225006103515625,-18.62249755859375,-13.859992980957031,9.05999755859375,3,-0.00015758144700483978,1.398567526621307,194.92999267578125,1.7627126534285928,203.1199951171875,-1.2937882817450121,204.47000122070312,-0.00015758144700483978
1595,2024-07-19,188.5399932861328,191.97000122070312,186.5,188.9600067138672,1624900.0,-0.009612869033947202,-1.4311116536458333,0.0915059622154775,45.81516663791719,66.1022462474623,9.754190182506761,3.587408838962176,-7.97070708053991,0.3514968289367175,18.6156936693371,5.470001220703125,9.25530585080287,-5.179004669189453,-21.4017340828714,11.043724744492494,-13.29036937603044,2.9323600376515344,19.203206176757817,9.426956301619166,-56.85161729236466,8.111364706840975,7,8.780006408691406,3.0550079345703125,-16.344993591308594,-13.824996948242188,9.280014038085938,4,0.023125070359659716,1.0791079373881292,190.3699951171875,1.398567526621307,194.92999267578125,1.7627126534285928,203.1199951171875,0.023125070359659716
1596,2024-07-22,188.41000366210938,194.82000732421875,186.2700042724609,191.05999755859372,1615400.0,-0.0006894538487978163,-1.4675359561744095,6.309307563757834,36.31734055962303,62.95342513953215,8.72973974682614,4.653803942977618,-7.441113740964909,-0.37712883361666627,19.800880218913814,8.550003051757841,8.783068070227841,-5.751994323730457,-20.785924608100572,9.281935960639657,-13.268959465915515,1.7649708184546,18.483467822265624,11.140033011741716,-49.104438670802615,7.516965142185062,7,8.794998168945312,3.18499755859375,-12.102500915527344,-13.895004272460938,8.80999755859375,0,0.03763067883914317,-1.4311116536458333,188.5399932861328,1.0791079373881292,190.3699951171875,1.398567526621307,194.92999267578125,0.03763067883914317
1597,2024-07-23,191.07000732421875,192.6300048828125,188.0850067138672,188.2700042724609,1293900.0,0.014118165757693868,-1.867508387525331,-1.0566073587839226,42.64667273111198,59.59880512522677,5.681098252335545,2.9325283440886665,-9.693313870297857,-3.8059674544772406,20.891953578884753,4.5449981689453125,7.378439889548957,-3.5924911499023438,-17.406888752314558,10.22190645250987,-10.49968995110845,3.314707651303763,14.586056127441395,35.42436878739401,-20.494135547456985,6.907198801206104,7,6.1349945068359375,0.524993896484375,-14.092506408691406,-16.81000518798828,2.899993896484375,1,0.03182072716388595,-1.4675359561744095,188.41000366210938,-1.4311116536458333,188.5399932861328,1.0791079373881292,190.3699951171875,0.03182072716388595
1598,2024-07-24,181.82000732421875,190.3179931640625,181.3600006103516,189.6999969482422,1611100.0,-0.04841157505324245,-1.0359066925372478,-2.8142789412591473,31.78823530989223,55.16332326887847,13.961575652162736,12.782777090979891,-0.22034061652340142,4.538877540960414,21.432373265661063,9.710006713867159,5.834813961821169,-12.807491302490234,-26.75433342021762,1.139350815237151,-19.780912361353927,-5.834070243626542,22.672892576689435,2.996785217966814,-46.5409263718733,6.9734210588636945,7,12.92999267578125,9.774993896484375,-4.842506408691406,-7.560005187988281,15.42999267578125,2,0.1025739365592917,-1.867508387525331,191.07000732421875,-1.4675359561744095,188.41000366210938,-1.4311116536458333,188.5399932861328,0.1025739365592917
1599,2024-07-25,182.0,187.1000061035156,178.2899932861328,182.1100006103516,1776900.0,0.00098994977742084,-1.3399724815445924,0.01395948669986012,26.855120880574447,49.829340588812734,12.9625292371758,13.539540791846548,-0.18292184986862026,3.80868024652284,22.45962029315801,8.810012817382784,4.780745355311751,-12.78149871826173,-26.049562904140117,0.4865654676166571,-19.41553081120091,-6.147466625322551,20.64226795766365,22.444062692984748,-21.581511055926914,6.634032092939188,7,11.214996337890625,9.595001220703125,-3.829998016357422,-7.739997863769531,17.979995727539034,3,0.08670328999613663,-1.0359066925372478,181.82000732421875,-1.867508387525331,191.07000732421875,-1.4675359561744095,188.41000366210938,0.08670328999613663
1600,2024-07-26,181.3600006103516,184.77999877929688,179.60499572753906,184.77999877929688,1026900.0,-0.0035164801629034015,2.0263191944068923,31.09071993340827,26.468530291730943,44.38805093604289,11.60267181084447,14.294983124255651,0.612861433845211,3.96916299371739,22.33215480387587,5.1750030517578125,3.3045430139636096,-13.029498291015585,-27.408631027587603,1.3496344455564326,-20.21906465930158,-5.8399319227295905,18.847039880158974,18.572321337086198,-19.763459712772143,7.189566368286003,7,10.524993896484347,10.235000610351534,-2.504997253417997,-7.099998474121122,11.830001831054659,4,0.09963603884327665,-1.3399724815445924,182.0,-1.0359066925372478,181.82000732421875,-1.867508387525331,191.07000732421875,0.09963603884327665
1601,2024-07-29,181.1499938964844,183.7400054931641,180.6699981689453,182.50999450683597,927100.0,-0.0011579549689040292,-1.646567089573304,0.3976612100850867,29.22326455207954,39.58618170663628,9.115447923086577,14.37237158073492,0.8404783106091713,3.819065537376332,21.988348787045155,3.0700073242187784,1.8643687181947257,-12.687504577636702,-28.223270073855502,2.848260918582099,-20.455387325746102,-4.919621829527301,16.86534187358839,19.944200121942725,-18.613577235308572,7.767882748109395,7,7.905006408691378,11.040504455566378,-1.9399909973144815,-6.889991760253935,-24.019989013671903,0,0.09202326243113301,2.0263191944068923,181.3600006103516,-1.3399724815445924,182.0,-1.0359066925372478,181.82000732421875,0.09202326243113301
1602,2024-07-30,176.75,183.0330047607422,173.64999389648438,182.2400054931641,1152500.0,-0.024289230166900877,1.652064873537143,4.0367669333213865,26.244241915829136,35.185027797689884,10.483989247804118,17.971310536834352,5.265990392417905,7.8926242700840135,21.425005413011892,9.383010864257812,-0.5920536562067298,-15.993998718261707,-33.11066059781484,1.1226631612914275,-24.552329658038275,-7.43566777848514,19.292801521678797,18.598549554448464,-17.829036827576875,8.55833093977657,7,8.430000305175781,14.144996643066406,2.460002899169922,-2.4899978637695312,-14.5,1,0.11581330252165833,-1.646567089573304,181.1499938964844,2.0263191944068923,181.3600006103516,-1.3399724815445924,182.0,0.11581330252165833
1603,2024-07-31,179.35000610351562,181.66000366210938,177.6199951171875,180.1499938964844,1137500.0,0.014710076964727703,1.1151836643392399,0.14571712067772744,31.402928248760375,32.97350012527987,6.081034635792349,14.764999969461854,2.7367478681241266,4.996350000763783,20.815430679113163,4.910003662109375,-3.465308654290226,-12.528492736816418,-30.538651762910632,5.481666289277797,-21.53357224986351,-3.5234132237693245,14.005658503139841,42.37923445193211,5.8731614249972,9.005079513047106,7,4.8849945068359375,11.544990539550781,-0.14000320434570312,-5.090003967285156,-22.57000732421875,2,0.08151655767856103,1.652064873537143,176.75,-1.646567089573304,181.1499938964844,2.0263191944068923,181.3600006103516,0.08151655767856103
1604,2024-08-01,174.44000244140625,180.3800048828125,172.80999755859375,178.6199951171875,1187000.0,-0.027376657346058098,-1.0349475376752504,5.225070572976087,18.42228091465674,29.929846156028713,9.491910245722693,18.74922740410196,7.605825269828813,9.619721565310101,20.271923972242178,7.57000732421875,-6.431519985105609,-16.240496826171864,-35.5638118030335,3.082818150689775,-25.902154314602683,-6.578839337741044,16.550981680028684,13.617416178648915,-15.746860854878454,9.661657488430821,8,9.375,16.034996032714844,4.770000457763672,-0.18000030517578125,-15.279998779296875,3,0.13076127745558552,1.1151836643392399,179.35000610351562,1.652064873537143,176.75,-1.646567089573304,181.1499938964844,0.13076127745558552
1605,2024-08-02,169.52000427246094,169.74000549316406,164.47000122070312,168.25999450683594,2166300.0,-0.0282045293515627,5.199960506947187,-0.30143827115426736,11.869959031334943,27.213470430663367,12.773459585914168,22.281069943729193,12.543584167836542,14.188835438082805,19.658035746220577,9.970001220703125,-8.849038365108328,-19.55399551391602,-40.32555910918816,1.21756808135612,-29.939777311552092,-9.16821371627995,18.92564173017624,26.206548687562268,2.917520381544442,10.385781797636074,8,9.029998779296875,16.784996032714844,8.662498474121094,4.739997863769531,-13.620010375976562,4,0.1796837581842039,-1.0349475376752504,174.44000244140625,1.1151836643392399,179.35000610351562,1.652064873537143,176.75,0.1796837581842039
1606,2024-08-05,165.22999572753906,168.6199951171875,155.97000122070312,156.50999450683594,2147800.0,-0.025306798235013916,-1.5816346231697216,6.920582251501647,11.154402224397714,23.71432926325067,15.007832007989009,24.98526707126865,16.892780037178454,18.09146767538988,19.61754281469051,13.550003051757812,-10.286600299687336,-22.024003601074213,-44.4742294335571,0.42622223140867277,-33.249116517315656,-10.79889068483277,19.379547109988664,34.21643312109094,16.1933950657504,11.225112916241441,8,7.91400146484375,16.82500457763672,13.655006408691406,9.030006408691406,-3.519989013671875,0,0.16921870990042676,5.199960506947187,169.52000427246094,-1.0349475376752504,174.44000244140625,1.1151836643392399,179.35000610351562,0.16921870990042676
1607,2024-08-06,165.75,168.6199951171875,164.16000366210938,168.6199951171875,1328800.0,0.0031471541845127238,2.1080132703840757,-0.3291278343371702,14.501230726964252,21.793550976258672,11.754597020265408,23.163292880516423,16.511761221102546,17.180144620406054,19.475650568423124,4.459991455078125,-11.41781609492611,-19.92349929809569,-43.784461284942154,3.93746268875077,-31.853980291518923,-7.993018304672461,13.704425346499306,38.06927929105142,18.52220690992584,11.930480993423235,8,5.785003662109375,16.30500030517578,13.805004119873047,8.855003356933594,0.9600067138671875,1,-0.052006003723604866,-1.5816346231697216,165.22999572753906,5.199960506947187,169.52000427246094,-1.0349475376752504,174.44000244140625,-0.052006003723604866
1608,2024-08-07,166.1999969482422,174.77000427246094,166.05999755859375,171.13999938964844,1362100.0,0.00271491371488497,-2.33716654292045,1.7212581344902387,17.32901516679682,20.73509478583894,9.896627486058435,21.35317433517031,16.21754868856243,16.37898729486875,19.584675865016376,9.020004272460938,-12.25232476015006,-17.915002441406244,-42.6162574616651,6.786252578852611,-30.265629951535658,-5.564374931276831,9.027232055613808,41.90902987621692,20.33301516660299,12.350627510129424,8,4.1750030517578125,15.855003356933594,15.98000717163086,11.030006408691406,3.8600006103515625,2,-0.023766528404162934,2.1080132703840757,165.75,-1.5816346231697216,165.22999572753906,5.199960506947187,169.52000427246094,-0.023766528404162934
1609,2024-08-08,171.7100067138672,173.5,168.02999877929688,168.42999267578125,1305500.0,0.03315288728519605,-1.6813719440361723,-0.6639701249119686,29.309096366330877,21.050713238572268,3.0994190700227193,14.689557256297093,11.171701582787165,10.622934903023236,19.11953565044171,7.3000030517578125,-13.58342577732384,-11.194493103027355,-35.83268194956818,13.443695743513473,-23.513587526297783,1.1246013202430731,-15.740005493164062,83.72341988365987,58.1068683475676,12.319094423270416,8,-1.8550033569335938,10.344993591308594,10.552494049072266,5.6024932861328125,0.0699920654296875,3,-0.08694896832337362,-2.33716654292045,166.1999969482422,2.1080132703840757,165.75,-1.5816346231697216,165.22999572753906,-0.08694896832337362
1610,2024-08-09,174.36000061035156,174.97999572753906,171.11000061035156,171.7100067138672,895900.0,0.015432961346861118,-1.010383886744295,0.8079215106136519,33.73466393405266,21.55197983656928,-0.7240928503321697,10.403964722677586,9.019463847341456,7.709312779679124,18.54317322819333,3.8699951171875,-13.580718967349668,-7.167499542236328,-30.372302904482666,16.03730382001001,-18.76990122335951,4.434902138886855,-18.0393994140625,96.73858339640998,66.42851610425464,11.602401681123169,8,-4.858497619628906,7.694999694824219,8.6927490234375,3.4449996948242188,-4.0399932861328125,4,-0.08717593998069639,-1.6813719440361723,171.7100067138672,-2.33716654292045,166.1999969482422,2.1080132703840757,165.75,-0.08717593998069639
1611,2024-08-12,172.5500030517578,175.82000732421875,171.8000030517578,175.0,787500.0,-0.010380807250847668,-1.0354467738259414,-0.9245292796683365,28.129429381269603,21.76144511050711,-0.29311815560799914,10.224182422915476,11.565324681209006,9.253657613459495,17.381509526411453,4.0200042724609375,-13.493069772883274,-7.381497192382824,-28.21159462456339,13.448600239797742,-17.796545908473092,3.0335515237074446,-15.483026074218742,71.95537525354969,40.54518419712648,10.415048716090277,8,-3.7350006103515625,9.504997253417969,12.392498016357422,6.9499969482421875,-4.029998779296875,0,-0.09649382127382011,-1.010383886744295,174.36000061035156,-1.6813719440361723,171.7100067138672,-2.33716654292045,166.1999969482422,-0.09649382127382011
1612,2024-08-13,178.49000549316406,180.2700042724609,173.0919952392578,174.33999633789062,1572600.0,0.03442481794465402,-1.1600953270899208,-1.6938833977940124,45.7340499188583,23.35379196274021,-6.6607985554351785,2.4710446443840794,6.0162936260420565,3.0469540253424725,16.40091269705747,7.720001220703097,-13.216421180167657,-0.20999526977539062,-17.95100543865243,17.53101489910165,-9.08050035421391,8.66050981466313,-20.297846694824216,87.47362464255704,50.3018749879834,8.870505084438516,8,-10.31500244140625,3.5649948120117188,6.627494812011719,1.0099945068359375,-5.910003662109375,1,-0.09401085922393304,-1.0354467738259414,172.5500030517578,-1.010383886744295,174.36000061035156,-1.6813719440361723,171.7100067138672,-0.09401085922393304
1613,2024-08-14,183.97999572753903,184.1999969482422,179.0,179.4499969482422,1514300.0,0.03075797000065217,1.0925535899592895,1.091563562827459,52.232741553553524,27.110509811506518,-12.767607610708524,-4.091106783390728,1.0194336516591704,-2.6928157058067086,15.897429858388263,5.709991455078125,-13.06960474212707,5.827494812011679,-10.417354971259101,22.07234459528246,-2.294930079623697,13.949919703647055,-24.0216092912695,98.63944807906245,57.14253453802188,8.122424891635388,8,-13.894996643066378,-1.9249954223632528,3.1850051879883097,-4.479995727539034,-11.269989013671847,2,-0.09386884125841288,-1.1600953270899208,178.49000549316406,-1.0354467738259414,172.5500030517578,-1.010383886744295,174.36000061035156,-0.09386884125841288
1614,2024-08-15,190.33999633789062,191.6199951171875,184.97999572753903,186.80999755859372,1583700.0,0.03456897900883904,1.1806250845623147,0.779249388637768,58.9692303518756,32.343762180455485,-18.589937792512586,-11.018388571398532,-4.767234051352716,-9.218330860746164,15.988503408780755,7.639999389648466,-12.152965994742146,12.188995361328125,-4.051109456787685,28.429100179443935,4.06894295227022,20.30904777038603,-27.957448850423816,93.75914616227588,47.32331498959964,8.1200524090579,8,-16.544998168945312,-8.284996032714844,-2.007495880126953,-10.839996337890625,-15.550003051757812,3,-0.10654617615572459,1.0925535899592895,183.97999572753903,-1.1600953270899208,178.49000549316406,-1.0354467738259414,172.5500030517578,-0.10654617615572459
1615,2024-08-16,192.8999938964844,193.156005859375,188.3800048828125,189.8000030517578,1699700.0,0.013449603907994545,1.644507999003029,0.8781846789601552,61.20969202344746,37.905461047016566,-19.539502142501078,-13.950233687199983,-6.8873825921176035,-11.916586114157752,16.415926348082188,4.7760009765625,-11.580640714859214,14.530992889404331,-2.398712688714994,31.460698467523656,6.066140100344654,22.995845678464008,-27.008952693451107,98.80121778781897,46.98964024603089,8.46485278905967,8,-14.241989135742216,-10.844993591308622,-2.2449951171875284,-13.399993896484403,-18.75000000000003,4,-0.10948675886698633,1.1806250845623147,190.33999633789062,1.0925535899592895,183.97999572753903,-1.1600953270899208,178.49000549316406,-0.10948675886698633
1616,2024-08-19,195.5,196.6000061035156,192.6100006103516,193.1999969482422,1462100.0,0.013478518329610889,-1.293109420559933,0.7419386594868042,68.52400130488083,43.907991111229514,-19.438303068141437,-16.856059510536284,-9.148815509561985,-14.666043336287515,16.652539399491047,3.9900054931640057,-9.832415506829562,16.776499176025396,-1.296783879020694,34.84978223107149,7.739857648502351,25.81314070354844,-25.79186374507887,95.32071807407544,37.68414640545377,9.036641527523043,8,-14.169998168945312,-13.444999694824219,-3.112499237060547,-16.0,-23.75,0,-0.12879791650015981,1.644507999003029,192.8999938964844,1.1806250845623147,190.33999633789062,1.0925535899592895,183.97999572753903,-0.12879791650015981
1617,2024-08-20,197.1499938964844,199.552001953125,195.0800018310547,196.3800048828125,1429100.0,0.008439866478181068,-1.6540098525736227,0.3347773878314759,67.92185509497875,49.5294177699164,-18.065590879618327,-19.00141365111685,-10.500493031753422,-16.42308145870851,17.017575800902968,4.4720001220703125,-7.053188677857236,18.122493743896513,-0.9993208814929915,37.24430836928602,8.56158643120176,27.683401056591265,-23.13915846578817,88.31253489504772,27.558544548519308,9.560907312694749,8,-13.358993530273466,-16.42499542236331,-1.882492065429716,-15.454994201660185,-26.220001220703153,1,-0.14521932797551051,-1.293109420559933,195.5,1.644507999003029,192.8999938964844,1.1806250845623147,190.33999633789062,-0.14521932797551051
1618,2024-08-21,200.47000122070312,200.6000061035156,195.8000030517578,197.2700042724609,1133600.0,0.016840007238153598,1.7745628541818554,4.155899488724072,77.07509341919986,54.83675077579073,-17.895031904613177,-21.979469695376707,-13.571589239681316,-19.818342132130397,18.371628820519426,4.800003051757784,-3.4480912694432106,20.510001373291004,-0.8707556726944858,41.890758419276494,9.81962285029826,31.20037989628375,-21.8617558159697,99.16770296764707,31.110725213882304,10.690378522992738,8,-14.614997863769531,-22.18499755859375,-4.847499847412109,-18.775001525878906,-28.699996948242188,2,-0.13912305691535132,-1.6540098525736227,197.1499938964844,-1.293109420559933,195.5,1.644507999003029,192.8999938964844,-0.13912305691535132
1619,2024-08-22,197.77999877929688,202.63999938964844,197.42999267578125,200.5,1175500.0,-0.013418478700185865,-2.0467755896026483,-0.8500011920940248,80.82459354011473,60.068965176464296,-12.42469336616287,-19.021917973988252,-10.779371247454378,-17.21201568539763,19.470980790569207,5.2100067138671875,-0.20836140880865628,17.030998992919933,-5.783308658055802,39.84530664389567,5.62384516743208,28.438152818407787,-14.773401234807011,65.91863616762417,-7.125125389846929,11.407153825487864,8,-10.55999755859375,-18.474998474121094,-2.1574974060058594,-16.084999084472656,-26.839996337890625,3,-0.12675696339449039,1.7745628541818554,200.47000122070312,-1.6540098525736227,197.1499938964844,-1.293109420559933,195.5,-0.12675696339449039
1620,2024-08-23,199.42999267578125,199.97999572753903,196.27999877929688,199.5500030517578,937200.0,0.008342572083467337,6.551047100039305,0.04412144195491927,89.58333259747347,66.89717664493139,-11.336704981652929,-20.288967901001683,-12.343910059341852,-18.882811813342073,20.564348644535173,3.699996948242159,3.005387611825398,17.777493286132824,-6.521607638249861,42.07659421051551,5.627942823941481,29.927043748324166,-12.496714762259671,67.995941131189,-9.54781139013572,12.149550462191343,8,-11.563995361328125,-20.12499237060547,-4.522491455078125,-17.73499298095703,-32.43998718261719,4,-0.12355212502918933,-2.0467755896026483,197.77999877929688,1.7745628541818554,200.47000122070312,-1.6540098525736227,197.1499938964844,-0.12355212502918933
1621,2024-08-26,197.82000732421875,201.9499969482422,197.55999755859372,200.1000061035156,1173000.0,-0.008072934917968455,-2.135693343941712,18.99834710743778,86.20458707884137,71.39390299604062,-6.442727987677586,-18.3045573818205,-10.414604908107378,-17.26440156979166,21.796689160790507,4.389999389648466,5.570306068545307,15.334007263183594,-10.013519496237848,40.681534022605035,2.660243883472873,28.007770642894315,-7.745385115471805,36.24347060865634,-44.38119902180679,12.673763379710717,8,-7.000007629394531,-18.51500701904297,-3.362506866455078,-16.12500762939453,-28.1300048828125,0,-0.11965429456758747,6.551047100039305,199.42999267578125,-2.0467755896026483,197.77999877929688,1.7745628541818554,200.47000122070312,-0.11965429456758747
1622,2024-08-27,197.22000122070312,198.40499877929688,195.00999450683597,196.0,678200.0,-0.0030330910994874616,-1.1218695759980364,-0.5350885411786819,84.90100497215545,75.02371004255194,-3.2480343261189546,-16.96201077721983,-9.59786159658293,-16.590715261107675,22.034040674604704,3.395004272460909,7.97190386739544,13.710501098632818,-12.306090093050784,39.72709229031642,0.7022055027910028,26.718796694474634,-4.632303575775893,28.964682825373707,-54.220932997762,13.008295595841807,8,-3.410003662109375,-17.915000915527344,-2.8199996948242188,-15.525001525878906,-27.589996337890625,1,-0.12914512251828048,-2.135693343941712,197.82000732421875,6.551047100039305,199.42999267578125,-2.0467755896026483,197.77999877929688,-0.12914512251828048
1623,2024-08-28,193.97000122070312,197.5399932861328,193.22000122070312,196.44000244140625,905000.0,-0.016479058816975756,-1.1763177516930716,-2.024589138754784,76.38692084489892,76.95900898622119,1.7523515227986763,-13.23934648309475,-6.169579206240655,-13.306421968433227,22.181935675089715,4.3199920654296875,10.94101158007885,9.729501342773432,-16.614509508591368,36.07351219413823,-3.442504082908954,22.901506768455818,8.669998168945312,7.96178498709806,-72.05119357364197,13.172005425682395,8,1.5400009155273438,-14.665000915527344,0.43000030517578125,-12.275001525878906,-20.040008544921875,2,-0.11878129813850169,-1.1218695759980364,197.22000122070312,-2.135693343941712,197.82000732421875,6.551047100039305,199.42999267578125,-0.11878129813850169
1624,2024-08-29,197.25,200.9250030517578,195.8000030517578,195.94000244140625,1182700.0,0.016909825017554336,-5.446555728296961,-0.530363121934344,76.73441818936803,78.68397856021237,-0.496607398240684,-15.518500039467796,-9.069283418912931,-16.53861428058758,21.924980385673244,6.9550018310546875,12.824635871747944,11.869000244140636,-14.662868798446056,38.40086928672733,-1.3969342771527238,25.134934765433997,5.201599426269524,46.1626661120132,-30.423710848359008,13.26593452129335,8,0.375,-17.94499969482422,-4.0774993896484375,-15.555000305175781,-25.1199951171875,3,-0.12917615070995725,-1.1763177516930716,193.97000122070312,-1.1218695759980364,197.22000122070312,-2.135693343941712,197.82000732421875,-0.12917615070995725
1625,2024-08-30,199.97999572753903,200.41000366210938,197.57000732421875,198.5,1435000.0,0.01384028252237779,1.4273352678425875,1.1297698364627282,81.36291439163008,80.11052445874007,-2.3654409014980047,-16.706032004132254,-11.352663407271336,-19.28092594349141,20.831928263836655,3.160003662109375,14.199986278783172,13.075996398925753,-13.117149781450536,39.26914257930204,-0.020576691262391478,26.172569489113897,2.286971734619158,77.43411013949618,0.25112202959017793,13.096573090188143,8,-2.049995422363253,-20.674995422363253,-7.574996948242159,-18.284996032714815,-23.050003051757784,4,-0.14521449098187833,-5.446555728296961,197.25,-1.1763177516930716,193.97000122070312,-1.1218695759980364,197.22000122070312,-0.14521449098187833
1626,2024-09-03,193.19000244140625,200.75,190.47000122070312,199.9900054931641,4816300.0,-0.03395336249223524,1.4711559093935176,-4.594609920303634,66.48722118378572,79.95112069082974,4.539831851115821,-8.13081477019864,-4.217017270946059,-12.470206530831831,18.606072407359413,10.279998779296875,14.599768259558033,4.888002777099615,-19.345717148000176,29.121722702199406,-7.228857185450266,17.004862739649496,8.896025695922845,26.016267281980326,-47.80515178931089,12.11685996254989,9,3.3649978637695312,-13.885002136230469,-1.4500045776367188,-11.495002746582031,-7.220001220703125,1,-0.13561776808915638,1.4273352678425875,199.97999572753903,-5.446555728296961,197.25,-1.1763177516930716,193.97000122070312,-0.13561776808915638
1627,2024-09-04,157.1300048828125,163.47999572753906,156.0,158.74000549316406,10904800.0,-0.18665560900093991,-2.865620502710695,0.2367646893828037,32.135729556110235,74.95785803937534,38.359958513376824,28.722921930822025,31.728060344900427,23.387787680695055,17.251955461101918,37.19000244140625,13.741664693532869,-30.74099502563476,-56.89411888331264,-4.587871167956877,-43.8175569544737,-17.66443309679582,44.49138217785156,2.515313981193565,-65.35089149737688,13.076561928838947,9,22.18999481201172,22.17499542236328,33.49274444580078,24.56499481201172,38.3699951171875,2,0.07993379474506468,1.4711559093935176,193.19000244140625,1.4273352678425875,199.97999572753903,-5.446555728296961,197.25,0.07993379474506468
1628,2024-09-05,162.25,163.49000549316406,155.8800048828125,156.74000549316406,4742700.0,0.0325844520975227,-1.105118978525827,-3.42235553912788,30.997154279192785,69.4214758992729,30.450508803200307,24.55054944579487,26.503203094039435,18.1473201736261,16.866232669926063,7.6100006103515625,12.256984791189694,-25.423500061035156,-52.3149234987639,1.4679233766935909,-38.86921177989953,-11.977788342170783,38.5,14.141403876399908,-48.36550116642512,13.445711718864368,9,16.665000915527344,17.01000213623047,25.787498474121094,19.44499969482422,36.009994506835966,3,0.04548539218990766,-2.865620502710695,157.1300048828125,1.4711559093935176,193.19000244140625,1.4273352678425875,199.97999572753903,0.04548539218990766
1629,2024-09-06,156.77999877929688,164.8800048828125,155.27999877929688,163.27000427246094,3611300.0,-0.03371341276242301,-1.0231824123665259,-1.1778606104075569,26.49049334647468,62.411160426939695,32.959041179061074,30.40348442940831,31.918674971659755,23.56856261133916,16.394158596929305,9.600006103515625,10.410781825127543,-30.14700088500976,-59.61022025268812,-0.683781517331397,-44.87861056884893,-15.415391201170593,40.380401611328125,3.298878292787529,-52.36086668618321,14.73160968383918,9,21.834999084472656,22.18000030517578,30.78499984741211,24.915000915527344,39.960006713867216,4,0.10938891459379874,-1.105118978525827,162.25,-2.865620502710695,157.1300048828125,1.4711559093935176,193.19000244140625,0.10938891459379874
1630,2024-09-09,159.16000366210938,161.1999969482422,157.2050018310547,158.0,2381400.0,0.015180538980376523,-1.9054509943181819,-0.17873693070540686,26.279368198283038,55.752802773544325,27.11773348046222,28.27607597590037,29.179266543967373,21.161606118360282,16.14322347075318,4.4199981689453125,7.642209480136472,-27.006996154785156,-58.54614729666898,4.532154987098664,-42.77657172572705,-11.23742058384326,33.81235656738281,8.533109255879852,-40.370277401055915,15.769575570941909,9,18.94249725341797,19.79999542236328,27.984996795654297,22.534996032714844,36.0,0,0.08149032999671157,-1.0231824123665259,156.77999877929688,-1.105118978525827,162.25,-2.865620502710695,157.1300048828125,0.08149032999671157
1631,2024-09-10,155.89999389648438,160.19000244140625,153.4499969482422,160.0,2478900.0,-0.020482594185822434,2.0089236449342986,-3.534476861961011,23.628689101894963,48.94476767684871,26.603715926336378,31.858135060532703,31.93818948270706,24.3971491900071,16.11074621678957,6.7400054931640625,4.5972857595699,-29.434505462646484,-63.28158779451445,4.412576869221482,-46.35804662858047,-12.510964296712501,33.30313018798827,21.434779068106483,-21.554840420019485,16.92354116593398,9,21.287506103515625,22.145004272460938,26.527507781982422,25.795005798339844,35.65000915527344,1,0.1348941603760454,-1.9054509943181819,159.16000366210938,-1.0231824123665259,156.77999877929688,-1.105118978525827,162.25,0.1348941603760454
1632,2024-09-11,161.7100067138672,162.22999572753906,154.6649932861328,155.7100067138672,2635600.0,0.037267562827748346,1.1491551286163877,-1.4634124556193198,25.985132606823328,43.344568983729204,17.016343242495935,26.062804111211136,25.476981773562528,18.596046645256024,16.69778077759014,7.56500244140625,0.9145626489926713,-22.78549270629884,-58.14502891669909,12.574043504101411,-40.46526081149898,-5.1057246010987,23.202742114257802,72.26600202649394,34.8796073993819,17.67976810520013,9,15.477493286132812,16.334991455078125,15.88949203491211,19.98499298095703,27.04998779296878,2,0.15002160348531834,2.0089236449342986,155.89999389648438,-1.9054509943181819,159.16000366210938,-1.0231824123665259,156.77999877929688,0.15002160348531834
1633,2024-09-12,166.7100067138672,168.72000122070312,162.0,162.97999572753906,2852700.0,0.030919546054110958,-1.362038079914186,0.6216684977213541,31.28539084358627,38.29467705642012,8.65279849377768,20.76739667014766,19.933647140526006,13.694158524300747,17.591493206673814,7.0099945068359375,-2.694643682314222,-16.921993255615234,-53.166935365308916,19.322948854078447,-35.044464310462075,1.2004777992316065,14.427211888671877,86.83697482350472,50.867874689255345,18.122471054846837,9,10.389991760253906,11.334991455078125,10.08499526977539,14.984992980957031,23.29998779296878,3,0.1726950520465549,1.1491551286163877,161.7100067138672,2.0089236449342986,155.89999389648438,-1.9054509943181819,159.16000366210938,0.1726950520465549
1634,2024-09-13,170.05999755859375,171.77999877929688,166.97999572753906,167.22000122070312,1992200.0,0.020094719631775337,-1.8915617244232006,0.7613908774800573,32.66438550359051,32.8837294021935,1.162556399881396,16.67512067343688,16.011952798051936,10.434653549087102,18.761983541426375,5.0699920654296875,-6.409553517627899,-12.558002471923828,-49.145873059634766,24.02986811578711,-30.851937765779297,5.735932821931641,7.754754445429683,90.61647000062433,56.273773313299564,18.293935293855476,9,7.040000915527344,7.9850006103515625,6.155002593994141,11.635002136230469,17.900009155273438,4,0.16582381132003698,-1.362038079914186,166.7100067138672,1.1491551286163877,161.7100067138672,2.0089236449342986,155.89999389648438,0.16582381132003698
1635,2024-09-16,171.77999877929688,172.38999938964844,168.74000549316406,170.0,1297300.0,0.010114084707725013,1.4333292643229167,0.6267609417478858,34.64984302265755,29.34624293984593,-5.563329005099888,14.010037018272811,13.62367411282969,8.721054065334954,19.782699124872938,3.649993896484375,-9.579142575044443,-9.782001495361328,-46.339478852052906,26.77547586133025,-28.06074017370713,8.496737182984475,3.110982618032807,96.77930025490392,60.08791486978649,18.278738678345793,9,-8.860000610351562,6.2649993896484375,4.1750030517578125,9.915000915527344,14.3800048828125,0,0.14530217074885332,-1.8915617244232006,170.05999755859375,-1.362038079914186,166.7100067138672,1.1491551286163877,161.7100067138672,0.14530217074885332
1636,2024-09-17,170.32000732421875,173.47000122070312,169.5500030517578,172.41000366210938,1692400.0,-0.00849919353506301,-1.159775700306016,-1.174156051228419,34.302056374890384,29.58694591971039,-8.592165639804591,14.215731803625374,14.385288845719145,10.170400073227029,20.402978112617877,3.9199981689453125,-13.36512854486952,-9.98299331665038,-46.252587464540966,26.286600831240207,-28.117790390595673,8.151803757294914,-16.870010375976562,83.24917539282947,43.69753420981099,18.1347970739453,9,-6.860008239746094,7.7249908447265625,5.458244323730469,11.374992370605469,10.689987182617216,1,0.14584309106214133,1.4333292643229167,171.77999877929688,-1.8915617244232006,170.05999755859375,-1.362038079914186,166.7100067138672,0.14584309106214133
1637,2024-09-18,168.52000427246094,171.22000122070312,166.13999938964844,170.0,1473400.0,-0.010568359407895911,1.591838879568394,0.7081331678469738,34.89255714165891,30.019768459984405,-5.594950624315317,14.504527457891669,15.589256028251413,11.991495763479975,20.840011622067884,5.0800018310546875,-18.0474687223315,-10.35149688720702,-46.07729602664634,25.374302252232297,-28.214396456926664,7.5114026825126246,-14.669607238769544,56.8439719142528,12.747164718790323,17.862899569719655,9,-5.060005187988281,9.524993896484375,6.914997100830078,13.174995422363281,15.409988403320312,2,0.13666032634358505,-1.159775700306016,170.32000732421875,1.4333292643229167,171.77999877929688,-1.8915617244232006,170.05999755859375,0.13666032634358505
1638,2024-09-19,172.5800018310547,174.77499389648438,169.3800048828125,172.77999877929688,1632100.0,0.024092080795521387,1.5751816311294815,0.13513346323961523,35.48994249907784,31.019707254718092,-8.979869702130372,8.693677927260524,10.967788956209915,7.940647166904682,21.015402174178217,6.2549896240234375,-21.701954283265763,-4.896999359130859,-39.22291590023525,29.42891718197353,-22.059957629683055,12.265958911421336,-18.337212713623046,74.58027259088573,29.47474739707802,17.1629582705522,9,-8.467506408691406,5.464996337890625,2.5349998474121094,9.114997863769531,12.3800048828125,3,0.0937535780745935,1.591838879568394,168.52000427246094,-1.159775700306016,170.32000732421875,1.4333292643229167,171.77999877929688,0.0937535780745935
1639,2024-09-20,172.7100067138672,173.6300048828125,169.72000122070312,171.5399932861328,2181600.0,0.0007533021290599962,1.5980006488766323,-5.850156404974441,33.454685231248135,31.816964702825324,-7.389671251869856,6.945280042472575,10.312993830185007,7.78886563020302,20.97347604369514,3.910003662109375,-20.18065850187884,-3.5134948730468807,-36.52342287074691,29.49643312465315,-20.018458871896883,12.991469125803121,-17.64592940527345,76.08583096396379,33.62096309730486,16.504963998850016,9,-8.597511291503906,5.334991455078125,3.3599929809570312,9.344993591308594,14.289993286132812,4,0.10016783695475207,1.5751816311294815,172.5800018310547,1.591838879568394,168.52000427246094,-1.159775700306016,170.32000732421875,0.10016783695475207
1640,2024-09-23,174.7899932861328,174.89999389648438,171.64500427246094,173.0,1536400.0,0.012043231378663366,2.2388044971797734,1.529891233469835,38.15958180311762,33.431508336294506,-7.844296263762345,3.082731267746624,7.528783971988673,5.796375804627303,21.054252579590642,3.2549896240234375,-18.80559239903829,-0.2015083312988395,-31.35146865688992,30.948451994292242,-15.776488494094366,15.373471831496687,-18.93747931402345,98.74428448253337,51.959883601082396,15.574980162795539,9,-10.007499694824219,3.2550048828125,3.1350059509277344,7.265007019042969,15.060012817382784,0,0.07534763964533675,1.5980006488766323,172.7100067138672,1.5751816311294815,172.5800018310547,1.591838879568394,168.52000427246094,0.07534763964533675
1641,2024-09-24,174.14999389648438,175.69000244140625,171.97000122070312,175.0,696400.0,-0.003661533349914148,2.33630752808835,-0.4748655260892174,70.12770755093541,38.33623888564029,-4.853711070250569,1.9589462922664893,7.35975197492229,6.531098041649983,20.87091497454911,3.720001220703125,-16.402960152856878,0.34199295043944744,-28.895956866137425,29.57994276701632,-14.276981957848989,14.960967858727884,-17.154631128912513,83.87426122718972,30.18929426435941,14.618974908288434,9,-5.30499267578125,3.8950042724609375,6.206508636474609,7.905006408691406,12.6300048828125,1,0.06896359567353083,2.2388044971797734,174.7899932861328,1.5980006488766323,172.7100067138672,1.5751816311294815,172.5800018310547,0.06896359567353083
1642,2024-09-25,171.75,174.08999633789062,171.3000030517578,173.88999938964844,1341100.0,-0.013781188519081722,1.1968509140279104,2.517628262664704,62.0070785974256,41.74975974717799,-0.9831634958453321,2.4801114521338263,8.949667261564088,8.94799399830643,21.133591947773215,2.8499908447265625,-14.053748188691657,-0.784500885009777,-27.868198381701205,26.29919661168165,-14.326349633355477,12.757347863335923,-13.259066058521398,37.55936662700831,-20.254835959135796,13.541848748345709,9,-0.8349990844726562,6.2949981689453125,9.942501068115234,10.305000305175781,9.039993286132812,2,0.05391554298012213,2.33630752808835,174.14999389648438,2.2388044971797734,174.7899932861328,1.5980006488766323,172.7100067138672,0.05391554298012213
1643,2024-09-26,170.92999267578125,174.5399932861328,169.33999633789062,174.5399932861328,1401500.0,-0.004774424012918499,1.8808842487900754,1.6869166541886813,70.2663884447576,45.92776007397433,0.5569716503006816,1.565795773852244,9.197394005610704,9.768490895398656,21.786688772767693,5.1999969482421875,-10.987529405453017,-0.45250778198243324,-25.587106938912427,24.68209137494756,-13.01980736044743,12.114791796482564,-11.06313325430844,25.039288340373993,-38.03197894313717,12.567299578465004,9,-0.01499176025390625,7.1150054931640625,11.328006744384766,11.125007629394531,11.660003662109375,3,0.07605452850312999,1.1968509140279104,171.75,2.33630752808835,174.14999389648438,2.2388044971797734,174.7899932861328,0.07605452850312999
1644,2024-09-27,171.77000427246094,173.8300018310547,171.3000030517578,171.3300018310547,953300.0,0.004914360455587241,-9.1199951171875,-0.12188431219223535,68.89421140160873,49.7326898938578,-0.01672547130723956,-1.3502145184835115,7.930068492560309,8.917412324595489,22.045858663580603,2.9000091552734375,-8.296557755500828,1.6615036010742301,-20.34024021846446,23.66324742061292,-9.339368308695128,12.662375510843589,-10.637293409393465,38.267804706911384,-30.392588720252327,11.000871909769348,9,-0.8550033569335938,6.274993896484375,10.299999237060547,10.284996032714844,13.129989624023466,4,0.07678874141776415,1.8808842487900754,170.92999267578125,1.1968509140279104,171.75,2.33630752808835,174.14999389648438,0.07678874141776415
1645,2024-09-30,170.94000244140625,172.7100067138672,169.30999755859375,170.0,1181400.0,-0.0048320533877274086,-1.9310331219910026,2.1363573311138855,74.30511854904412,54.17747457987488,0.7616923955337427,-2.9590796775632953,8.373296880813314,9.751367343165953,22.40640306636989,3.4000091552734375,-6.336010800135199,2.2835014343261832,-14.672066448130181,19.239069316782548,-6.194282506901999,10.761285375554365,-8.642708252071685,25.54864632163015,-47.057799589766056,8.47778394122819,9,-0.02500152587890625,6.7599945068359375,12.322498321533203,11.114997863769531,15.970001220703125,0,0.09395107832702121,-9.1199951171875,171.77000427246094,1.8808842487900754,170.92999267578125,1.1968509140279104,171.75,0.09395107832702121
1646,2024-10-01,166.99000549316406,171.39999389648438,165.4199981689453,170.64999389648438,1393300.0,-0.023107504924695155,1.3178330105126195,-3.8935945717810534,59.0784064947481,56.86479117466257,4.682017739406234,-1.1305241798796999,11.88683724131559,13.776435069136852,24.090095509120523,5.9799957275390625,-4.740571172202181,-0.3564956665039176,-12.771648659131955,12.05865732612412,-6.564072162817951,5.851080829810115,-3.6212946436637594,17.215001806962828,-53.144565624048695,6.207576496314025,10,3.5649948120117188,10.709991455078125,16.59549331665039,15.064994812011719,26.039993286132812,1,0.13689442396771057,-1.9310331219910026,170.94000244140625,-9.1199951171875,171.77000427246094,1.8808842487900754,170.92999267578125,0.13689442396771057
1647,2024-10-02,169.69000244140625,170.1300048828125,165.9199981689453,166.77999877929688,1257600.0,0.01616861404530412,1.2216344179529917,-0.7950854870112274,55.563849068945494,59.0952252379812,2.41991868520347,-2.994859481619727,8.687006128229825,11.152642812548038,23.022439927287753,4.2100067138671875,-3.3588721923943865,1.715501403808588,-9.758713518016634,13.18971632563381,-4.021606057104037,7.452608864721213,-5.335588264553479,46.82024735313408,-20.568753335913627,5.7371074609126165,10,0.8649978637695312,7.49749755859375,15.37249755859375,12.364997863769531,27.020004272460938,2,0.10071304197070652,1.3178330105126195,166.99000549316406,-1.9310331219910026,170.94000244140625,-9.1199951171875,171.77000427246094,0.10071304197070652
1648,2024-10-03,169.6300048828125,170.91000366210938,167.00100708007812,167.58999633789062,1491500.0,-0.0003535715583153909,-1.4294669359962824,0.7010329820145771,49.0847321103778,60.83189711344005,2.254542018448916,-2.4808146550753065,8.534367617570126,11.2467973945638,21.837549334373392,3.90899658203125,-1.7578310434470268,1.2865036010742301,-9.88320351087225,12.45621071302071,-4.29834995489901,6.87135715704747,-4.368743644795444,50.059511065792385,-13.79687827962671,5.584853555973234,10,0.9249954223632812,7.5574951171875,16.927494049072266,12.424995422363281,26.099990844726534,3,0.06579017910793605,1.2216344179529917,169.69000244140625,1.3178330105126195,166.99000549316406,-1.9310331219910026,170.94000244140625,0.06579017910793605
1649,2024-10-04,173.92999267578125,176.55999755859375,171.66000366210938,174.8800048828125,1747900.0,0.025349216938002073,1.2737803582808185,-0.4656903077176238,54.12350557967646,62.60566642194659,-2.072094610284438,-5.723539280956857,4.061523304387379,7.000250018630879,20.423420907419278,6.92999267578125,0.07613454689712285,4.728991699218739,-5.275316604611788,14.733300003049266,-0.27316245269653905,9.731145851134016,-8.009994506835938,76.3913372808946,16.00963666989704,5.00215415191527,10,-2.9399948120117188,3.25750732421875,13.477508544921875,8.125007629394531,25.610000610351562,4,0.049790168612565244,-1.4294669359962824,169.6300048828125,1.2216344179529917,169.69000244140625,1.3178330105126195,166.99000549316406,0.049790168612565244
1650,2024-10-07,172.1300048828125,173.82000732421875,169.94000244140625,173.38999938964844,2047000.0,-0.010348921225587948,2.660364049893117,1.3262929649855444,53.42673116077846,60.750002378595816,-0.770089465114836,-3.058880877735362,5.684806884558498,8.814693597477117,19.01587095001183,3.989990234375,1.593001302835745,2.280503845214838,-6.601835430136788,11.162843120566464,-2.160665792460975,6.721673482890651,-5.146006774902332,60.23345674598772,2.630972134088985,4.441169637675815,10,-1.1400070190429688,4.969993591308594,16.33499526977539,9.924995422363281,36.90998840332031,0,0.07418804770479048,1.2737803582808185,173.92999267578125,-1.4294669359962824,169.6300048828125,1.2216344179529917,169.69000244140625,0.07418804770479048
1651,2024-10-08,176.92999267578125,177.39999389648438,172.81300354003906,172.97000122070312,1765900.0,0.027885828483166675,-1.1464691181720814,-3.1428640629730547,64.2978586300483,61.00453349333167,-5.737637955012303,-6.5377670691532614,0.7670180781102829,3.9884016712207995,17.067069706344224,5.269989013671875,3.44523237035483,6.02899169921875,-0.5913491599850715,12.649332558422572,2.718821269616825,9.339162128820675,-8.98839462280273,95.90591118796628,36.629168241540164,3.310170429601912,10,-5.519996643066406,0.17000579833984375,11.687507629394531,5.125007629394531,32.92001342773435,1,0.05640655287097762,2.660364049893117,172.1300048828125,1.2737803582808185,173.92999267578125,-1.4294669359962824,169.6300048828125,0.05640655287097762
1652,2024-10-09,185.97000122070312,186.4199981689453,177.03900146484375,177.3800048828125,2669600.0,0.051093703267638846,-1.0235102443841027,2.1691956751258084,69.46788530030203,60.9158109217255,-14.023091510139153,-14.405675350270513,-8.146327936819262,-4.99655051544363,15.506326712349615,9.490005493164062,4.886811719899583,13.856000518798822,5.630745912793856,22.08125512480379,9.743373215796339,17.968627821801306,-16.893395666503892,97.68269656140804,38.67527122949541,4.112627303002478,10,-10.050003051757812,-16.035003662109375,1.9599990844726562,-3.9150009155273438,22.529998779296875,2,0.03796309895279926,-1.1464691181720814,176.92999267578125,2.660364049893117,172.1300048828125,1.2737803582808185,173.92999267578125,0.03796309895279926
1653,2024-10-10,195.5,196.19000244140625,185.0989990234375,185.57000732421875,3374400.0,0.051244817533699916,-1.0402858634569716,1.1559949836043442,76.02193727200218,61.70778046288032,-22.016593721523435,-22.839187393163115,-17.520132052319553,-14.408332347273983,15.127224521948415,11.09100341796875,4.4639849756546255,21.946499633789074,8.988112877376665,34.90488639020148,15.467306255582855,28.425693011995293,-23.99531947973631,97.37141927083334,38.85028046867173,6.479193378206207,10,-14.694999694824219,-20.68000030517578,-16.1875,-13.444999694824219,5.970001220703125,3,0.006189292654052103,-1.0235102443841027,185.97000122070312,-1.1464691181720814,176.92999267578125,2.660364049893117,172.1300048828125,0.006189292654052103
1654,2024-10-11,198.25999450683597,203.02999877929688,195.3000030517578,195.3300018310547,2827700.0,0.014117618960797884,-4.1705825916551,0.29506493825794883,76.38859532580472,61.939277882520386,-23.0475130814836,-24.641571716394623,-19.93035181178837,-17.060643437918003,15.331839665716368,7.7299957275390625,4.80871865094295,23.29649429321293,6.4001334936891965,40.192855092736664,14.848313893451063,31.744674692974797,-22.805662479189465,85.58475430534006,30.823424602917754,8.44818039976186,10,-14.034996032714872,-20.019996643066435,-19.17249298095706,-16.249992370605497,4.590011596679631,4,-0.012761015078156412,-1.0402858634569716,195.5,-1.0235102443841027,185.97000122070312,-1.1464691181720814,176.92999267578125,-0.012761015078156412
1655,2024-10-14,196.7400054931641,199.406005859375,195.08999633789062,199.2899932861328,1245100.0,-0.007666645091223723,2.102796151863187,-0.8703051765440919,74.90631902841639,63.697934830705755,-19.53750118040631,-22.29904765842042,-17.91242834552631,-15.382915202658097,15.614780616392443,4.316009521484375,4.9772486178398765,20.52850494384768,1.1215355320144909,39.93547435568087,10.825020237931085,30.231989649764273,-16.322053450220523,79.1839220401344,26.94418628648573,9.703484705916592,10,-12.265007019042997,-18.50000762939456,-17.952507019042997,-15.030006408691435,7.6199951171875,0,0.01423191885122721,-4.1705825916551,198.25999450683597,-1.0402858634569716,195.5,-1.0235102443841027,185.97000122070312,0.01423191885122721
1656,2024-10-15,195.16000366210938,198.5850067138672,194.2700042724609,196.3800048828125,1389300.0,-0.008030912813558944,-1.8766682942707977,0.47843414155437475,76.28567297030202,66.00035970863425,-15.13272966526867,-19.776637362206344,-15.704284534464364,-13.60773315114713,16.009733106888902,4.315002441406278,5.228156235255312,17.706503295898443,-3.2319001028026833,38.64490669459957,7.237301596547866,28.17570499524902,-10.671883206622226,69.72030344979821,14.97820494409271,10.46920169935057,10,-10.144500732421875,-16.920005798339844,-16.628753662109375,-13.450004577636719,5.779998779296875,1,0.07112107687830638,2.102796151863187,196.7400054931641,-4.1705825916551,198.25999450683597,-1.0402858634569716,195.5,0.07112107687830638
1657,2024-10-16,191.5500030517578,195.75,190.41000366210938,195.1999969482422,1397000.0,-0.01849764573996293,1.2484195106907894,2.991795282287315,71.78785622545877,68.52292905475436,-9.04720328290179,-15.128467328931578,-11.511903396404705,-9.785636705004919,15.881512812138476,5.339996337890625,5.393243845076853,12.94500274658202,-8.452805766538745,34.342811259702785,2.2460984900216374,23.643907003142402,-3.7243444979849016,35.97682291090487,-21.592100846633343,10.698904256560377,10,-5.06500244140625,-12.702507019042969,-13.933753967285156,-10.7550048828125,15.75,2,0.09553642787890237,-1.8766682942707977,195.16000366210938,2.102796151863187,196.7400054931641,-4.1705825916551,198.25999450683597,0.09553642787890237
1658,2024-10-17,188.75999450683597,193.22000122070312,188.6699981689453,192.94000244140625,1128200.0,-0.014565432004550627,-1.0871570710128544,1.145209568321857,67.24173386072775,69.98050997487117,-3.641140481487213,-11.662062889399436,-8.174434008051804,-6.793291650683642,16.13628332500587,4.5500030517578125,6.514835110805791,9.345994567871116,-12.314535561244469,31.006524696986702,-1.484270496686662,20.176259632428895,14.270004272460909,0.6267154182833292,-56.930591935463966,10.830265064557791,10,-2.2749938964844034,-6.244995117187528,-11.14374542236331,-7.964996337890653,22.20001220703122,3,0.10457727308552744,1.2484195106907894,191.5500030517578,-1.8766682942707977,195.16000366210938,2.102796151863187,196.7400054931641,0.10457727308552744
1659,2024-10-18,190.00999450683597,191.6100006103516,187.5399932861328,189.2899932861328,1131100.0,0.0066221659057885685,1.0765272360666558,-0.17224876889550006,69.18898037482793,71.73187099865444,-2.648877927762072,-12.173688917026993,-9.02879185884504,-7.712198087833656,16.343340328328342,4.070007324218778,7.76412646839043,9.730995178222685,-12.182544413552364,31.644534769997733,-1.2257746176648254,20.687764974110195,12.732804260253886,20.81576439816857,-39.10541299455369,10.956769795887524,10,-2.088493347167997,-5.784996032714872,-12.437496185302763,-9.214996337890653,20.410003662109347,4,0.06031265220343385,-1.0871570710128544,188.75999450683597,1.2484195106907894,191.5500030517578,-1.8766682942707977,195.16000366210938,0.06031265220343385
1660,2024-10-21,187.9600067138672,192.25,186.83999633789062,188.55999755859372,1562100.0,-0.010788841914813219,-2.809846176990485,-0.8333192048488235,71.93976172124691,72.58097134212096,2.1039960377774207,-9.577490297863307,-6.684255964028409,-5.343028948574613,16.701456091909446,5.410003662109375,9.346225898739704,7.0225067138671875,-14.987832996440687,29.032846424175062,-3.9826631412867357,18.02767656902111,14.174679833984385,9.536052673631094,-53.48265832063554,11.005169855153936,10,2.074493408203125,-3.7350082397460938,-10.387508392333984,-7.165008544921875,22.339996337890625,0,0.07921897668537303,1.0765272360666558,190.00999450683597,-1.0871570710128544,188.75999450683597,1.2484195106907894,191.5500030517578,0.07921897668537303
1661,2024-10-22,186.16000366210938,188.30999755859372,185.42999267578125,186.3300018310547,907800.0,-0.009576521533636528,-2.5337046571495088,0.2833346049185048,67.56239871395192,72.36925061030428,5.979804394108271,-7.200781770922276,-4.546197500876133,-3.1078046807649002,17.112763684708987,2.8800048828124716,10.559483928416569,4.622003173828119,-17.26360274682426,26.5076090944805,-6.320799786498071,15.56480613415431,15.057001473144538,7.0737448472052185,-55.59829207292901,10.942802960326192,10,7.9044952392578125,-1.9350051879882812,-15.677505493164062,-5.3650054931640625,18.800003051757812,1,0.09776534481206944,-2.809846176990485,187.9600067138672,1.0765272360666558,190.00999450683597,-1.0871570710128544,188.75999450683597,0.09776534481206944
1662,2024-10-23,181.00999450683597,186.6199951171875,180.77999877929688,185.5,1079300.0,-0.02766442336679875,-1.3595959346861775,26.41208150076278,60.94651523722327,70.69420371755106,11.568832425826457,-1.392880788583028,0.6975001496850552,2.2393741361534865,17.216468872165436,5.839996337890625,11.949057802124145,-0.9910057067870923,-22.391154539454305,20.40914312588012,-11.691080123120713,9.709068709546528,18.944049631660135,1.8488398906864811,-59.840148881119426,10.700074416333612,10,10.895004272460909,3.215003967285128,-10.257495880126982,-0.21499633789065342,23.95001220703122,2,0.11010446129712248,-2.5337046571495088,186.16000366210938,-2.809846176990485,187.9600067138672,1.0765272360666558,190.00999450683597,0.11010446129712248
1663,2024-10-24,183.92999267578125,185.4600067138672,182.0,182.50999450683597,1085300.0,0.016131695804427082,-1.836085974972953,-0.3162575571694088,59.88142769260461,68.86007398052882,7.638280924381149,-3.4667577398666367,-2.2699331083236416,-0.4494638601153724,17.087497563865313,4.450012207031222,12.77277831383779,1.2789924621582145,-19.48557280913522,22.04355773345165,-9.103290173488489,11.661275097804918,14.106646926794923,27.46289068216225,-31.02932935535951,10.382282635646714,10,6.1630096435546875,0.29500579833984375,-13.177494049072266,-3.1349945068359375,21.030014038085938,3,0.12705926877935325,-1.3595959346861775,181.00999450683597,-2.5337046571495088,186.16000366210938,-2.809846176990485,187.9600067138672,0.12705926877935325
1664,2024-10-25,184.9600067138672,188.6300048828125,183.8600006103516,185.3800048828125,926800.0,0.0056000330511705165,-2.6412102151947225,-0.29577373980508004,62.87377218503218,67.52312433126392,5.054831697032711,-3.6448153106310315,-3.5414245890046914,-1.241897440295162,17.10515048525998,4.770004272460909,12.701098546448009,1.6495063781738395,-18.488338026036786,21.787350782384465,-8.419415823931473,11.718428580279152,11.350968806381047,36.44295980566664,-20.927271798681083,10.068922202105318,10,4.722496032714844,-0.7350082397460938,-13.88125991821289,-4.165008544921875,20.0,4,0.14057092915346803,-1.836085974972953,183.92999267578125,-1.3595959346861775,181.00999450683597,-2.5337046571495088,186.16000366210938,0.14057092915346803
1665,2024-10-28,187.0,188.55999755859372,185.5,186.6499938964844,905100.0,0.011029375065327862,-1.3094374388207306,-0.8333514986375345,60.696840617483254,65.79103184761739,1.6627822133071675,-4.658802568815645,-5.886698158583897,-3.1167375876050016,16.873430385607445,3.599990844726534,11.34550754522354,2.886499786376959,-16.43879155326772,22.211791126021637,-6.776145883445366,12.549145456199284,7.757877846153093,79.23562273305109,25.63529793080764,9.662645669822334,10,1.2649993896484375,-2.7750015258789062,-15.921253204345703,-6.2050018310546875,17.960006713867188,0,0.12524063191949364,-2.6412102151947225,184.9600067138672,-1.836085974972953,183.92999267578125,-1.3595959346861775,181.00999450683597,0.12524063191949364
1666,2024-10-29,189.8500061035156,190.44000244140625,185.02999877929688,186.97999572753903,1294600.0,0.015240674350350814,1.671604733611847,8.199886650972852,54.74560227418634,63.89744807525379,-2.257006881992055,-6.016871854029006,-9.098980235367776,-5.852957773092527,16.257643238510116,5.410003662109375,9.701180483265944,4.593505859374972,-13.10295321229782,22.289964931047763,-4.254723676461424,13.441735395211367,3.5100838359518605,93.89237976994906,43.97341138285197,8.848229535836401,10,-2.8500061035155966,-5.625007629394503,-18.436260223388643,-9.055007934570284,15.110000610351591,1,0.10771659884536366,-1.3094374388207306,187.0,-2.6412102151947225,184.9600067138672,-1.836085974972953,183.92999267578125,0.10771659884536366
1667,2024-10-30,186.77999877929688,192.1000061035156,186.22000122070312,189.32000732421875,708500.0,-0.016170699107298403,-2.2131142073358694,-0.8850171993045846,37.33294913000109,60.57424977183972,0.07288368762172581,-1.6873912888779046,-6.487584356578594,-2.718753827580315,15.68859938642388,5.880004882812472,8.026983304767953,0.6689987182617188,-15.442023645722088,16.780021082245526,-7.386512463730185,8.724509900253622,5.322082044153518,47.326691987176716,3.2692701550380505,8.0555111819919,10,-0.2649993896484375,-2.5550003051757812,-13.334999084472656,-5.9850006103515625,18.180007934570312,2,0.09733380476167675,1.671604733611847,189.8500061035156,-1.3094374388207306,187.0,-2.6412102151947225,184.9600067138672,0.09733380476167675
1668,2024-10-31,180.7899932861328,187.0,180.6499938964844,186.5,1786600.0,-0.032069844374728707,-1.1202004274495025,2.248026576636109,26.79948221470734,55.86430553182632,5.379125144152766,5.461578878144621,-1.1422804047111867,3.2546443888977024,14.90799111162795,6.350006103515597,6.141797072798369,-5.879006195068371,-20.26757323272622,8.50956084258948,-13.07328971389731,1.3152773237605686,11.310012817382784,1.2227007894580115,-36.02932767972599,7.194283518828927,10,5.660003662109375,3.4350051879882812,-6.309993743896484,0.0050048828125,24.170013427734375,3,,-2.2131142073358694,186.77999877929688,1.671604733611847,189.8500061035156,-1.3094374388207306,187.0,
1669,2024-11-01,182.58999633789062,183.93800354003903,179.6300048828125,181.1499938964844,1239000.0,0.00995632014272485,1.083163013082086,-0.2521892728968366,31.347225401412672,51.3540237185114,2.6998234135521386,4.5783618419096115,-3.492641067761099,1.3886154097426697,15.040015044998203,4.307998657226534,4.619509016877146,-4.512003326416021,-17.762646057359802,8.73863940452776,-11.137324691887926,2.1133180390558834,9.510009765624972,23.73689787747456,-7.871838964280656,6.625321365471895,11,3.2750091552734375,1.6350021362304688,-8.109996795654297,-3.125,22.370010375976562,4,,-1.1202004274495025,180.7899932861328,-2.2131142073358694,186.77999877929688,1.671604733611847,189.8500061035156,
1670,2024-11-04,184.8999938964844,186.1999969482422,180.4199981689453,181.94000244140625,832900.0,0.012651282134422237,1.0791371644986003,2.055546136565991,36.730469872404115,47.92825384722831,-0.10044759026663996,3.451049709343124,-6.390693418963991,-0.99348722357675,15.061909796249683,5.779998779296875,3.501329702585849,-2.8405052185058253,-14.14059698724131,8.459586550229659,-8.490551102873553,2.8095406658619027,5.454212036132759,42.261335186739984,14.83426273203758,5.650045884367735,11,0.9650115966796591,-0.6749954223633097,-10.419994354248075,-6.854995727539091,20.060012817382784,0,,1.083163013082086,182.58999633789062,-1.1202004274495025,180.7899932861328,-2.2131142073358694,186.77999877929688,
1671,2024-11-05,186.91000366210938,188.02999877929688,183.69000244140625,185.8500061035156,992100.0,0.01087079411560321,1.6303105406255203,0.35810831709505425,43.73988941714045,46.01640653388578,-2.2270834048610766,2.347405803825552,-8.925623323312436,-2.9404215825875326,15.773746210497835,4.339996337890625,2.1349972699147486,-1.32949600219726,-11.438168606758353,8.779176602363833,-6.3838323044778065,3.7248403000832866,1.942814123535129,58.38009676543084,30.71119766909346,5.05433630228054,11,-1.0449981689453125,-2.6850051879882812,-12.60250473022461,-8.865005493164062,18.050003051757812,1,,1.0791371644986003,184.8999938964844,1.083163013082086,182.58999633789062,-1.1202004274495025,180.7899932861328,
1672,2024-11-06,193.02999877929688,196.1529998779297,190.8500061035156,192.3300018310547,1745600.0,0.032743004640088946,-1.897819987409345,0.6603760004606261,55.285963246708235,45.50579937323063,-7.222227910774109,-3.390379271620759,-15.490903467980615,-9.01172929834064,16.33826987380252,9.242996215820312,0.8858577065270765,4.4374992370605355,-5.8293208413668935,14.704319315487965,-0.695910802153179,9.57090927627425,-13.399993896484375,81.09906164375339,47.94366698454025,5.133410039213707,11,-5.138496398925781,-8.555000305175781,-18.90250015258789,-14.985000610351562,11.930007934570312,2,,1.6303105406255203,186.91000366210938,1.0791371644986003,184.8999938964844,1.083163013082086,182.58999633789062,
1673,2024-11-07,196.7100067138672,197.7100067138672,192.8999938964844,193.58999633789062,1876000.0,0.019064435361562104,-1.1377762255309336,4.4571771117166215,57.82345432737021,44.94465294460152,-9.944518392444593,-7.35203105042379,-19.47784198539989,-12.623711283016604,15.943261142762587,4.810012817382784,0.1087745808241607,8.0570068359375,-2.393812605904259,18.50782627777926,2.8315971150166206,13.28241655685838,-16.74954193115235,94.46902710882267,57.28442765296366,5.225409720920879,11,-8.040000915527344,-11.694503784179688,-22.838756561279297,-18.665008544921875,8.25,3,,-1.897819987409345,193.02999877929688,1.6303105406255203,186.91000366210938,1.0791371644986003,184.8999938964844,
1674,2024-11-08,195.72999572753903,197.1000061035156,192.5,196.6499938964844,1062300.0,-0.004982008809311211,4.054889039798244,-0.2948702273650004,59.30536246058303,44.790044260501496,-8.131207359031919,-6.9263997083700986,-18.928217980780204,-11.501325701350282,14.898653009718533,4.600006103515597,0.03213573799283154,7.203495788574202,-2.809787053339619,17.216778630488022,2.1968543676173056,12.210137209531098,-15.059549267578092,88.54823592953232,45.88897454978115,5.006641420956905,11,-7.05998992919919,-9.244995117187472,-21.858745574951143,-17.68499755859372,9.230010986328153,4,,-1.1377762255309336,196.7100067138672,-1.897819987409345,193.02999877929688,1.6303105406255203,186.91000366210938,
1675,2024-11-11,199.5399932861328,200.42999267578125,195.0500030517578,196.75,1712100.0,0.019465578305623676,1.3544853238241197,-3.0326074336985838,65.28790292688728,45.96141099969049,-11.14763551701526,-11.084164625296978,-23.22121305066895,-15.132095536981979,13.96625491006156,5.3799896240234375,-0.03328215801997203,10.873493957519543,0.31332974747255093,21.433658167566534,5.593411852496047,16.15357606254304,-18.18796441601563,94.6833936150043,45.55968571980709,5.280082105023499,11,-9.509994506835938,-13.05499267578125,-25.451244354248047,-21.4949951171875,5.420013427734375,0,,4.054889039798244,195.72999572753903,-1.1377762255309336,196.7100067138672,-1.897819987409345,193.02999877929688,
1676,2024-11-12,209.0399932861328,209.30999755859372,199.5399932861328,200.0,2260900.0,0.047609503456168545,1.039666472879027,3.240148759878586,79.13112840713745,50.60565314159453,-19.712221452641984,-20.54431159512643,-32.884882826515536,-24.41129437597894,13.423341207619465,9.770004272460909,-0.06102916972923822,19.679494476318354,5.9682848817851095,33.3907040708516,12.823889679051717,26.53509927358499,-26.543286587675794,98.53735429337573,41.63949246073683,6.855604797266626,11,-14.569992065429688,-17.978492736816406,-34.9949951171875,-30.9949951171875,-4.079986572265625,1,,1.3544853238241197,199.5399932861328,4.054889039798244,195.72999572753903,-1.1377762255309336,196.7100067138672,
1677,2024-11-13,209.8500061035156,217.83999633789062,208.5399932861328,210.0,2711200.0,0.003874917926705246,-5.714756301780363,-0.016592257509139015,78.17389025628096,56.313920701769376,-18.892340193448973,-20.989164510601626,-32.69002816013605,-25.01766453720583,13.701139708182609,9.300003051757812,0.020028864866276308,19.57450714111326,3.086754108422781,36.062260173803736,11.33063062476802,27.818383657458497,-25.20823613624765,68.4688579752173,7.523491090846264,8.24387651634524,11,-11.115005493164034,-12.410507202148409,-35.59500885009763,-31.805007934570284,-4.889999389648409,2,,1.039666472879027,209.0399932861328,1.3544853238241197,199.5399932861328,4.054889039798244,195.72999572753903,
1678,2024-11-14,208.5,210.4600067138672,205.6699981689453,209.8500061035156,1165200.0,-0.006433195445558648,2.72762248557247,9.00040691759729,75.41015360562601,61.20980161334864,-14.749360740456638,-19.061767049538503,-30.4951815696445,-23.493110721037397,14.080620158804164,4.790008544921875,0.3037843961462272,17.237500762939447,-1.1250514836374634,35.60005300951636,8.056224639650992,26.418776886227903,-20.538407395669793,63.14128773600244,-0.8661474888689469,9.181276123288455,11,-9.370002746582031,-9.764999389648438,-35.57250213623047,-30.455001831054688,-3.5399932861328125,3,,-5.714756301780363,209.8500061035156,1.039666472879027,209.0399932861328,1.3544853238241197,199.5399932861328,
1679,2024-11-15,201.47000122070312,205.53500366210938,198.3300018310547,204.6699981689453,1347400.0,-0.033717020524205665,1.9229169310384318,2.3703573931324957,64.10055027930304,64.25092165855962,-5.318935206588691,-11.730627912480657,-22.50827125493862,-16.270189453327333,14.234795595146691,10.169998168945312,1.512245283407708,9.634501647949207,-9.270683019599176,28.53968631549759,0.18190931417501588,19.0870939817234,-10.520568243016868,28.17025037410491,-32.51009635738497,9.452592333774184,11,-0.7050018310546875,-2.7350006103515625,-23.657501220703125,-23.425003051757812,3.4900054931640625,4,,2.72762248557247,208.5,-5.714756301780363,209.8500061035156,1.039666472879027,209.0399932861328,
1680,2024-11-18,202.8500061035156,204.6300048828125,200.6699981689453,203.2700042724609,1131300.0,0.006849679229915306,1.5222977602619778,0.13124955296473786,63.041718534447675,66.39556933826043,-4.341520261904861,-12.583054892307445,-22.97232579173007,-17.61143086882467,14.508798751812385,3.9600067138671875,3.9020762143462093,10.270006561279274,-9.158094843198683,29.69810796575723,0.5559558590402958,19.984057263518253,-9.211516789808911,23.167634777535092,-31.935544761676482,9.714050702238984,11,1.4949951171875284,-4.115005493164034,-21.617507934570284,-24.610008239746065,2.110000610351591,0,,1.9229169310384318,201.47000122070312,2.72762248557247,208.5,-5.714756301780363,209.8500061035156,
1681,2024-11-19,204.3600006103516,204.97000122070312,198.67999267578125,199.6300048828125,1096200.0,0.007443896777924897,1.114289670948533,-11.261943687556835,68.20628169759246,67.83116027724756,-3.4821042693380093,-13.343783175978018,-23.424842834903274,-19.121229691965993,14.91560815773835,6.290008544921875,6.194659779160958,10.870001220703159,-8.992064837546877,30.732067278953195,0.9389681915781409,20.801034249828177,-8.301360594226509,30.907229508363542,-24.139479136601963,9.931033029125016,11,0.8099975585937216,-5.625000000000028,-23.00250244140628,-26.12000274658206,0.6000061035155966,1,,1.5222977602619778,202.8500061035156,1.9229169310384318,201.47000122070312,2.72762248557247,208.5,
1682,2024-11-20,200.94000244140625,205.9900054931641,198.83999633789062,204.0,1212300.0,-0.016735164213794285,1.031250135464929,-0.6469345290901134,72.04112091754283,69.41090100948898,1.3163533685523703,-8.805589752523645,-19.15260772009293,-15.823589624555353,16.094731649484707,7.150009155273466,8.183180345726612,6.453502655029297,-12.761484293312208,25.6684896033708,-3.1539908191414554,16.06099612920005,-2.703226793104619,21.51689661765742,-38.67185813641454,9.607493474170754,11,4.2299957275390625,-2.2050018310546875,-19.312252044677734,-22.70000457763672,4.0200042724609375,2,,1.114289670948533,204.3600006103516,1.5222977602619778,202.8500061035156,1.9229169310384318,201.47000122070312,
1683,2024-11-21,207.3000030517578,210.7100067138672,202.3500061035156,202.42999267578125,1836300.0,0.03165124182879486,-2.324066799132374,-1.5915079285927995,74.57727234233326,71.107779885239,-3.7811043805904205,-14.045097098122369,-24.730085947666282,-22.23891197171497,17.501586901992574,9.770004272460938,10.007301199002939,11.645002746582037,-7.7088372943946695,30.998842787558743,1.9680827260936837,21.32192276707039,-8.620010375976562,72.4555547886449,7.339628568758457,9.676920020488357,11,-0.8550033569335938,-8.56500244140625,-24.63375473022461,-29.06000518798828,-2.339996337890625,3,,1.031250135464929,200.94000244140625,1.114289670948533,204.3600006103516,1.5222977602619778,202.8500061035156,
1684,2024-11-22,210.9600067138672,212.97999572753903,207.5399932861328,210.0,2035700.0,0.017655589041142283,1.1760076172107592,0.1971262152957285,75.24214662200765,72.21380696247459,-5.647425690168916,-16.503517294178607,-27.65690048882911,-25.961298947933642,18.618630301946897,5.679992675781222,11.06442267750603,14.0050064086914,-5.811377954427428,33.82139077181023,4.0968142271320005,23.9131985902508,-12.120010375976562,85.87420571617609,17.129246570977998,9.908192181559413,11,-2.8750076293945312,-12.225006103515625,-26.460006713867188,-32.720008850097656,-6.0,4,,-2.324066799132374,207.3000030517578,1.031250135464929,200.94000244140625,1.114289670948533,204.3600006103516,
1685,2024-11-25,210.4199981689453,216.3000030517578,208.75,214.16000366210938,1758200.0,-0.002559767385930667,-1.1327686720762078,-3.8958118095843597,73.43965693766232,71.58142124364402,-3.801561698857796,-14.881986250666046,-26.43031026168785,-25.539340401539675,19.90053205002349,7.5500030517578125,11.792498884191133,12.293997955322254,-7.811264484940182,32.39926039558469,2.2413667351910362,22.346629175453472,-9.680001831054682,66.6288228136948,-3.2856467209165316,10.052631220131214,11,-2.3349990844726562,-11.68499755859375,-24.34674835205078,-32.18000030517578,-5.459991455078125,0,,1.1760076172107592,210.9600067138672,-2.324066799132374,207.3000030517578,1.031250135464929,200.94000244140625,
1686,2024-11-26,210.3000030517578,211.9900054931641,207.81500244140625,210.69000244140625,1277400.0,-0.000570264795322184,1.7926390512010193,0.10427775851165827,69.55831115943533,70.62413467732785,-3.893479017701736,-13.862091679760567,-25.563904899726424,-25.538972347979296,20.928901842927907,4.175003051757841,12.6269761999678,11.151502990722662,-9.259312730073361,31.562318711518685,0.9460951303246361,21.356910851120688,-7.850006713867174,65.63575204564701,-2.745635326142221,10.205407860398015,11,-2.9850006103515625,-11.56500244140625,-23.17025375366211,-32.06000518798828,-5.339996337890625,1,,-1.1327686720762078,210.4199981689453,1.1760076172107592,210.9600067138672,-2.324066799132374,207.3000030517578,
1687,2024-11-27,204.9600067138672,209.55999755859372,202.25,209.55999755859372,1559100.0,-0.025392278936754775,2.1782661337137252,11.794866778825389,59.00457863317839,68.80129301372254,0.759828865078731,-7.473427226314385,-19.466131822377434,-20.282689576226886,21.451234943368863,8.050003051757812,12.78056714772498,4.902506256103521,-14.795876223784944,24.600888735991987,-4.946684983840726,14.751697496047768,12.879989624023438,19.288299823736587,-43.90150768362012,9.849191239944235,11,2.3549957275390625,-6.225006103515625,-15.815258026123047,-26.720008850097656,0.0,2,,1.7926390512010193,210.3000030517578,-1.1327686720762078,210.4199981689453,1.1760076172107592,210.9600067138672,